| 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) |
-1.50 | -8.88% | 48,000 | 21,800 | 0 |
15.10
17.30
15.10
|
|
2 tháng
(2026-04-20) |
-1 | -6.10% | 84,600 | 25,600 | 0 |
15.10
17.30
15.10
|
|
3 tháng
(2026-03-19) |
-0.10 | -0.65% | 135,600 | 34,400 | -0.0 |
15.10
17.30
15.10
|
|
6 tháng
(2025-12-19) |
-0.40 | -2.53% | 218,400 | 39,000 | 0.0 |
15.10
17.30
15.10
|
|
12 tháng
(2025-06-23) |
-0.36 | -2.27% | 1,197,400 | -5,100 | -0.8 |
15.10
19.20
15.10
|
|
24 tháng
(2024-06-27) |
-0.25 | -1.61% | 1,686,633 | 2,270 | -0.6 |
14.49
19.20
15.10
|
|
36 tháng
(2023-07-03) |
5.16 | 50.32% | 2,503,062 | 55,440 | 0.3 |
10.24
19.20
15.10
|
|
60 tháng
(2021-07-13) |
10.33 | 203.70% | 4,903,811 | 133,940 | 0.8 |
4.33
19.20
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
15.10
|
5,500 | 15.40 | 15.40 | 14.10 | 0 | 0 | 0 |
| 16/06/2026 |
15.40
|
1,700 | 14.70 | 15.40 | 14.70 | 0 | 0 | 0 |
| 15/06/2026 |
17.30
|
8,000 | 17.20 | 17.30 | 17.10 | 500 | 0 | 0 |
| 12/06/2026 |
17.20
|
900 | 17.10 | 17.20 | 16.90 | 100 | 0 | 0 |
| 11/06/2026 |
17.10
|
1,200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 10/06/2026 |
17.10
|
800 | 16.90 | 17.10 | 16.60 | 600 | 0 | 0 |
| 09/06/2026 |
17.30
|
2,700 | 16.90 | 17.30 | 16.80 | 2,700 | 0 | 0 |
| 08/06/2026 |
16.90
|
2,000 | 16.60 | 16.90 | 16.50 | 0 | 0 | 0 |
| 05/06/2026 |
16.50
|
3,800 | 16.70 | 17 | 16.50 | 2,300 | 0 | 0 |
| 04/06/2026 |
16.80
|
3,000 | 16.90 | 16.90 | 16.50 | 400 | 0 | 0 |
| 03/06/2026 |
16.90
|
10,900 | 16.80 | 16.90 | 16.30 | 10,200 | 0 | 0 |
| 02/06/2026 |
16.80
|
900 | 17 | 17.10 | 16.80 | 200 | 0 | 0 |
| 01/06/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/05/2026 |
17
|
1,100 | 16.60 | 17 | 16.60 | 200 | 0 | 0 |
| 28/05/2026 |
16.70
|
3,200 | 16.60 | 16.70 | 16.60 | 200 | 0 | 0 |
| 27/05/2026 |
16.70
|
500 | 16.60 | 16.70 | 16.60 | 500 | 0 | 0 |
| 26/05/2026 |
16.70
|
2,400 | 16.70 | 16.70 | 16.50 | 2,400 | 0 | 0 |
| 25/05/2026 |
16.80
|
600 | 16.20 | 16.80 | 16.20 | 300 | 0 | 0 |
| 22/05/2026 |
16.80
|
800 | 16.80 | 16.80 | 16.80 | 800 | 0 | 0 |
| 21/05/2026 |
16.90
|
200 | 16.10 | 16.90 | 16.10 | 0 | 0 | 0 |
| 20/05/2026 |
16.20
|
1,200 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
| 19/05/2026 |
17.10
|
1,100 | 16.90 | 17.10 | 16.90 | 0 | 0 | 0 |
| 18/05/2026 |
16.90
|
400 | 16.90 | 16.90 | 16.90 | 400 | 0 | 0 |
| 15/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 14/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 13/05/2026 |
17.10
|
1,800 | 17 | 17.60 | 16 | 500 | 0 | 0 |
| 12/05/2026 |
16.90
|
1,500 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 11/05/2026 |
16.80
|
7,400 | 16.70 | 16.80 | 16.70 | 7,400 | 0 | 0 |
| 08/05/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 07/05/2026 |
16.80
|
200 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 |
| 06/05/2026 |
16.40
|
2,200 | 16.80 | 16.80 | 16.30 | 0 | 0 | 0 |
| 05/05/2026 |
16.40
|
400 | 16.40 | 16.50 | 16.30 | 0 | 0 | 0 |
| 04/05/2026 |
16.40
|
3,500 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 29/04/2026 |
16.40
|
1,700 | 16.30 | 16.40 | 16 | 400 | 0 | 0 |
| 28/04/2026 |
16.30
|
300 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 |
| 24/04/2026 |
16.20
|
2,500 | 16 | 16.50 | 15.80 | 300 | 0 | 0 |
| 23/04/2026 |
16
|
1,300 | 16.10 | 16.10 | 16 | 100 | 0 | 0 |
| 22/04/2026 |
16.20
|
2,800 | 16.20 | 16.30 | 16 | 100 | 0 | 0 |
| 21/04/2026 |
16.20
|
2,300 | 16.40 | 16.40 | 16.20 | 0 | 0 | 0 |
| 20/04/2026 |
16.40
|
8,700 | 16.40 | 16.60 | 16.30 | 0 | 5,000 | 0 |
| 17/04/2026 |
15.90
|
7,800 | 16 | 16 | 15.90 | 7,600 | 0 | 0 |
| 16/04/2026 |
16
|
400 | 16 | 16 | 16 | 400 | 0 | 0 |
| 15/04/2026 |
16
|
500 | 16 | 16 | 16 | 400 | 0 | 0 |
| 14/04/2026 |
16
|
100 | 16 | 16 | 16 | 100 | 0 | 0 |
| 13/04/2026 |
16
|
200 | 16 | 16 | 16 | 100 | 0 | 0 |
| 10/04/2026 |
16
|
2,400 | 16 | 16 | 15.90 | 2,200 | 0 | 0 |
| 09/04/2026 |
15.80
|
1,700 | 15.90 | 15.90 | 15.80 | 200 | 0 | 0 |
| 08/04/2026 |
15.90
|
4,100 | 16.10 | 16.20 | 15.90 | 200 | 0 | 0 |
| 07/04/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 06/04/2026 |
16.20
|
600 | 16.20 | 16.20 | 16.20 | 200 | 0 | 0.0 |
| 03/04/2026 |
16.30
|
600 | 16 | 16.30 | 15.90 | 200 | 0 | 0.0 |
| 02/04/2026 |
16
|
5,700 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 01/04/2026 |
16.30
|
15,600 | 15.70 | 16.30 | 15.50 | 1,000 | 0 | 0.0 |
| 31/03/2026 |
15.40
|
900 | 15.50 | 15.50 | 15.40 | 100 | 0 | 0.0 |
| 30/03/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 27/03/2026 |
15.80
|
200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 26/03/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 25/03/2026 |
15.70
|
2,100 | 15.50 | 15.70 | 15.30 | 0 | 0 | 0 |
| 24/03/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 23/03/2026 |
15.50
|
6,500 | 15.50 | 15.50 | 15.40 | 100 | 4,200 | -0.1 |
| 20/03/2026 |
15.50
|
1,300 | 15.50 | 15.50 | 15.50 | 100 | 0 | 0.0 |
| 19/03/2026 |
15.50
|
300 | 15.50 | 15.50 | 15.50 | 100 | 0 | 0.0 |
| 18/03/2026 |
15.90
|
600 | 15.50 | 15.90 | 15.50 | 100 | 0 | 0.0 |
| 17/03/2026 |
15.50
|
1,300 | 15.60 | 15.60 | 15.50 | 100 | 0 | 0.0 |
| 16/03/2026 |
15.50
|
1,700 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
| 13/03/2026 |
15.70
|
200 | 15.70 | 15.70 | 15.70 | 100 | 0 | 0.0 |
| 12/03/2026 |
15.70
|
1,400 | 15.50 | 15.80 | 15.50 | 100 | 0 | 0.0 |
| 11/03/2026 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 100 | 0 | 0.0 |
| 10/03/2026 |
15.30
|
400 | 15.50 | 15.50 | 15.30 | 800 | 0 | 0.0 |
| 09/03/2026 |
15.30
|
6,500 | 15.60 | 15.60 | 14.80 | 800 | 0 | 0.0 |
| 06/03/2026 |
15.60
|
3,900 | 15.60 | 15.60 | 15.50 | 300 | 0 | 0.0 |
| 05/03/2026 |
15.80
|
700 | 15.70 | 15.80 | 15.40 | 200 | 0 | 0.0 |
| 04/03/2026 |
15.70
|
3,100 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
| 03/03/2026 |
15.80
|
2,400 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 02/03/2026 |
15.90
|
2,700 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
| 27/02/2026 |
15.90
|
1,100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 26/02/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 25/02/2026 |
15.90
|
2,900 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
| 24/02/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 23/02/2026 |
15.90
|
1,100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 13/02/2026 |
16
|
1,000 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
| 12/02/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 11/02/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 10/02/2026 |
15.90
|
3,000 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 09/02/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 06/02/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 05/02/2026 |
15.90
|
1,700 | 17 | 17 | 15.90 | 0 | 0 | 0 |
| 04/02/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 03/02/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 02/02/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 30/01/2026 |
15.90
|
900 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 29/01/2026 |
16
|
1,100 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 28/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/01/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/01/2026 |
16
|
1,800 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 23/01/2026 |
16.50
|
200 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 22/01/2026 |
15.90
|
2,900 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 21/01/2026 |
15.90
|
3,400 | 16.20 | 16.70 | 15.90 | 0 | 0 | 0 |
| 20/01/2026 |
15.90
|
2,100 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 19/01/2026 |
15.90
|
3,800 | 15.90 | 16.50 | 15.90 | 0 | 0 | 0 |