| 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) |
-0.10 | -0.67% | 403,100 | 3,900 | 0 |
14.30
15.20
15
|
|
2 tháng
(2026-04-20) |
-1 | -6.29% | 862,400 | 6,800 | 0 |
14.30
15.90
15
|
|
3 tháng
(2026-03-19) |
-0.60 | -3.87% | 1,448,100 | 7,100 | 0.2 |
14.30
16.50
15
|
|
6 tháng
(2025-12-19) |
-2.40 | -13.87% | 12,977,300 | -34,800 | -0.8 |
14.30
20.20
15
|
|
12 tháng
(2025-06-23) |
-1.90 | -11.31% | 37,240,600 | 23,500 | 0.1 |
14.30
20.20
15
|
|
24 tháng
(2024-06-27) |
-4.39 | -22.76% | 119,468,335 | 124,890 | 3.6 |
12.54
24.90
15
|
|
36 tháng
(2023-07-03) |
7.24 | 94.48% | 157,668,432 | 5,839 | 2.3 |
6.40
24.90
15
|
|
60 tháng
(2021-07-13) |
8.11 | 119.53% | 188,434,525 | -201,311 | -3.1 |
5.51
24.90
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
15
|
22,600 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
| 16/06/2026 |
14.90
|
22,700 | 14.90 | 15.10 | 14.80 | 0 | 0 | 0 |
| 15/06/2026 |
14.90
|
19,300 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
| 12/06/2026 |
14.60
|
4,200 | 14.50 | 14.60 | 14.40 | 1,000 | 0 | 0 |
| 11/06/2026 |
14.40
|
11,600 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 10/06/2026 |
14.60
|
4,500 | 14.40 | 14.60 | 14.40 | 0 | 0 | 0 |
| 09/06/2026 |
14.30
|
14,400 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 08/06/2026 |
14.50
|
20,200 | 14.30 | 14.80 | 14 | 0 | 0 | 0 |
| 05/06/2026 |
14.60
|
16,800 | 14.60 | 14.60 | 14.50 | 300 | 0 | 0 |
| 04/06/2026 |
14.60
|
9,300 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 03/06/2026 |
14.60
|
20,100 | 14.50 | 14.70 | 14.40 | 700 | 0 | 0 |
| 02/06/2026 |
14.60
|
22,600 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
| 01/06/2026 |
14.60
|
12,800 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
| 29/05/2026 |
14.70
|
4,900 | 14.50 | 14.90 | 14.40 | 0 | 0 | 0 |
| 28/05/2026 |
14.60
|
36,200 | 14.60 | 14.70 | 14.40 | 500 | 0 | 0 |
| 27/05/2026 |
14.60
|
45,200 | 14.80 | 14.80 | 14.50 | 500 | 0 | 0 |
| 26/05/2026 |
14.70
|
13,000 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 |
| 25/05/2026 |
14.80
|
15,600 | 14.90 | 14.90 | 14.80 | 300 | 0 | 0 |
| 22/05/2026 |
14.90
|
30,000 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 21/05/2026 |
15
|
10,300 | 15.20 | 15.20 | 14.90 | 100 | 0 | 0 |
| 20/05/2026 |
15.10
|
18,900 | 15.20 | 15.30 | 14.80 | 500 | 0 | 0 |
| 19/05/2026 |
15.20
|
39,400 | 15 | 15.80 | 15 | 0 | 0 | 0 |
| 18/05/2026 |
15
|
11,100 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 15/05/2026 |
15
|
10,000 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
| 14/05/2026 |
15.10
|
5,600 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 13/05/2026 |
15.20
|
10,400 | 14.90 | 15.20 | 14.80 | 0 | 200 | 0 |
| 12/05/2026 |
14.80
|
22,800 | 15.20 | 15.20 | 14.80 | 0 | 0 | 0 |
| 11/05/2026 |
14.80
|
14,100 | 15 | 15 | 14.80 | 0 | 200 | 0 |
| 08/05/2026 |
14.90
|
19,800 | 15 | 15.10 | 14.70 | 1,000 | 0 | 0 |
| 07/05/2026 |
15
|
56,500 | 15 | 15.30 | 14.90 | 1,100 | 0 | 0 |
| 06/05/2026 |
15.10
|
26,500 | 14.90 | 15.40 | 14.90 | 1,000 | 0 | 0 |
| 05/05/2026 |
15.20
|
16,000 | 15.20 | 15.20 | 14.80 | 0 | 0 | 0 |
| 04/05/2026 |
15.10
|
28,900 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 |
| 29/04/2026 |
15.30
|
43,600 | 15.70 | 15.70 | 15 | 100 | 0 | 0 |
| 28/04/2026 |
15.10
|
52,400 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |
| 24/04/2026 |
15.60
|
53,000 | 15.70 | 15.80 | 14.30 | 0 | 0 | 0 |
| 23/04/2026 |
15.90
|
15,900 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
| 22/04/2026 |
15.60
|
42,100 | 15.80 | 16 | 15.60 | 100 | 0 | 0 |
| 21/04/2026 |
15.90
|
20,300 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 20/04/2026 |
15.90
|
21,400 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 17/04/2026 |
16
|
23,600 | 15.90 | 16.10 | 15.90 | 100 | 0 | 0 |
| 16/04/2026 |
15.90
|
18,700 | 16 | 16 | 15.80 | 100 | 0 | 0 |
| 15/04/2026 |
16.10
|
25,800 | 16 | 16.10 | 16 | 0 | 0 | 0 |
| 14/04/2026 |
16
|
18,400 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
| 13/04/2026 |
15.90
|
15,400 | 16 | 16.20 | 15.90 | 0 | 0 | 0 |
| 10/04/2026 |
16
|
13,200 | 16 | 16.20 | 15.90 | 0 | 0 | 0 |
| 09/04/2026 |
15.90
|
10,200 | 16.20 | 16.20 | 15.80 | 0 | 0 | 0 |
| 08/04/2026 |
16.30
|
24,000 | 16.80 | 16.80 | 16 | 0 | 0 | 0 |
| 07/04/2026 |
15.80
|
10,600 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
| 06/04/2026 |
15.90
|
3,700 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 03/04/2026 |
15.80
|
7,800 | 16.10 | 16.20 | 15.80 | 0 | 0 | 0 |
| 02/04/2026 |
16
|
14,000 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 01/04/2026 |
16.10
|
23,600 | 16.30 | 16.50 | 16 | 0 | 10,000 | 0 |
| 31/03/2026 |
16.30
|
19,500 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
| 30/03/2026 |
16.20
|
11,900 | 16.30 | 16.50 | 16.10 | 0 | 0 | 0 |
| 27/03/2026 |
16.50
|
14,000 | 16.50 | 16.70 | 16.20 | 0 | 0 | 0 |
| 26/03/2026 |
16.30
|
10,000 | 16.40 | 16.50 | 16.30 | 0 | 0 | 0 |
| 25/03/2026 |
16.50
|
77,700 | 16.10 | 16.60 | 16 | 0 | 0 | 0 |
| 24/03/2026 |
16
|
92,000 | 15.30 | 16.10 | 15.30 | 0 | 0 | 0 |
| 23/03/2026 |
15.30
|
103,500 | 15.40 | 15.40 | 15.10 | 0 | 200 | 0 |
| 20/03/2026 |
15.30
|
22,000 | 15.50 | 15.60 | 15.30 | 200 | 0 | 0.0 |
| 19/03/2026 |
15.50
|
26,100 | 15.60 | 15.60 | 15.40 | 10,100 | 0 | 0.2 |
| 18/03/2026 |
15.70
|
19,500 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 17/03/2026 |
15.70
|
46,000 | 15.60 | 15.90 | 15.50 | 0 | 0 | 0 |
| 16/03/2026 |
15.50
|
16,400 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 13/03/2026 |
15.40
|
32,600 | 15.50 | 15.60 | 15.40 | 100 | 0 | 0.0 |
| 12/03/2026 |
15.50
|
29,800 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 11/03/2026 |
15.70
|
22,600 | 15.90 | 15.90 | 15.40 | 0 | 0 | 0 |
| 10/03/2026 |
15.50
|
31,800 | 15 | 15.80 | 15 | 300 | 0 | 0.0 |
| 09/03/2026 |
14.90
|
549,800 | 15.50 | 17 | 13.90 | 300 | 0 | 0.0 |
| 06/03/2026 |
15.60
|
83,500 | 15.90 | 15.90 | 15.50 | 0 | 200 | -0.0 |
| 05/03/2026 |
15.90
|
92,300 | 16 | 16 | 15.70 | 300 | 0 | 0.0 |
| 04/03/2026 |
15.80
|
249,800 | 16 | 16 | 15.50 | 100 | 0 | 0.0 |
| 03/03/2026 |
16
|
196,600 | 16.30 | 16.40 | 16 | 200 | 0 | 0.0 |
| 02/03/2026 |
16.40
|
265,700 | 16.50 | 16.70 | 16.20 | 100 | 100 | -0 |
| 27/02/2026 |
16.70
|
40,300 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 26/02/2026 |
16.90
|
77,400 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 25/02/2026 |
16.70
|
132,900 | 16.90 | 16.90 | 16.50 | 0 | 200 | -0.0 |
| 24/02/2026 |
16.90
|
105,700 | 16.90 | 17 | 16.80 | 0 | 0 | 0 |
| 23/02/2026 |
16.90
|
58,600 | 16.80 | 17 | 16.70 | 0 | 0 | 0 |
| 13/02/2026 |
16.70
|
94,900 | 16.70 | 16.80 | 16.60 | 0 | 0 | 0 |
| 12/02/2026 |
16.80
|
42,500 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 |
| 11/02/2026 |
16.70
|
55,500 | 16.70 | 16.80 | 16.60 | 100 | 0 | 0.0 |
| 10/02/2026 |
16.50
|
111,400 | 16.60 | 17 | 16.50 | 0 | 0 | 0 |
| 09/02/2026 |
16.50
|
113,600 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
| 06/02/2026 |
16.60
|
196,900 | 16.70 | 16.80 | 16.50 | 0 | 0 | 0 |
| 05/02/2026 |
16.90
|
97,400 | 17.40 | 17.40 | 16.80 | 0 | 0 | 0 |
| 04/02/2026 |
17.40
|
135,900 | 17 | 17.40 | 16.90 | 100 | 100 | -0 |
| 03/02/2026 |
17
|
225,600 | 16.80 | 17 | 16.60 | 200 | 0 | 0.0 |
| 02/02/2026 |
16.70
|
257,200 | 17 | 17.10 | 16.60 | 200 | 0 | 0.0 |
| 30/01/2026 |
17
|
204,000 | 17 | 17.20 | 16.90 | 4,500 | 0 | 0.1 |
| 29/01/2026 |
17
|
193,300 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 |
| 28/01/2026 |
17.20
|
119,600 | 17.20 | 17.60 | 17 | 2,200 | 0 | 0.0 |
| 27/01/2026 |
17.20
|
182,700 | 17 | 17.30 | 16.70 | 200 | 100 | 0.0 |
| 26/01/2026 |
17
|
361,700 | 17.40 | 17.40 | 16.70 | 1,100 | 0 | 0.0 |
| 23/01/2026 |
17.20
|
242,000 | 17.80 | 17.80 | 17.10 | 7,400 | 0 | 0.1 |
| 22/01/2026 |
17.80
|
201,800 | 17.70 | 18.20 | 17.50 | 300 | 0 | 0.0 |
| 21/01/2026 |
17.60
|
828,100 | 18.30 | 18.50 | 17.20 | 200 | 0 | 0.0 |
| 20/01/2026 |
18.30
|
829,400 | 19.50 | 19.60 | 17.90 | 0 | 60,000 | -1.3 |
| 19/01/2026 |
19
|
998,300 | 20.20 | 22.40 | 18 | 300 | 0 | 0.0 |