| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.55 | -2.86% | 29,300 | -1,400 | 0 |
17.90
19.50
17.90
|
|
2 tháng
(2026-04-13) |
-1.05 | -5.33% | 74,400 | 1,600 | 0 |
17.90
19.80
17.90
|
|
3 tháng
(2026-03-16) |
-0.85 | -4.36% | 96,600 | 2,775 | 0.0 |
17.90
20
17.90
|
|
6 tháng
(2025-12-15) |
-1.30 | -6.52% | 419,500 | 12,575 | 0.2 |
17.90
22
17.90
|
|
12 tháng
(2025-06-17) |
-1.55 | -7.67% | 1,405,300 | 15,675 | 0.3 |
17.90
22
17.90
|
|
24 tháng
(2024-06-24) |
-4.29 | -18.71% | 2,270,100 | -26,688 | -0.5 |
17.90
26.18
17.90
|
|
36 tháng
(2023-06-28) |
-5.14 | -21.60% | 2,722,700 | -116,112 | -2.6 |
17.90
26.18
17.90
|
|
60 tháng
(2021-07-08) |
5.15 | 38.13% | 15,623,600 | -311,959 | -9.6 |
13.50
31.14
17.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
17.90
|
1,400 | 18 | 18 | 17.90 | 0 | 400 | 0 |
| 11/06/2026 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 10/06/2026 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 09/06/2026 |
18.65
|
1,000 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 08/06/2026 |
18.10
|
300 | 17.25 | 18.10 | 17.25 | 100 | 0 | 0 |
| 05/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 04/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 03/06/2026 |
18.10
|
300 | 18.05 | 18.10 | 18.05 | 0 | 100 | 0 |
| 02/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 01/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 29/05/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 28/05/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 27/05/2026 |
18
|
9,000 | 18 | 18 | 18 | 0 | 200 | 0 |
| 26/05/2026 |
18
|
2,300 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 25/05/2026 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 22/05/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 21/05/2026 |
19.20
|
800 | 19 | 19.45 | 18.90 | 0 | 0 | 0 |
| 20/05/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 19/05/2026 |
19
|
300 | 19 | 19 | 19 | 0 | 300 | 0 |
| 18/05/2026 |
19
|
10,000 | 18.30 | 19 | 18.30 | 0 | 0 | 0 |
| 15/05/2026 |
19.50
|
3,300 | 19.50 | 19.50 | 19.50 | 0 | 900 | 0 |
| 14/05/2026 |
19.50
|
700 | 19.20 | 19.50 | 19.20 | 0 | 0 | 0 |
| 13/05/2026 |
19.20
|
500 | 19.25 | 19.25 | 19.20 | 0 | 0 | 0 |
| 12/05/2026 |
19.20
|
4,800 | 19.20 | 19.20 | 19.20 | 4,000 | 0 | 0 |
| 11/05/2026 |
19.50
|
200 | 18.95 | 19.50 | 18.95 | 0 | 0 | 0 |
| 08/05/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 07/05/2026 |
19.50
|
1,500 | 19.80 | 19.80 | 19.50 | 0 | 0 | 0 |
| 06/05/2026 |
19.05
|
2,500 | 19.10 | 19.10 | 19.05 | 0 | 1,000 | 0 |
| 05/05/2026 |
19
|
1,400 | 19.35 | 19.35 | 19 | 0 | 0 | 0 |
| 04/05/2026 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 29/04/2026 |
19.35
|
4,900 | 18.80 | 19.35 | 18.80 | 0 | 0 | 0 |
| 28/04/2026 |
19.50
|
7,500 | 18.50 | 19.50 | 18.50 | 0 | 0 | 0 |
| 24/04/2026 |
18.50
|
4,400 | 19.50 | 19.50 | 18.25 | 0 | 0 | 0 |
| 23/04/2026 |
19.60
|
200 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
| 22/04/2026 |
19.80
|
16,200 | 19.40 | 19.80 | 18.25 | 0 | 0 | 0 |
| 21/04/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 20/04/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 17/04/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 16/04/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 15/04/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 14/04/2026 |
19.60
|
1,400 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 |
| 13/04/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 10/04/2026 |
19.70
|
500 | 19.70 | 19.70 | 19.70 | 0 | 500 | 0 |
| 09/04/2026 |
19.70
|
1,600 | 19.70 | 19.70 | 19.70 | 100 | 0 | 0 |
| 08/04/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 07/04/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 06/04/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 03/04/2026 |
19.70
|
200 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 02/04/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 01/04/2026 |
19.70
|
200 | 19.70 | 19.70 | 19.70 | 200 | 0 | 0 |
| 31/03/2026 |
19.70
|
1,900 | 19.90 | 19.90 | 19.50 | 0 | 225 | 0 |
| 30/03/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/03/2026 |
20
|
2,700 | 20 | 20.20 | 19.90 | 0 | 0 | 0 |
| 26/03/2026 |
20
|
4,300 | 20 | 20 | 18.60 | 200 | 0 | 0 |
| 25/03/2026 |
19.90
|
200 | 19.50 | 19.90 | 19.50 | 100 | 100 | 0 |
| 24/03/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 23/03/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 20/03/2026 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 19/03/2026 |
19.50
|
2,000 | 19.50 | 20 | 19.50 | 0 | 0 | 0 |
| 18/03/2026 |
19.50
|
4,500 | 19.50 | 19.50 | 19.50 | 1,300 | 0 | 0.0 |
| 17/03/2026 |
19.40
|
1,400 | 19.40 | 19.40 | 19.40 | 100 | 0 | 0.0 |
| 16/03/2026 |
19.50
|
2,400 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 13/03/2026 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 12/03/2026 |
19.45
|
2,200 | 19.40 | 19.45 | 19.40 | 0 | 0 | 0 |
| 11/03/2026 |
19.50
|
7,200 | 19.50 | 20.30 | 19.15 | 0 | 0 | 0 |
| 10/03/2026 |
19.45
|
600 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 09/03/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 06/03/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 05/03/2026 |
19.50
|
1,500 | 19.30 | 19.50 | 19.20 | 0 | 0 | 0 |
| 04/03/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 03/03/2026 |
19.65
|
1,600 | 19.50 | 19.75 | 19.50 | 0 | 0 | 0 |
| 02/03/2026 |
19.45
|
9,300 | 19.85 | 19.85 | 19 | 0 | 0 | 0 |
| 27/02/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/02/2026 |
19.60
|
4,400 | 19.60 | 19.60 | 19.40 | 200 | 700 | -0.0 |
| 25/02/2026 |
19.60
|
5,300 | 19.55 | 19.60 | 19.55 | 100 | 0 | 0.0 |
| 24/02/2026 |
19.55
|
6,500 | 19.65 | 19.65 | 19.55 | 0 | 0 | 0 |
| 23/02/2026 |
19.75
|
400 | 19.75 | 19.75 | 19.75 | 400 | 0 | 0.0 |
| 13/02/2026 |
19.75
|
2,900 | 19.70 | 19.75 | 19.70 | 0 | 100 | -0.0 |
| 12/02/2026 |
19.50
|
2,500 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 11/02/2026 |
19.50
|
200 | 19.10 | 19.50 | 19.10 | 0 | 0 | 0 |
| 10/02/2026 |
19.10
|
3,200 | 19.50 | 19.50 | 19.10 | 3,000 | 0 | 0.1 |
| 09/02/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 06/02/2026 |
19.60
|
1,600 | 19 | 19.60 | 18.65 | 0 | 0 | 0 |
| 05/02/2026 |
19.65
|
600 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 04/02/2026 |
19.65
|
2,000 | 19.80 | 19.80 | 19.65 | 0 | 0 | 0 |
| 03/02/2026 |
19.40
|
3,000 | 19 | 19.40 | 19 | 0 | 0 | 0 |
| 02/02/2026 |
19.50
|
500 | 19.25 | 19.50 | 19.25 | 0 | 0 | 0 |
| 30/01/2026 |
19.30
|
1,300 | 19.15 | 19.30 | 19.15 | 0 | 0 | 0 |
| 29/01/2026 |
19.30
|
1,200 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
| 28/01/2026 |
19.30
|
2,100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 27/01/2026 |
19.45
|
2,000 | 19 | 19.45 | 19 | 0 | 0 | 0 |
| 26/01/2026 |
19.30
|
2,300 | 19 | 19.30 | 18.90 | 0 | 0 | 0 |
| 23/01/2026 |
19.30
|
7,500 | 19.40 | 19.50 | 19.30 | 0 | 100 | -0.0 |
| 22/01/2026 |
19.50
|
4,200 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
| 21/01/2026 |
19.40
|
2,600 | 19.55 | 19.55 | 19.20 | 0 | 0 | 0 |
| 20/01/2026 |
19.40
|
16,100 | 19.35 | 19.65 | 19.35 | 0 | 200 | -0.0 |
| 19/01/2026 |
19.35
|
14,500 | 20.15 | 20.15 | 19.25 | 0 | 0 | 0 |
| 16/01/2026 |
19
|
17,900 | 19.65 | 19.80 | 19 | 700 | 0 | 0.0 |
| 15/01/2026 |
19.70
|
6,600 | 19 | 19.70 | 19 | 300 | 0 | 0.0 |
| 14/01/2026 |
19.45
|
57,100 | 19.45 | 19.45 | 18.55 | 0 | 0 | 0 |