| 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) |
-1.50 | -8.57% | 713,100 | 0 | 0 |
16
17.50
16
|
|
2 tháng
(2026-04-13) |
-0.80 | -4.76% | 2,388,300 | 0 | 0 |
16
18.60
16
|
|
3 tháng
(2026-03-16) |
0 | 0% | 4,021,100 | 0 | 0 |
15
18.60
16
|
|
6 tháng
(2025-12-15) |
1.20 | 8.11% | 15,315,000 | 0 | 0 |
14.80
19.20
16
|
|
12 tháng
(2025-06-17) |
4.10 | 34.45% | 40,822,100 | -200 | -0.0 |
11.60
19.20
16
|
|
24 tháng
(2024-06-24) |
3.90 | 32.19% | 76,284,072 | -4,761 | -0.1 |
9.60
19.20
16
|
|
36 tháng
(2023-06-28) |
3.92 | 32.46% | 87,915,744 | -364,298 | -6.1 |
9.60
19.20
16
|
|
60 tháng
(2021-07-08) |
7.88 | 97.04% | 122,984,682 | -128,498 | 0.9 |
7.18
23.41
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
16
|
33,700 | 15.90 | 16.10 | 15.80 | 0 | 0 | 0 |
| 11/06/2026 |
16
|
9,400 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 10/06/2026 |
16
|
22,700 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 09/06/2026 |
16
|
44,900 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 08/06/2026 |
16.10
|
64,800 | 16.20 | 16.40 | 15.80 | 0 | 0 | 0 |
| 05/06/2026 |
16.30
|
13,600 | 16.50 | 16.60 | 16.30 | 0 | 0 | 0 |
| 04/06/2026 |
16.50
|
52,700 | 16.80 | 16.90 | 16.40 | 0 | 0 | 0 |
| 03/06/2026 |
16.80
|
29,800 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 02/06/2026 |
17
|
2,400 | 16.90 | 17 | 16.80 | 0 | 0 | 0 |
| 01/06/2026 |
16.90
|
2,400 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 29/05/2026 |
16.80
|
15,300 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| 28/05/2026 |
16.80
|
22,400 | 16.90 | 17.10 | 16.80 | 0 | 0 | 0 |
| 27/05/2026 |
17
|
45,000 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 26/05/2026 |
16.90
|
39,500 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 25/05/2026 |
16.90
|
10,400 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
| 22/05/2026 |
16.90
|
8,200 | 17 | 17.10 | 16.70 | 0 | 0 | 0 |
| 21/05/2026 |
17
|
40,000 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 |
| 20/05/2026 |
16.80
|
97,800 | 16.80 | 16.90 | 16.40 | 0 | 0 | 0 |
| 19/05/2026 |
16.80
|
68,200 | 17.30 | 17.40 | 16.80 | 0 | 0 | 0 |
| 18/05/2026 |
17.30
|
37,200 | 17.30 | 17.40 | 17 | 0 | 0 | 0 |
| 15/05/2026 |
17.40
|
37,100 | 17.60 | 17.70 | 17.20 | 0 | 0 | 0 |
| 14/05/2026 |
17.50
|
19,100 | 17.60 | 17.70 | 17.40 | 0 | 0 | 0 |
| 13/05/2026 |
17.50
|
30,200 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
| 12/05/2026 |
17.60
|
47,500 | 17.60 | 17.70 | 17.30 | 0 | 0 | 0 |
| 11/05/2026 |
17.60
|
46,300 | 18.10 | 18.10 | 17.60 | 0 | 0 | 0 |
| 08/05/2026 |
17.90
|
31,300 | 18.10 | 18.30 | 17.80 | 0 | 0 | 0 |
| 07/05/2026 |
18.10
|
157,900 | 17.60 | 18.40 | 17.60 | 0 | 0 | 0 |
| 06/05/2026 |
17.60
|
47,500 | 17.50 | 17.60 | 17.30 | 0 | 0 | 0 |
| 05/05/2026 |
17.50
|
92,700 | 18 | 18 | 17.30 | 0 | 0 | 0 |
| 04/05/2026 |
18.10
|
32,200 | 18.30 | 18.40 | 18 | 0 | 0 | 0 |
| 29/04/2026 |
18.30
|
65,300 | 18.30 | 18.40 | 18 | 0 | 0 | 0 |
| 28/04/2026 |
18.30
|
46,000 | 18.40 | 18.50 | 18.10 | 0 | 0 | 0 |
| 24/04/2026 |
18.40
|
51,500 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
| 23/04/2026 |
18.60
|
123,500 | 18.50 | 19.10 | 18.40 | 0 | 0 | 0 |
| 22/04/2026 |
18.40
|
99,200 | 18.50 | 18.60 | 18.30 | 0 | 0 | 0 |
| 21/04/2026 |
18.50
|
52,000 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
| 20/04/2026 |
18.50
|
88,900 | 18.50 | 19.30 | 18 | 0 | 0 | 0 |
| 17/04/2026 |
18.50
|
112,000 | 18.70 | 18.70 | 17.50 | 0 | 0 | 0 |
| 16/04/2026 |
18.60
|
147,300 | 18.20 | 18.60 | 18.10 | 0 | 0 | 0 |
| 15/04/2026 |
18.20
|
305,000 | 17 | 18.20 | 17 | 0 | 0 | 0 |
| 14/04/2026 |
17
|
87,800 | 16.90 | 17 | 16.60 | 0 | 0 | 0 |
| 13/04/2026 |
16.80
|
41,300 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 10/04/2026 |
17
|
11,800 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
| 09/04/2026 |
17
|
41,800 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
| 08/04/2026 |
17.10
|
90,800 | 16.80 | 17.20 | 16.80 | 0 | 0 | 0 |
| 07/04/2026 |
16.70
|
81,300 | 16.60 | 16.80 | 16.40 | 0 | 0 | 0 |
| 06/04/2026 |
16.60
|
25,700 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 |
| 03/04/2026 |
16.80
|
62,300 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 02/04/2026 |
16.90
|
66,800 | 16.70 | 16.90 | 16.30 | 0 | 0 | 0 |
| 01/04/2026 |
16.70
|
91,300 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 31/03/2026 |
16.80
|
115,600 | 16.80 | 17.10 | 16.60 | 0 | 0 | 0 |
| 30/03/2026 |
16.50
|
88,100 | 16.70 | 16.70 | 16.10 | 0 | 0 | 0 |
| 27/03/2026 |
16.70
|
44,500 | 16.80 | 17 | 16.60 | 0 | 0 | 0 |
| 26/03/2026 |
16.80
|
109,300 | 16.40 | 16.90 | 16.40 | 0 | 0 | 0 |
| 25/03/2026 |
16.40
|
155,700 | 15.60 | 16.50 | 15.50 | 0 | 0 | 0 |
| 24/03/2026 |
15.90
|
93,100 | 15.30 | 16.10 | 15.30 | 0 | 0 | 0 |
| 23/03/2026 |
15
|
123,800 | 15.80 | 15.80 | 15 | 0 | 0 | 0 |
| 20/03/2026 |
15.80
|
118,900 | 16.50 | 16.50 | 15.80 | 0 | 0 | 0 |
| 19/03/2026 |
16.60
|
35,300 | 16.60 | 16.80 | 16.30 | 0 | 0 | 0 |
| 18/03/2026 |
16.60
|
59,300 | 16.40 | 16.80 | 16.20 | 0 | 0 | 0 |
| 17/03/2026 |
16.40
|
128,600 | 16 | 16.40 | 16 | 0 | 0 | 0 |
| 16/03/2026 |
16
|
88,800 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
| 13/03/2026 |
16.10
|
64,900 | 16.10 | 16.50 | 16 | 0 | 0 | 0 |
| 12/03/2026 |
16.20
|
168,700 | 16.90 | 16.90 | 16.10 | 0 | 0 | 0 |
| 11/03/2026 |
16.90
|
134,000 | 16.20 | 16.90 | 15.80 | 0 | 0 | 0 |
| 10/03/2026 |
16.20
|
156,000 | 15.50 | 16.40 | 15.40 | 0 | 0 | 0 |
| 09/03/2026 |
15.30
|
383,100 | 16.90 | 16.90 | 15.30 | 0 | 0 | 0 |
| 06/03/2026 |
17
|
207,900 | 17.60 | 17.60 | 16.70 | 0 | 0 | 0 |
| 05/03/2026 |
17.60
|
86,400 | 17.70 | 18.10 | 17.50 | 0 | 0 | 0 |
| 04/03/2026 |
17.40
|
505,900 | 19 | 19 | 17.20 | 0 | 0 | 0 |
| 03/03/2026 |
19.10
|
443,800 | 19.40 | 19.80 | 18.60 | 0 | 0 | 0 |
| 02/03/2026 |
19.20
|
799,900 | 18 | 19.20 | 17.40 | 0 | 0 | 0 |
| 27/02/2026 |
18
|
119,900 | 17.90 | 18.50 | 17.80 | 0 | 0 | 0 |
| 26/02/2026 |
17.90
|
127,400 | 17.20 | 18.20 | 17.20 | 0 | 0 | 0 |
| 25/02/2026 |
17.40
|
79,400 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |
| 24/02/2026 |
17.70
|
112,300 | 17.50 | 17.90 | 17.30 | 0 | 0 | 0 |
| 23/02/2026 |
17.50
|
89,700 | 17 | 17.60 | 17 | 0 | 0 | 0 |
| 13/02/2026 |
16.80
|
59,000 | 16.70 | 16.90 | 16.40 | 0 | 0 | 0 |
| 12/02/2026 |
16.70
|
41,500 | 16.80 | 16.90 | 16.70 | 0 | 0 | 0 |
| 11/02/2026 |
16.80
|
71,500 | 16.40 | 17 | 16.40 | 0 | 0 | 0 |
| 10/02/2026 |
16.40
|
238,700 | 17.10 | 17.50 | 15.90 | 0 | 0 | 0 |
| 09/02/2026 |
17.30
|
31,600 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 |
| 06/02/2026 |
17.40
|
195,400 | 17.70 | 18 | 16.90 | 0 | 0 | 0 |
| 05/02/2026 |
17.70
|
185,000 | 18.70 | 18.70 | 17.70 | 0 | 0 | 0 |
| 04/02/2026 |
18.30
|
180,100 | 18.90 | 19.10 | 18.30 | 0 | 0 | 0 |
| 03/02/2026 |
18.70
|
336,600 | 19.40 | 19.40 | 18.10 | 0 | 0 | 0 |
| 02/02/2026 |
18.90
|
265,400 | 18 | 18.90 | 18 | 0 | 0 | 0 |
| 30/01/2026 |
18
|
265,900 | 18 | 18.40 | 17.80 | 0 | 0 | 0 |
| 29/01/2026 |
17.80
|
131,500 | 17.30 | 17.90 | 16.80 | 0 | 0 | 0 |
| 28/01/2026 |
17.30
|
318,700 | 17.50 | 18.50 | 17.20 | 0 | 0 | 0 |
| 27/01/2026 |
17.10
|
75,700 | 17.80 | 17.80 | 16.80 | 0 | 0 | 0 |
| 26/01/2026 |
17.10
|
274,500 | 17.60 | 17.80 | 16.50 | 0 | 0 | 0 |
| 23/01/2026 |
17.60
|
122,900 | 18.20 | 18.20 | 17.40 | 0 | 0 | 0 |
| 22/01/2026 |
17.80
|
128,400 | 18.30 | 19 | 17.70 | 0 | 0 | 0 |
| 21/01/2026 |
18.10
|
85,600 | 18 | 18.10 | 17.60 | 0 | 0 | 0 |
| 20/01/2026 |
18
|
235,600 | 18 | 18.90 | 17.70 | 0 | 0 | 0 |
| 19/01/2026 |
17.50
|
128,500 | 18.30 | 18.50 | 17.30 | 0 | 0 | 0 |
| 16/01/2026 |
18.30
|
548,500 | 18.10 | 19.40 | 17.80 | 0 | 0 | 0 |
| 15/01/2026 |
18
|
241,700 | 17.30 | 18 | 17.10 | 0 | 0 | 0 |
| 14/01/2026 |
17.50
|
531,300 | 17.30 | 17.70 | 16.80 | 0 | 0 | 0 |