| 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 | 3.57% | 23,900 | -6,300 | 0 |
14
14.60
14.50
|
|
2 tháng
(2026-04-20) |
-0.50 | -3.33% | 76,500 | -6,900 | 0 |
14
15.05
14.50
|
|
3 tháng
(2026-03-19) |
-0.25 | -1.69% | 124,500 | -9,000 | 0 |
14
15.80
14.50
|
|
6 tháng
(2025-12-19) |
-2.20 | -13.17% | 362,500 | -5,600 | 0.1 |
14
17.40
14.50
|
|
12 tháng
(2025-06-23) |
-2.45 | -14.45% | 2,253,400 | 5,600 | 0.2 |
14
20.70
14.50
|
|
24 tháng
(2024-06-27) |
-1.07 | -6.85% | 4,066,700 | -50,018 | -0.8 |
14
20.70
14.50
|
|
36 tháng
(2023-07-03) |
-5.06 | -25.86% | 9,314,100 | 8,182 | 0.4 |
12.75
20.70
14.50
|
|
60 tháng
(2021-07-13) |
-3.62 | -19.98% | 21,009,300 | -46,818 | -3.0 |
12.75
63.40
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 16/06/2026 |
14.50
|
8,600 | 14.60 | 15.40 | 14.50 | 0 | 6,800 | 0 |
| 15/06/2026 |
14.60
|
3,100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 12/06/2026 |
14.60
|
4,100 | 14.60 | 14.60 | 14.60 | 0 | 1,800 | 0 |
| 11/06/2026 |
14.60
|
500 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 10/06/2026 |
14.60
|
600 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 09/06/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 08/06/2026 |
14.60
|
2,000 | 14.60 | 14.60 | 14.60 | 2,000 | 0 | 0 |
| 05/06/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 04/06/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 03/06/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 02/06/2026 |
14.60
|
4,100 | 14.70 | 14.70 | 14.60 | 3,600 | 3,400 | 0 |
| 01/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 29/05/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 28/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 27/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 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 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 21/05/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 20/05/2026 |
14.10
|
200 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 19/05/2026 |
14.20
|
400 | 14.80 | 14.80 | 14.20 | 100 | 0 | 0 |
| 18/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 15/05/2026 |
14
|
2,100 | 13.40 | 14 | 13.40 | 0 | 0 | 0 |
| 14/05/2026 |
14.35
|
3,300 | 14 | 15.25 | 14 | 0 | 0 | 0 |
| 13/05/2026 |
14.35
|
300 | 14.35 | 14.35 | 14.35 | 0 | 300 | 0 |
| 12/05/2026 |
15.05
|
5,100 | 14.35 | 15.05 | 14.35 | 0 | 0 | 0 |
| 11/05/2026 |
14.40
|
4,800 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 08/05/2026 |
14.40
|
300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 07/05/2026 |
14.40
|
13,400 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 06/05/2026 |
14.50
|
7,300 | 14.95 | 15 | 14.50 | 0 | 200 | 0 |
| 05/05/2026 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 04/05/2026 |
14.95
|
400 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 29/04/2026 |
15
|
400 | 15 | 15 | 14.95 | 0 | 0 | 0 |
| 28/04/2026 |
14.95
|
1,800 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 24/04/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/04/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 22/04/2026 |
14.95
|
300 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 21/04/2026 |
15
|
600 | 15 | 15 | 15 | 0 | 100 | 0 |
| 20/04/2026 |
15
|
12,400 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 17/04/2026 |
15
|
900 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 16/04/2026 |
15
|
12,100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 15/04/2026 |
15.80
|
9,500 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
| 14/04/2026 |
15
|
2,100 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 13/04/2026 |
15.50
|
6,600 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 10/04/2026 |
15
|
1,300 | 15 | 15 | 14.95 | 0 | 0 | 0 |
| 09/04/2026 |
15
|
700 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/04/2026 |
15.25
|
300 | 15.15 | 15.25 | 15.15 | 0 | 0 | 0 |
| 07/04/2026 |
15.50
|
5,600 | 15 | 15.15 | 15 | 0 | 2,100 | 0 |
| 06/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 03/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 02/04/2026 |
15.10
|
2,600 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 01/04/2026 |
14.95
|
1,100 | 15.70 | 15.70 | 14.95 | 0 | 0 | 0 |
| 31/03/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 30/03/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 27/03/2026 |
15.70
|
1,300 | 15.55 | 15.70 | 15.55 | 0 | 0 | 0 |
| 26/03/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 25/03/2026 |
14.90
|
600 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 24/03/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 23/03/2026 |
14.70
|
600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 20/03/2026 |
14.75
|
700 | 14.75 | 14.80 | 14.75 | 0 | 0 | 0 |
| 19/03/2026 |
14.75
|
1,900 | 15 | 15 | 14.75 | 0 | 0 | 0 |
| 18/03/2026 |
15
|
1,800 | 14.95 | 15 | 14.95 | 0 | 0 | 0 |
| 17/03/2026 |
14.90
|
3,600 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 16/03/2026 |
14.90
|
11,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 13/03/2026 |
15.15
|
3,100 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 12/03/2026 |
15
|
2,200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/03/2026 |
15
|
3,600 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/03/2026 |
15
|
2,300 | 14.85 | 15 | 14.85 | 0 | 1,000 | -0.0 |
| 09/03/2026 |
15
|
12,300 | 16.30 | 16.30 | 15 | 0 | 1,000 | -0.0 |
| 06/03/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 05/03/2026 |
15.70
|
1,200 | 15.70 | 15.70 | 15.65 | 100 | 0 | 0.0 |
| 04/03/2026 |
15.70
|
12,600 | 15.80 | 15.80 | 15.60 | 2,000 | 1,300 | 0.0 |
| 03/03/2026 |
15.80
|
4,000 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 02/03/2026 |
15.80
|
1,500 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 27/02/2026 |
16
|
2,900 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/02/2026 |
16.10
|
7,300 | 16.30 | 16.30 | 16.05 | 0 | 0 | 0 |
| 25/02/2026 |
16.25
|
1,400 | 16.20 | 16.30 | 16.20 | 400 | 0 | 0.0 |
| 24/02/2026 |
16.30
|
900 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 |
| 23/02/2026 |
16.10
|
600 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 13/02/2026 |
16.05
|
1,600 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 12/02/2026 |
16.10
|
5,200 | 16.25 | 16.25 | 15.50 | 0 | 0 | 0 |
| 11/02/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 10/02/2026 |
15.60
|
1,200 | 15.65 | 15.65 | 15.60 | 800 | 0 | 0.0 |
| 09/02/2026 |
15.60
|
1,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 06/02/2026 |
15.40
|
3,100 | 15.90 | 15.90 | 15.40 | 0 | 0 | 0 |
| 05/02/2026 |
15.90
|
6,100 | 16 | 16 | 15.90 | 0 | 500 | -0.0 |
| 04/02/2026 |
15.95
|
300 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| 03/02/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 02/02/2026 |
16
|
2,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 30/01/2026 |
16
|
8,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/01/2026 |
16
|
4,900 | 16.30 | 16.30 | 15.95 | 0 | 0 | 0 |
| 28/01/2026 |
16
|
4,100 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 27/01/2026 |
16.20
|
5,600 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 26/01/2026 |
16.20
|
8,500 | 16.25 | 16.25 | 16.15 | 0 | 0 | 0 |
| 23/01/2026 |
16.65
|
1,600 | 16.30 | 16.65 | 16.30 | 0 | 0 | 0 |
| 22/01/2026 |
16.50
|
9,100 | 16.45 | 16.50 | 16.45 | 0 | 0 | 0 |
| 21/01/2026 |
16.45
|
4,600 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
| 20/01/2026 |
16.35
|
6,800 | 16.45 | 16.60 | 16 | 0 | 0 | 0 |
| 19/01/2026 |
16.45
|
20,300 | 17.80 | 17.80 | 16.20 | 0 | 0 | 0 |