| 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) |
-0.50 | -2.81% | 78,100 | 0 | 0 |
17.10
17.80
17.30
|
|
2 tháng
(2026-04-20) |
-0.90 | -4.95% | 164,100 | 0 | 0 |
17.10
18.20
17.30
|
|
3 tháng
(2026-03-19) |
-1.40 | -7.49% | 300,300 | 0 | 0 |
17.10
18.70
17.30
|
|
6 tháng
(2025-12-19) |
-2.20 | -11.28% | 923,500 | -1,700 | -0.0 |
17.10
20.20
17.30
|
|
12 tháng
(2025-06-23) |
-8.60 | -33.20% | 2,644,000 | -3,200 | -0.1 |
17.10
28.40
17.30
|
|
24 tháng
(2024-06-27) |
-2.23 | -11.42% | 4,693,356 | -9,800 | -0.2 |
17.10
28.40
17.30
|
|
36 tháng
(2023-07-03) |
0.91 | 5.53% | 7,395,798 | -223,400 | -4.2 |
15.88
28.40
17.30
|
|
60 tháng
(2021-07-13) |
4.97 | 40.26% | 12,344,248 | -938,210 | -19.0 |
12.33
28.40
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
17.30
|
7,800 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 |
| 16/06/2026 |
17.30
|
6,000 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 15/06/2026 |
17.40
|
4,700 | 17.30 | 17.40 | 17.20 | 0 | 0 | 0 |
| 12/06/2026 |
17.30
|
1,000 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 11/06/2026 |
17.30
|
700 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 10/06/2026 |
17.30
|
700 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 09/06/2026 |
17.30
|
11,800 | 17.20 | 17.60 | 17.20 | 0 | 0 | 0 |
| 08/06/2026 |
17.10
|
600 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 05/06/2026 |
17.30
|
8,300 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 |
| 04/06/2026 |
17.50
|
1,400 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 03/06/2026 |
17.60
|
11,400 | 17.40 | 17.60 | 17.40 | 0 | 0 | 0 |
| 02/06/2026 |
17.40
|
400 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
| 01/06/2026 |
17.50
|
2,300 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
| 29/05/2026 |
17.70
|
700 | 17.50 | 17.70 | 17.40 | 0 | 0 | 0 |
| 28/05/2026 |
17.50
|
1,700 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 |
| 27/05/2026 |
17.60
|
1,800 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 26/05/2026 |
17.60
|
3,800 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
| 25/05/2026 |
17.50
|
800 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 22/05/2026 |
17.50
|
6,100 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 21/05/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 20/05/2026 |
17.60
|
10,700 | 17.50 | 17.60 | 16.70 | 0 | 0 | 0 |
| 19/05/2026 |
17.60
|
2,900 | 17.80 | 17.90 | 17.50 | 0 | 0 | 0 |
| 18/05/2026 |
17.80
|
200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 15/05/2026 |
17.70
|
2,100 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 |
| 14/05/2026 |
17.60
|
2,100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 13/05/2026 |
17.60
|
400 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 12/05/2026 |
17.90
|
1,100 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
| 11/05/2026 |
17.80
|
2,700 | 17.60 | 17.80 | 17.60 | 0 | 0 | 0 |
| 08/05/2026 |
17.60
|
2,200 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
| 07/05/2026 |
17.70
|
1,700 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 06/05/2026 |
18
|
3,300 | 17.80 | 18 | 17.60 | 0 | 0 | 0 |
| 05/05/2026 |
17.80
|
3,600 | 17.60 | 17.80 | 17.40 | 0 | 0 | 0 |
| 04/05/2026 |
17.90
|
4,200 | 17.90 | 18 | 17.60 | 0 | 0 | 0 |
| 29/04/2026 |
17.50
|
10,900 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
| 28/04/2026 |
18
|
24,400 | 17.90 | 18 | 17.50 | 0 | 0 | 0 |
| 24/04/2026 |
18
|
5,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/04/2026 |
18
|
6,000 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 22/04/2026 |
18.20
|
1,000 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 21/04/2026 |
18.20
|
11,700 | 18.20 | 18.20 | 17.90 | 0 | 0 | 0 |
| 20/04/2026 |
18.20
|
3,600 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 17/04/2026 |
18.30
|
3,500 | 18.30 | 18.30 | 18.10 | 0 | 0 | 0 |
| 16/04/2026 |
18.20
|
5,100 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
| 15/04/2026 |
18.20
|
4,100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 14/04/2026 |
18.20
|
4,800 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 |
| 13/04/2026 |
18.30
|
9,100 | 18.20 | 18.30 | 18.10 | 0 | 0 | 0 |
| 10/04/2026 |
18.20
|
2,300 | 18.30 | 18.30 | 18.10 | 0 | 0 | 0 |
| 09/04/2026 |
18.30
|
3,600 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
| 08/04/2026 |
18.30
|
5,200 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 |
| 07/04/2026 |
18.20
|
7,100 | 18.10 | 18.30 | 18.10 | 0 | 0 | 0 |
| 06/04/2026 |
18.30
|
7,300 | 18.30 | 18.30 | 18.10 | 0 | 0 | 0 |
| 03/04/2026 |
18.10
|
4,900 | 18.30 | 18.40 | 18.10 | 0 | 0 | 0 |
| 02/04/2026 |
18.30
|
18,100 | 18.10 | 18.40 | 18 | 0 | 0 | 0 |
| 01/04/2026 |
18.40
|
15,500 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 31/03/2026 |
18.40
|
25,100 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| 30/03/2026 |
18.50
|
3,500 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 |
| 27/03/2026 |
18.60
|
1,000 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 |
| 26/03/2026 |
18.50
|
2,000 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 |
| 25/03/2026 |
18.50
|
9,300 | 18.30 | 18.50 | 18 | 0 | 0 | 0 |
| 24/03/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 23/03/2026 |
18.50
|
2,000 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 |
| 20/03/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 19/03/2026 |
18.70
|
2,600 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 |
| 18/03/2026 |
18.70
|
9,500 | 18.60 | 18.70 | 18.50 | 0 | 0 | 0 |
| 17/03/2026 |
19
|
1,000 | 19 | 19.20 | 19 | 0 | 0 | 0 |
| 16/03/2026 |
19
|
10,200 | 18.80 | 19.20 | 18.80 | 0 | 0 | 0 |
| 13/03/2026 |
18.50
|
7,900 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 |
| 12/03/2026 |
18.70
|
5,000 | 18.90 | 18.90 | 18.60 | 0 | 0 | 0 |
| 11/03/2026 |
18.80
|
5,900 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 |
| 10/03/2026 |
18.80
|
1,200 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 |
| 09/03/2026 |
18
|
26,900 | 18.60 | 18.60 | 17.80 | 0 | 0 | 0 |
| 06/03/2026 |
18.80
|
7,800 | 18.60 | 19 | 18.60 | 0 | 0 | 0 |
| 05/03/2026 |
18.70
|
1,900 | 18.60 | 19.20 | 18.50 | 0 | 0 | 0 |
| 04/03/2026 |
18.50
|
10,300 | 18.70 | 18.80 | 18.50 | 0 | 0 | 0 |
| 03/03/2026 |
19
|
1,400 | 19.10 | 19.10 | 18.80 | 0 | 0 | 0 |
| 02/03/2026 |
19.10
|
1,800 | 19.10 | 19.10 | 18.70 | 0 | 0 | 0 |
| 27/02/2026 |
19
|
11,200 | 19 | 19 | 18.70 | 0 | 0 | 0 |
| 26/02/2026 |
19
|
3,200 | 19 | 19 | 18.90 | 0 | 0 | 0 |
| 25/02/2026 |
18.90
|
10,300 | 18.70 | 19 | 18.60 | 0 | 0 | 0 |
| 24/02/2026 |
18.70
|
600 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 |
| 23/02/2026 |
18.70
|
44,900 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 |
| 13/02/2026 |
18.70
|
1,500 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 |
| 12/02/2026 |
18.70
|
14,700 | 18.90 | 18.90 | 18.40 | 0 | 0 | 0 |
| 11/02/2026 |
18.80
|
12,700 | 18.60 | 18.80 | 18.50 | 0 | 0 | 0 |
| 10/02/2026 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 09/02/2026 |
18.90
|
16,800 | 18.90 | 18.90 | 18.70 | 0 | 0 | 0 |
| 06/02/2026 |
18.90
|
2,200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 05/02/2026 |
19
|
1,400 | 18.70 | 19 | 18.70 | 0 | 0 | 0 |
| 04/02/2026 |
18.70
|
6,300 | 19 | 19 | 18.60 | 0 | 0 | 0 |
| 03/02/2026 |
18.80
|
8,800 | 18.80 | 18.80 | 18.50 | 0 | 0 | 0 |
| 02/02/2026 |
18.80
|
7,900 | 18.80 | 18.80 | 18.50 | 0 | 0 | 0 |
| 30/01/2026 |
18.50
|
40,400 | 18.60 | 18.70 | 18.30 | 0 | 0 | 0 |
| 29/01/2026 |
18.80
|
11,100 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 |
| 28/01/2026 |
18.90
|
1,300 | 18.70 | 18.90 | 18.70 | 0 | 0 | 0 |
| 27/01/2026 |
19
|
8,500 | 18.90 | 19 | 18.60 | 0 | 0 | 0 |
| 26/01/2026 |
18.90
|
23,300 | 19.20 | 19.20 | 18.80 | 0 | 0 | 0 |
| 23/01/2026 |
19.40
|
12,100 | 19.50 | 19.50 | 19.20 | 0 | 0 | 0 |
| 22/01/2026 |
19.30
|
13,200 | 19.40 | 19.60 | 19.10 | 0 | 0 | 0 |
| 21/01/2026 |
19.20
|
51,300 | 19.30 | 19.50 | 19 | 0 | 0 | 0 |
| 20/01/2026 |
19.50
|
45,400 | 19.70 | 19.70 | 19.40 | 0 | 0 | 0 |
| 19/01/2026 |
19.70
|
11,400 | 19.80 | 19.90 | 19.70 | 0 | 0 | 0 |