| 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) |
-1.30 | -8.72% | 10,900 | 0 | 0 |
13.60
15
14.30
|
|
2 tháng
(2026-04-20) |
-1.80 | -11.69% | 17,400 | 0 | 0 |
13.60
15.40
14.30
|
|
3 tháng
(2026-03-19) |
-1.40 | -9.33% | 128,400 | 0 | 0 |
13.60
16.30
14.30
|
|
6 tháng
(2025-12-19) |
-1.80 | -11.69% | 245,300 | 0 | 0 |
13.60
16.30
14.30
|
|
12 tháng
(2025-06-23) |
-2.83 | -17.21% | 637,900 | -2,500 | -0.0 |
13.60
21.80
14.30
|
|
24 tháng
(2024-06-27) |
1.70 | 14.27% | 2,461,342 | -12,707 | -0.2 |
10.92
21.80
14.30
|
|
36 tháng
(2023-07-03) |
2.29 | 20.23% | 4,000,351 | -135,308 | -1.7 |
10.92
21.80
14.30
|
|
60 tháng
(2021-07-13) |
-2.14 | -13.58% | 11,169,989 | -87,877 | -0.9 |
6.89
22.03
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 16/06/2026 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 15/06/2026 |
13.60
|
5,100 | 14.40 | 14.40 | 13.60 | 0 | 0 | 0 |
| 12/06/2026 |
14.20
|
300 | 12.50 | 14.20 | 12.50 | 0 | 0 | 0 |
| 11/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 10/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 09/06/2026 |
14.50
|
1,300 | 13.60 | 14.50 | 13.60 | 0 | 0 | 0 |
| 08/06/2026 |
13.60
|
300 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
| 05/06/2026 |
14.50
|
700 | 13.50 | 14.50 | 13.20 | 0 | 0 | 0 |
| 04/06/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 03/06/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 02/06/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 01/06/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 29/05/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 28/05/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 27/05/2026 |
15
|
900 | 14.60 | 15.50 | 14.60 | 0 | 0 | 0 |
| 26/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 25/05/2026 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 22/05/2026 |
14.20
|
400 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 21/05/2026 |
14.10
|
500 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 20/05/2026 |
14.10
|
1,000 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 19/05/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 18/05/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 15/05/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 14/05/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 13/05/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 12/05/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 11/05/2026 |
15
|
300 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
| 08/05/2026 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 07/05/2026 |
15.20
|
600 | 14.70 | 15.20 | 14.70 | 0 | 0 | 0 |
| 06/05/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 05/05/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 04/05/2026 |
14.40
|
300 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 29/04/2026 |
15
|
200 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
| 28/04/2026 |
14.40
|
1,800 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 24/04/2026 |
14.80
|
1,600 | 15 | 15 | 14.20 | 0 | 0 | 0 |
| 23/04/2026 |
14.90
|
600 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 22/04/2026 |
14.40
|
200 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 21/04/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 20/04/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 17/04/2026 |
15.10
|
700 | 14.50 | 15.10 | 14.50 | 0 | 0 | 0 |
| 16/04/2026 |
15.20
|
4,700 | 15.30 | 16.30 | 14 | 0 | 0 | 0 |
| 15/04/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 14/04/2026 |
15.30
|
76,200 | 15 | 16.50 | 14 | 0 | 0 | 0 |
| 13/04/2026 |
14
|
900 | 14.90 | 14.90 | 14 | 0 | 0 | 0 |
| 10/04/2026 |
14
|
200 | 15 | 15 | 14 | 0 | 0 | 0 |
| 09/04/2026 |
14.80
|
12,900 | 13.30 | 15 | 13 | 0 | 0 | 0 |
| 08/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 07/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 06/04/2026 |
15
|
300 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 03/04/2026 |
15.20
|
5,700 | 14.50 | 15.40 | 13.20 | 0 | 0 | 0 |
| 02/04/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 01/04/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 31/03/2026 |
15
|
5,600 | 15 | 15.30 | 14.60 | 0 | 0 | 0 |
| 30/03/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 27/03/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/03/2026 |
15
|
600 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 25/03/2026 |
15.10
|
1,400 | 14.50 | 15.10 | 14.50 | 0 | 0 | 0 |
| 24/03/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/03/2026 |
14.80
|
700 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 20/03/2026 |
15.40
|
200 | 14.60 | 15.40 | 14.60 | 0 | 0 | 0 |
| 19/03/2026 |
15
|
500 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 18/03/2026 |
15
|
1,400 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 17/03/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/03/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 13/03/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 12/03/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 11/03/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 10/03/2026 |
15.20
|
500 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 09/03/2026 |
15
|
11,500 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 06/03/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 05/03/2026 |
14.70
|
3,500 | 14.60 | 14.70 | 13.40 | 0 | 0 | 0 |
| 04/03/2026 |
15.10
|
1,100 | 14 | 15.40 | 14 | 0 | 0 | 0 |
| 03/03/2026 |
14.90
|
300 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 02/03/2026 |
15.80
|
1,000 | 15 | 15.80 | 15 | 0 | 0 | 0 |
| 27/02/2026 |
15.30
|
200 | 15 | 15.30 | 15 | 0 | 0 | 0 |
| 26/02/2026 |
15
|
1,600 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 25/02/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/02/2026 |
15.30
|
1,000 | 16.10 | 16.10 | 14.50 | 0 | 0 | 0 |
| 23/02/2026 |
15
|
2,100 | 15.20 | 17 | 14.50 | 0 | 0 | 0 |
| 13/02/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 12/02/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 11/02/2026 |
14.30
|
1,100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 10/02/2026 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 09/02/2026 |
14.10
|
200 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 06/02/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/02/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 04/02/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 03/02/2026 |
14
|
3,900 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 02/02/2026 |
14.20
|
1,900 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 30/01/2026 |
14.80
|
1,100 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 29/01/2026 |
14.80
|
800 | 15.90 | 15.90 | 14.80 | 0 | 0 | 0 |
| 28/01/2026 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 27/01/2026 |
14.80
|
2,200 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 26/01/2026 |
15
|
1,300 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
| 23/01/2026 |
15.10
|
3,000 | 14.70 | 16 | 14.70 | 0 | 0 | 0 |
| 22/01/2026 |
15.70
|
6,900 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 21/01/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 20/01/2026 |
14.80
|
300 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 19/01/2026 |
14.60
|
20,000 | 14.80 | 15 | 14.50 | 0 | 0 | 0 |