| 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) |
-3 | -14.49% | 840,900 | 0 | 0 |
17.70
21
17.90
|
|
2 tháng
(2026-04-13) |
-2.10 | -10.61% | 2,349,900 | 0 | 0 |
17.70
22.20
17.90
|
|
3 tháng
(2026-03-16) |
-2.20 | -11.06% | 3,585,800 | 0 | 0 |
17.70
22.20
17.90
|
|
6 tháng
(2025-12-15) |
-0.70 | -3.80% | 7,031,400 | 1,000 | 0.0 |
17.70
22.20
17.90
|
|
12 tháng
(2025-06-17) |
-3.90 | -18.05% | 10,179,500 | 1,100 | 0.0 |
17.70
22.73
17.90
|
|
24 tháng
(2024-06-24) |
-5.64 | -24.18% | 15,692,231 | 1,100 | 0.0 |
16.98
24.03
17.90
|
|
36 tháng
(2023-06-28) |
9.81 | 124.22% | 24,894,111 | 1,100 | 0.0 |
7.64
27.40
17.90
|
|
60 tháng
(2021-07-08) |
10.92 | 161.16% | 45,921,980 | -21,800 | -0.3 |
4.51
27.40
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
|
63,800 | 17.90 | 18.10 | 17.80 | 0 | 0 | 0 |
| 11/06/2026 |
17.70
|
9,000 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 10/06/2026 |
18
|
74,800 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| 09/06/2026 |
18
|
53,600 | 19.50 | 19.50 | 18 | 0 | 0 | 0 |
| 08/06/2026 |
20.40
|
27,100 | 20.30 | 20.40 | 20 | 0 | 0 | 0 |
| 05/06/2026 |
20.20
|
5,400 | 20 | 20.50 | 20 | 0 | 0 | 0 |
| 04/06/2026 |
20
|
32,800 | 20.50 | 20.70 | 20 | 0 | 0 | 0 |
| 03/06/2026 |
20.50
|
30,400 | 20.30 | 20.60 | 20.30 | 0 | 0 | 0 |
| 02/06/2026 |
20.30
|
20,400 | 19.70 | 20.50 | 19.70 | 0 | 0 | 0 |
| 01/06/2026 |
19.90
|
10,600 | 20.50 | 20.50 | 19.90 | 0 | 0 | 0 |
| 29/05/2026 |
20.40
|
29,500 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
| 28/05/2026 |
20.40
|
26,100 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 27/05/2026 |
20.40
|
70,300 | 20.60 | 20.70 | 20.40 | 0 | 0 | 0 |
| 26/05/2026 |
20.70
|
22,100 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
| 25/05/2026 |
20.60
|
20,300 | 21.70 | 21.70 | 20.50 | 0 | 0 | 0 |
| 22/05/2026 |
20.60
|
38,900 | 20.50 | 21.40 | 20.50 | 0 | 0 | 0 |
| 21/05/2026 |
20.60
|
2,800 | 20.50 | 20.90 | 20.50 | 0 | 0 | 0 |
| 20/05/2026 |
20.40
|
44,600 | 20.90 | 20.90 | 20.40 | 0 | 0 | 0 |
| 19/05/2026 |
20.50
|
103,500 | 20.70 | 20.80 | 20.50 | 0 | 0 | 0 |
| 18/05/2026 |
20.60
|
25,900 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 15/05/2026 |
20.90
|
70,100 | 21.20 | 21.20 | 20.50 | 0 | 0 | 0 |
| 14/05/2026 |
21
|
14,600 | 21.50 | 21.50 | 20.60 | 0 | 0 | 0 |
| 13/05/2026 |
20.70
|
108,100 | 21.80 | 21.80 | 20.70 | 0 | 0 | 0 |
| 12/05/2026 |
21.90
|
64,800 | 21.90 | 22 | 21.70 | 0 | 0 | 0 |
| 11/05/2026 |
21.80
|
15,100 | 21.70 | 21.90 | 21.70 | 0 | 0 | 0 |
| 08/05/2026 |
22
|
38,100 | 22.20 | 22.20 | 21.90 | 0 | 0 | 0 |
| 07/05/2026 |
22.20
|
61,600 | 22 | 22.40 | 22 | 0 | 0 | 0 |
| 06/05/2026 |
22
|
68,200 | 21.50 | 22 | 21.40 | 0 | 0 | 0 |
| 05/05/2026 |
21.50
|
78,500 | 21.10 | 21.70 | 21 | 0 | 0 | 0 |
| 04/05/2026 |
21.50
|
32,400 | 21.90 | 22.20 | 21 | 0 | 0 | 0 |
| 29/04/2026 |
21.90
|
55,400 | 22 | 22 | 21.60 | 0 | 0 | 0 |
| 28/04/2026 |
22
|
98,300 | 21.50 | 22.10 | 21.50 | 0 | 0 | 0 |
| 24/04/2026 |
21.50
|
65,000 | 21.70 | 21.70 | 21.40 | 0 | 0 | 0 |
| 23/04/2026 |
21.40
|
69,800 | 21.90 | 22.20 | 21 | 0 | 0 | 0 |
| 22/04/2026 |
22.20
|
113,300 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
| 21/04/2026 |
22
|
156,200 | 21.80 | 22.50 | 21.70 | 0 | 0 | 0 |
| 20/04/2026 |
21.70
|
107,600 | 21.70 | 21.80 | 21.30 | 0 | 0 | 0 |
| 17/04/2026 |
21.80
|
61,900 | 21.50 | 22 | 21.40 | 0 | 0 | 0 |
| 16/04/2026 |
21.70
|
67,300 | 21.30 | 21.80 | 21.20 | 0 | 0 | 0 |
| 15/04/2026 |
21.40
|
146,000 | 20.50 | 21.80 | 20.50 | 0 | 0 | 0 |
| 14/04/2026 |
20.50
|
155,000 | 20 | 20.90 | 19.80 | 0 | 0 | 0 |
| 13/04/2026 |
19.80
|
54,500 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 10/04/2026 |
20
|
85,900 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
| 09/04/2026 |
19.70
|
12,600 | 20.40 | 20.40 | 19.70 | 0 | 0 | 0 |
| 08/04/2026 |
19.60
|
41,800 | 20.50 | 20.50 | 19.40 | 0 | 0 | 0 |
| 07/04/2026 |
19.40
|
82,700 | 19.90 | 19.90 | 19.30 | 0 | 0 | 0 |
| 06/04/2026 |
19.60
|
100,900 | 20.20 | 20.20 | 19.50 | 0 | 0 | 0 |
| 03/04/2026 |
20.10
|
42,700 | 20.60 | 20.60 | 20 | 0 | 0 | 0 |
| 02/04/2026 |
20.50
|
97,300 | 19.90 | 21 | 19.80 | 0 | 0 | 0 |
| 01/04/2026 |
19.60
|
30,600 | 19.90 | 20 | 19.40 | 0 | 0 | 0 |
| 31/03/2026 |
19.40
|
19,300 | 19.10 | 19.80 | 19.10 | 0 | 0 | 0 |
| 30/03/2026 |
19.10
|
54,400 | 19 | 19.10 | 18.80 | 0 | 0 | 0 |
| 27/03/2026 |
19.10
|
25,800 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
| 26/03/2026 |
19
|
55,000 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 25/03/2026 |
19
|
141,700 | 19.30 | 19.30 | 18.40 | 0 | 0 | 0 |
| 24/03/2026 |
18.50
|
106,700 | 19 | 19 | 18.40 | 0 | 0 | 0 |
| 23/03/2026 |
18.50
|
68,900 | 19 | 19 | 18.30 | 0 | 0 | 0 |
| 20/03/2026 |
19
|
145,800 | 19.60 | 19.60 | 18.50 | 0 | 0 | 0 |
| 19/03/2026 |
19.70
|
27,400 | 19.80 | 20 | 19.30 | 0 | 0 | 0 |
| 18/03/2026 |
19.70
|
40,600 | 20 | 20 | 19.50 | 0 | 0 | 0 |
| 17/03/2026 |
20
|
29,400 | 19.90 | 21 | 19.90 | 0 | 0 | 0 |
| 16/03/2026 |
19.90
|
26,400 | 20 | 20.10 | 19.80 | 0 | 0 | 0 |
| 13/03/2026 |
19.90
|
30,900 | 20 | 20.30 | 19.90 | 0 | 0 | 0 |
| 12/03/2026 |
20
|
13,900 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 11/03/2026 |
19.90
|
17,200 | 19.30 | 20.40 | 19.30 | 0 | 0 | 0 |
| 10/03/2026 |
19.90
|
69,000 | 18.80 | 19.90 | 18.80 | 0 | 0 | 0 |
| 09/03/2026 |
19
|
89,400 | 20 | 20 | 18.10 | 0 | 0 | 0 |
| 06/03/2026 |
20
|
37,600 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 |
| 05/03/2026 |
20
|
119,200 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 04/03/2026 |
20
|
128,100 | 20.50 | 20.50 | 19.80 | 0 | 0 | 0 |
| 03/03/2026 |
20.50
|
94,100 | 20.10 | 20.80 | 20 | 0 | 0 | 0 |
| 02/03/2026 |
20.10
|
97,000 | 20.40 | 20.50 | 19.90 | 0 | 0 | 0 |
| 27/02/2026 |
20.50
|
40,100 | 20.70 | 20.80 | 20.40 | 1,000 | 0 | 0.0 |
| 26/02/2026 |
20.70
|
51,800 | 21 | 21 | 20.30 | 0 | 0 | 0 |
| 25/02/2026 |
20.80
|
69,600 | 21.20 | 21.20 | 20.80 | 0 | 0 | 0 |
| 24/02/2026 |
21.10
|
67,500 | 21.30 | 21.50 | 20.70 | 0 | 0 | 0 |
| 23/02/2026 |
20.60
|
33,000 | 21 | 21.50 | 20.60 | 0 | 0 | 0 |
| 13/02/2026 |
21
|
27,500 | 20.80 | 21.50 | 20.70 | 0 | 0 | 0 |
| 12/02/2026 |
20.60
|
27,700 | 20.50 | 20.90 | 20.50 | 0 | 0 | 0 |
| 11/02/2026 |
20.50
|
17,500 | 20.40 | 20.50 | 20.30 | 0 | 0 | 0 |
| 10/02/2026 |
20.40
|
23,600 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
| 09/02/2026 |
20
|
100,100 | 20.60 | 20.60 | 20 | 0 | 0 | 0 |
| 06/02/2026 |
20.50
|
34,800 | 21.30 | 21.30 | 20.50 | 0 | 0 | 0 |
| 05/02/2026 |
21.30
|
54,200 | 21.30 | 21.30 | 21 | 0 | 0 | 0 |
| 04/02/2026 |
21.30
|
39,800 | 21.60 | 21.60 | 21 | 0 | 0 | 0 |
| 03/02/2026 |
21.80
|
37,700 | 21.50 | 21.90 | 21.50 | 0 | 0 | 0 |
| 02/02/2026 |
21.50
|
166,000 | 21.30 | 22.50 | 21.10 | 0 | 0 | 0 |
| 30/01/2026 |
21
|
118,100 | 20.90 | 22 | 20.90 | 0 | 0 | 0 |
| 29/01/2026 |
21
|
95,800 | 20.90 | 21.20 | 20.80 | 0 | 0 | 0 |
| 28/01/2026 |
20.80
|
40,600 | 21.50 | 21.50 | 20.80 | 0 | 0 | 0 |
| 27/01/2026 |
20.90
|
18,600 | 20.70 | 21 | 20.70 | 0 | 0 | 0 |
| 26/01/2026 |
20.50
|
45,000 | 20.60 | 21 | 20.50 | 0 | 0 | 0 |
| 23/01/2026 |
20.80
|
30,300 | 21 | 21 | 20.10 | 0 | 0 | 0 |
| 22/01/2026 |
20.70
|
36,100 | 21.30 | 21.30 | 20.60 | 0 | 0 | 0 |
| 21/01/2026 |
20.60
|
247,600 | 19.30 | 21.80 | 19.30 | 0 | 0 | 0 |
| 20/01/2026 |
18.90
|
12,100 | 19.10 | 19.10 | 18.90 | 0 | 0 | 0 |
| 19/01/2026 |
19.10
|
7,300 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
| 16/01/2026 |
19.10
|
93,900 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 15/01/2026 |
19.10
|
114,000 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 14/01/2026 |
19.10
|
18,500 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |