| 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) |
-1.15 | -6.41% | 50,900 | -4,300 | 0 |
16.20
18.85
16.80
|
|
2 tháng
(2026-04-13) |
-0.90 | -5.08% | 80,900 | -6,900 | 0 |
16.20
18.85
16.80
|
|
3 tháng
(2026-03-16) |
-1.50 | -8.20% | 161,300 | -5,371 | 0.0 |
16.20
19.45
16.80
|
|
6 tháng
(2025-12-15) |
-6.75 | -28.66% | 778,600 | -111,671 | -2.3 |
16.20
23.55
16.80
|
|
12 tháng
(2025-06-17) |
2.80 | 20% | 2,222,100 | -165,371 | -2.8 |
14
36.45
16.80
|
|
24 tháng
(2024-06-24) |
-3.45 | -17.05% | 2,765,700 | -247,605 | -4.3 |
13.29
36.45
16.80
|
|
36 tháng
(2023-06-28) |
-8.16 | -32.70% | 3,730,100 | -309,705 | -6.3 |
13.29
36.45
16.80
|
|
60 tháng
(2021-07-08) |
-8.41 | -33.35% | 4,452,200 | -368,741 | -18.3 |
13.29
50.05
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/06/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 10/06/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 09/06/2026 |
16.20
|
1,100 | 16.10 | 16.25 | 16.10 | 0 | 0 | 0 |
| 08/06/2026 |
16.50
|
1,100 | 17.25 | 17.25 | 16.50 | 0 | 0 | 0 |
| 05/06/2026 |
17.25
|
200 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 04/06/2026 |
16.70
|
500 | 17.30 | 17.35 | 16.40 | 0 | 0 | 0 |
| 03/06/2026 |
16.30
|
1,000 | 16.25 | 16.30 | 16.25 | 0 | 0 | 0 |
| 02/06/2026 |
16.25
|
700 | 16.50 | 16.50 | 16.20 | 100 | 0 | 0 |
| 01/06/2026 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 29/05/2026 |
16.45
|
1,400 | 16.40 | 16.45 | 16.40 | 400 | 0 | 0 |
| 28/05/2026 |
16.40
|
1,900 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 27/05/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 100 | 0 | 0 |
| 26/05/2026 |
16.30
|
200 | 16.70 | 16.70 | 16.30 | 0 | 0 | 0 |
| 25/05/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 22/05/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 21/05/2026 |
16.70
|
800 | 16.65 | 16.70 | 16.65 | 0 | 800 | 0 |
| 20/05/2026 |
17.20
|
1,000 | 16.25 | 17.20 | 16.25 | 0 | 0 | 0 |
| 19/05/2026 |
16.90
|
2,200 | 16.90 | 16.90 | 16.90 | 100 | 700 | 0 |
| 18/05/2026 |
17
|
11,100 | 17.35 | 17.35 | 17 | 1,200 | 2,100 | 0 |
| 15/05/2026 |
17.70
|
5,400 | 18.80 | 18.80 | 17.55 | 0 | 500 | 0 |
| 14/05/2026 |
18.85
|
8,100 | 19 | 19 | 18.50 | 500 | 1,600 | 0 |
| 13/05/2026 |
17.95
|
14,000 | 17.30 | 17.95 | 17.30 | 0 | 1,000 | 0 |
| 12/05/2026 |
16.80
|
900 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/05/2026 |
16.70
|
1,900 | 17.45 | 17.45 | 16.70 | 0 | 0 | 0 |
| 08/05/2026 |
17
|
1,300 | 16.95 | 17 | 16.95 | 0 | 1,300 | 0 |
| 07/05/2026 |
17
|
4,900 | 17 | 17 | 16.95 | 100 | 2,100 | 0 |
| 06/05/2026 |
17
|
200 | 16.75 | 17 | 16.75 | 0 | 0 | 0 |
| 05/05/2026 |
17.45
|
2,400 | 17 | 17.45 | 16.85 | 0 | 0 | 0 |
| 04/05/2026 |
17.35
|
2,900 | 17.10 | 17.35 | 17.05 | 500 | 0 | 0 |
| 29/04/2026 |
17
|
3,600 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 28/04/2026 |
16.90
|
300 | 17.10 | 17.10 | 16.90 | 200 | 0 | 0 |
| 24/04/2026 |
16.90
|
900 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 23/04/2026 |
17.60
|
1,900 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 22/04/2026 |
17.80
|
1,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 21/04/2026 |
17.85
|
300 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 20/04/2026 |
17.85
|
1,400 | 18.20 | 18.20 | 17.85 | 0 | 500 | 0 |
| 17/04/2026 |
17.50
|
1,600 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 16/04/2026 |
17.90
|
300 | 17.90 | 17.90 | 17.90 | 0 | 100 | 0 |
| 15/04/2026 |
17.35
|
3,400 | 17.50 | 17.75 | 17.35 | 500 | 100 | 0 |
| 14/04/2026 |
17.55
|
800 | 17.70 | 17.70 | 17.55 | 500 | 300 | 0 |
| 13/04/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 10/04/2026 |
17.70
|
6,100 | 18.70 | 18.70 | 17.60 | 200 | 0 | 0 |
| 09/04/2026 |
17.75
|
3,900 | 18.25 | 18.25 | 17.75 | 1,000 | 0 | 0 |
| 08/04/2026 |
18.20
|
8,300 | 19.45 | 19.50 | 17.65 | 0 | 0 | 0 |
| 07/04/2026 |
18.40
|
6,400 | 18 | 18.50 | 17.50 | 500 | 0 | 0 |
| 06/04/2026 |
18
|
3,200 | 18.10 | 18.10 | 18 | 500 | 0 | 0 |
| 03/04/2026 |
18.20
|
200 | 18.35 | 18.35 | 18.20 | 100 | 0 | 0 |
| 02/04/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 01/04/2026 |
18.80
|
7,000 | 18.85 | 18.85 | 18.55 | 3,900 | 0 | 0 |
| 31/03/2026 |
19.45
|
8,700 | 18.60 | 19.50 | 18.60 | 9 | 4,300 | 0 |
| 30/03/2026 |
18.70
|
3,100 | 18.70 | 18.70 | 18.10 | 0 | 900 | 0 |
| 27/03/2026 |
18.75
|
800 | 19.25 | 19.25 | 18.75 | 0 | 0 | 0 |
| 26/03/2026 |
18.30
|
1,300 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 |
| 25/03/2026 |
18.50
|
3,200 | 18.10 | 18.50 | 18.10 | 520 | 0 | 0 |
| 24/03/2026 |
18.10
|
4,300 | 18 | 18.15 | 17.55 | 100 | 200 | 0 |
| 23/03/2026 |
18.15
|
2,600 | 18.40 | 18.40 | 17.45 | 0 | 0 | 0 |
| 20/03/2026 |
18.45
|
800 | 18.65 | 18.65 | 18 | 800 | 300 | 0.0 |
| 19/03/2026 |
17.55
|
6,700 | 18.10 | 18.10 | 17.50 | 0 | 500 | -0.0 |
| 18/03/2026 |
18.15
|
1,900 | 18.10 | 18.50 | 18.10 | 700 | 300 | 0.0 |
| 17/03/2026 |
18.35
|
3,600 | 19.25 | 19.25 | 18.05 | 0 | 300 | -0.0 |
| 16/03/2026 |
18.30
|
8,300 | 19.50 | 19.50 | 18.10 | 0 | 0 | 0 |
| 13/03/2026 |
18.60
|
15,100 | 18.90 | 18.90 | 18.25 | 0 | 0 | 0 |
| 12/03/2026 |
18.70
|
30,200 | 19.40 | 19.40 | 18.05 | 100 | 100 | -0.0 |
| 11/03/2026 |
18.70
|
10,000 | 18.50 | 20.20 | 18.50 | 600 | 0 | 0.0 |
| 10/03/2026 |
19.40
|
4,200 | 19.45 | 19.45 | 18.50 | 500 | 0 | 0.0 |
| 09/03/2026 |
18.25
|
9,500 | 18.60 | 19.60 | 18.25 | 500 | 0 | 0.0 |
| 06/03/2026 |
19.60
|
5,700 | 19.85 | 19.85 | 19.30 | 600 | 0 | 0.0 |
| 05/03/2026 |
19.80
|
3,800 | 19.80 | 20.35 | 19.80 | 0 | 500 | -0.0 |
| 04/03/2026 |
20
|
35,800 | 20.50 | 20.50 | 20 | 0 | 11,500 | -0.2 |
| 03/03/2026 |
20
|
300 | 20.40 | 20.40 | 19.35 | 600 | 400 | 0.0 |
| 02/03/2026 |
20
|
8,700 | 19.25 | 20 | 19 | 0 | 100 | -0.0 |
| 27/02/2026 |
20.20
|
9,100 | 20.20 | 20.20 | 20 | 1,000 | 0 | 0.0 |
| 26/02/2026 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 25/02/2026 |
20.20
|
5,600 | 19.40 | 20.35 | 19.30 | 700 | 0 | 0.0 |
| 24/02/2026 |
20.40
|
3,600 | 20 | 20.45 | 19.05 | 0 | 0 | 0 |
| 23/02/2026 |
20
|
2,000 | 20.10 | 20.10 | 19.95 | 0 | 200 | -0.0 |
| 13/02/2026 |
20.05
|
4,300 | 20 | 20.05 | 20 | 0 | 1,100 | -0.0 |
| 12/02/2026 |
20
|
3,700 | 19.65 | 20 | 19.65 | 400 | 2,200 | -0.0 |
| 11/02/2026 |
19.65
|
3,800 | 19.40 | 19.70 | 19.40 | 0 | 300 | -0.0 |
| 10/02/2026 |
19.35
|
5,100 | 19.60 | 19.60 | 19.30 | 400 | 0 | 0.0 |
| 09/02/2026 |
19.60
|
4,400 | 19.55 | 19.60 | 19.55 | 0 | 0 | 0 |
| 06/02/2026 |
19.55
|
3,800 | 20 | 20 | 19.55 | 0 | 0 | 0 |
| 05/02/2026 |
20.20
|
8,100 | 20.10 | 20.50 | 20.10 | 0 | 5,000 | -0.1 |
| 04/02/2026 |
20
|
20,000 | 20 | 20 | 19.55 | 300 | 10,000 | -0.2 |
| 03/02/2026 |
19.75
|
2,900 | 19.80 | 19.80 | 19.60 | 0 | 100 | -0.0 |
| 02/02/2026 |
19.80
|
7,200 | 20.20 | 20.20 | 19.80 | 0 | 200 | -0.0 |
| 30/01/2026 |
20.20
|
1,700 | 20.15 | 21 | 20.15 | 100 | 0 | 0.0 |
| 29/01/2026 |
20.15
|
4,200 | 21 | 22.10 | 20.15 | 0 | 2,900 | -0.1 |
| 28/01/2026 |
21
|
14,500 | 19.05 | 21 | 19 | 300 | 0 | 0.0 |
| 27/01/2026 |
20
|
40,600 | 20.50 | 20.50 | 19.85 | 1,500 | 1,100 | 0.0 |
| 26/01/2026 |
21.30
|
28,000 | 21.40 | 21.40 | 20.80 | 800 | 5,100 | -0.1 |
| 23/01/2026 |
21.30
|
8,300 | 21.55 | 21.55 | 21.25 | 100 | 0 | 0.0 |
| 22/01/2026 |
21.95
|
1,100 | 21.35 | 21.95 | 21.35 | 0 | 0 | 0 |
| 21/01/2026 |
21.35
|
5,600 | 21.35 | 21.35 | 21.20 | 0 | 2,000 | -0.0 |
| 20/01/2026 |
21.35
|
13,800 | 21.05 | 21.70 | 21.05 | 300 | 9,600 | -0.2 |
| 19/01/2026 |
21.70
|
4,400 | 21 | 22 | 21 | 0 | 4,100 | -0.1 |
| 16/01/2026 |
21.70
|
21,900 | 21.70 | 22.20 | 21.60 | 300 | 15,500 | -0.3 |
| 15/01/2026 |
21.70
|
8,200 | 21.70 | 21.70 | 21.60 | 1,300 | 4,000 | -0.1 |
| 14/01/2026 |
21.80
|
18,800 | 22.20 | 22.20 | 21.80 | 1,500 | 3,000 | -0.0 |