| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.40 | -2.03% | 47,800 | 0 | 0 |
18.80
19.70
19.20
|
|
2 tháng
(2026-04-20) |
0.10 | 0.52% | 193,700 | -3,900 | 0 |
18.80
20
19.20
|
|
3 tháng
(2026-03-19) |
0.30 | 1.58% | 649,500 | -3,900 | 0 |
18.80
20
19.20
|
|
6 tháng
(2025-12-19) |
0.10 | 0.52% | 1,229,400 | -3,900 | 0 |
17.80
20
19.20
|
|
12 tháng
(2025-06-23) |
3.64 | 23.24% | 3,110,100 | -4,400 | -0.0 |
15.08
20
19.20
|
|
24 tháng
(2024-06-27) |
4.41 | 29.65% | 4,890,359 | -4,400 | -0.0 |
12.66
20
19.20
|
|
36 tháng
(2023-07-03) |
7.25 | 60.17% | 11,433,174 | -12,268 | -0.1 |
10.49
20
19.20
|
|
60 tháng
(2021-07-13) |
4.11 | 27.06% | 44,225,658 | -4,868 | 0.1 |
7.14
20.70
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
19.20
|
5,900 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 16/06/2026 |
19.30
|
200 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 |
| 15/06/2026 |
19.30
|
4,900 | 19.10 | 19.30 | 19 | 0 | 0 | 0 |
| 12/06/2026 |
18.80
|
200 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 11/06/2026 |
19.20
|
500 | 19 | 19.20 | 18.80 | 0 | 0 | 0 |
| 10/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/06/2026 |
19
|
3,500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/06/2026 |
19.30
|
800 | 19.10 | 19.30 | 19.10 | 0 | 0 | 0 |
| 05/06/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/06/2026 |
19.40
|
200 | 19.10 | 19.40 | 19.10 | 0 | 0 | 0 |
| 03/06/2026 |
19.60
|
6,200 | 19 | 19.60 | 19 | 0 | 0 | 0 |
| 02/06/2026 |
19.40
|
3,500 | 19.10 | 19.40 | 19 | 0 | 0 | 0 |
| 01/06/2026 |
19.50
|
400 | 19.30 | 19.50 | 19.30 | 0 | 0 | 0 |
| 29/05/2026 |
19.40
|
300 | 19.20 | 19.40 | 19.20 | 0 | 0 | 0 |
| 28/05/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 27/05/2026 |
19.50
|
300 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
| 26/05/2026 |
19.50
|
300 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 25/05/2026 |
19.50
|
2,100 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 22/05/2026 |
19.50
|
500 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 21/05/2026 |
19.60
|
10,300 | 19.70 | 19.70 | 19 | 0 | 0 | 0 |
| 20/05/2026 |
19.20
|
500 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 19/05/2026 |
19.60
|
13,000 | 19.30 | 19.60 | 19.20 | 0 | 0 | 0 |
| 18/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 15/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 14/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 13/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 12/05/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 11/05/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 08/05/2026 |
19.60
|
1,600 | 19.20 | 19.60 | 19.10 | 0 | 0 | 0 |
| 07/05/2026 |
19.90
|
1,700 | 19.60 | 19.90 | 19.60 | 0 | 0 | 0 |
| 06/05/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 05/05/2026 |
19.70
|
300 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 04/05/2026 |
19.20
|
7,400 | 19.50 | 19.60 | 19.20 | 0 | 0 | 0 |
| 29/04/2026 |
20
|
50,500 | 19.10 | 20 | 18.90 | 0 | 0 | 0 |
| 28/04/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 24/04/2026 |
19.50
|
19,200 | 19.10 | 19.50 | 19 | 0 | 0 | 0 |
| 23/04/2026 |
19.30
|
20,300 | 19.20 | 19.30 | 19.10 | 0 | 0 | 0 |
| 22/04/2026 |
19.30
|
27,300 | 19.10 | 19.30 | 19.10 | 0 | 0 | 0 |
| 21/04/2026 |
19.30
|
6,300 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 20/04/2026 |
19.20
|
11,000 | 18.90 | 19.20 | 18.90 | 0 | 3,900 | 0 |
| 17/04/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 16/04/2026 |
19
|
1,500 | 19 | 19.40 | 19 | 0 | 0 | 0 |
| 15/04/2026 |
19.40
|
1,100 | 19.10 | 19.40 | 19.10 | 0 | 0 | 0 |
| 14/04/2026 |
19.40
|
10,400 | 19.40 | 19.50 | 19.10 | 0 | 0 | 0 |
| 13/04/2026 |
19.50
|
16,300 | 19.10 | 19.50 | 19.10 | 0 | 0 | 0 |
| 10/04/2026 |
19.10
|
10,000 | 19.20 | 19.60 | 19.10 | 0 | 0 | 0 |
| 09/04/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 08/04/2026 |
19.20
|
72,100 | 19.50 | 20 | 19.10 | 0 | 0 | 0 |
| 07/04/2026 |
19.50
|
1,100 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 06/04/2026 |
19.50
|
5,000 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 |
| 03/04/2026 |
19.70
|
1,400 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 02/04/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 01/04/2026 |
19.70
|
24,800 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 31/03/2026 |
19.60
|
17,800 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 30/03/2026 |
19.80
|
6,400 | 19.70 | 19.80 | 19.60 | 0 | 0 | 0 |
| 27/03/2026 |
19.60
|
2,500 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 26/03/2026 |
19.70
|
13,900 | 19.40 | 19.80 | 19.40 | 0 | 0 | 0 |
| 25/03/2026 |
19.50
|
37,600 | 19.50 | 19.60 | 19.40 | 0 | 0 | 0 |
| 24/03/2026 |
19.60
|
12,000 | 19.60 | 19.60 | 19.40 | 0 | 0 | 0 |
| 23/03/2026 |
19.60
|
27,600 | 19.60 | 19.70 | 19.40 | 0 | 0 | 0 |
| 20/03/2026 |
19.40
|
181,300 | 19.10 | 20.20 | 19.10 | 0 | 0 | 0 |
| 19/03/2026 |
19
|
12,300 | 18.80 | 19.10 | 18.80 | 0 | 0 | 0 |
| 18/03/2026 |
19
|
1,100 | 19 | 19.20 | 19 | 0 | 0 | 0 |
| 17/03/2026 |
19
|
12,600 | 18.80 | 19 | 18.70 | 0 | 0 | 0 |
| 16/03/2026 |
18.70
|
12,900 | 18.80 | 19 | 18.70 | 0 | 0 | 0 |
| 13/03/2026 |
19.10
|
20,800 | 19 | 19.10 | 18.80 | 0 | 0 | 0 |
| 12/03/2026 |
19.10
|
4,600 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 11/03/2026 |
19.40
|
23,500 | 18.80 | 19.40 | 18.80 | 0 | 0 | 0 |
| 10/03/2026 |
18.70
|
10,100 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 |
| 09/03/2026 |
19.50
|
25,200 | 18.10 | 19.50 | 17.90 | 0 | 0 | 0 |
| 06/03/2026 |
18.60
|
2,700 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 05/03/2026 |
18.60
|
3,200 | 19.40 | 19.40 | 18.60 | 0 | 0 | 0 |
| 04/03/2026 |
19.10
|
14,000 | 19.10 | 19.20 | 18.50 | 0 | 0 | 0 |
| 03/03/2026 |
19.10
|
3,900 | 19 | 19.40 | 19 | 0 | 0 | 0 |
| 02/03/2026 |
18.90
|
5,400 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 27/02/2026 |
19.30
|
11,000 | 18.50 | 19.30 | 18.30 | 0 | 0 | 0 |
| 26/02/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 25/02/2026 |
19.40
|
1,500 | 18.30 | 19.40 | 18.30 | 0 | 0 | 0 |
| 24/02/2026 |
19.50
|
600 | 18.60 | 19.50 | 18.60 | 0 | 0 | 0 |
| 23/02/2026 |
19.50
|
14,300 | 18.60 | 19.50 | 18.60 | 0 | 0 | 0 |
| 13/02/2026 |
19.50
|
8,800 | 19 | 19.60 | 18 | 0 | 0 | 0 |
| 12/02/2026 |
18.60
|
7,300 | 17.90 | 18.60 | 17.90 | 0 | 0 | 0 |
| 11/02/2026 |
18.40
|
2,000 | 17.80 | 18.40 | 17.80 | 0 | 0 | 0 |
| 10/02/2026 |
18.50
|
12,100 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 09/02/2026 |
18
|
5,900 | 18.60 | 19.30 | 18 | 0 | 0 | 0 |
| 06/02/2026 |
18.70
|
300 | 18 | 18.70 | 18 | 0 | 0 | 0 |
| 05/02/2026 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/02/2026 |
18
|
4,900 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 03/02/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 02/02/2026 |
18.60
|
500 | 18.40 | 18.60 | 18.40 | 0 | 0 | 0 |
| 30/01/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 29/01/2026 |
18.60
|
800 | 18 | 18.60 | 18 | 0 | 0 | 0 |
| 28/01/2026 |
18
|
25,300 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
| 27/01/2026 |
18.50
|
15,400 | 18.10 | 18.50 | 18 | 0 | 0 | 0 |
| 26/01/2026 |
18
|
20,000 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 23/01/2026 |
18.20
|
21,500 | 18.80 | 18.80 | 18.20 | 0 | 0 | 0 |
| 22/01/2026 |
18.10
|
300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 21/01/2026 |
18.10
|
7,800 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 20/01/2026 |
18.50
|
2,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 19/01/2026 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |