| 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 | -0.68% | 45,100 | -300 | 0 |
14.50
15.10
15.10
|
|
2 tháng
(2026-04-20) |
-0.50 | -3.31% | 84,100 | -800 | 0 |
14.50
15.10
15.10
|
|
3 tháng
(2026-03-19) |
-0.60 | -3.95% | 315,100 | 1,200 | 0.0 |
14.50
15.40
15.10
|
|
6 tháng
(2025-12-19) |
-0.90 | -5.81% | 975,600 | -65,300 | -0.9 |
14
16.60
15.10
|
|
12 tháng
(2025-06-23) |
0.70 | 5.04% | 2,720,300 | -98,100 | -1.4 |
13.80
17.40
15.10
|
|
24 tháng
(2024-06-27) |
4.43 | 43.62% | 8,928,365 | -31,439 | -0.3 |
9.18
17.40
15.10
|
|
36 tháng
(2023-07-03) |
7.04 | 93.03% | 10,739,315 | -13,133 | -0.1 |
6.66
17.40
15.10
|
|
60 tháng
(2021-07-13) |
7.84 | 115.95% | 18,943,391 | 27,266 | 0.5 |
6.66
21.68
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
|
6,600 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 16/06/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 15/06/2026 |
14.60
|
1,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 12/06/2026 |
14.70
|
7,300 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 11/06/2026 |
14.60
|
6,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 10/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 09/06/2026 |
14.50
|
500 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 08/06/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 100 | 0 |
| 05/06/2026 |
14.70
|
1,300 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 04/06/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 03/06/2026 |
14.70
|
700 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 02/06/2026 |
14.70
|
1,300 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 01/06/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 29/05/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 28/05/2026 |
14.80
|
6,200 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 27/05/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 26/05/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 25/05/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 22/05/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 21/05/2026 |
14.80
|
800 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 20/05/2026 |
14.80
|
3,200 | 14.60 | 14.80 | 14.60 | 0 | 200 | 0 |
| 19/05/2026 |
14.90
|
10,000 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 |
| 18/05/2026 |
14.70
|
5,700 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 15/05/2026 |
14.90
|
1,200 | 14.50 | 14.90 | 13.10 | 0 | 0 | 0 |
| 14/05/2026 |
14.50
|
5,100 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
| 13/05/2026 |
15
|
2,100 | 14.90 | 15 | 14.80 | 0 | 300 | 0 |
| 12/05/2026 |
15
|
2,000 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 11/05/2026 |
15
|
200 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 08/05/2026 |
14.90
|
6,300 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 07/05/2026 |
14.70
|
1,900 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
| 06/05/2026 |
15
|
700 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/05/2026 |
15
|
800 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
| 04/05/2026 |
14.70
|
2,300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 29/04/2026 |
14.90
|
900 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 |
| 28/04/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 24/04/2026 |
14.80
|
3,300 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 23/04/2026 |
14.90
|
5,100 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 22/04/2026 |
15.10
|
500 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 21/04/2026 |
15.10
|
4,200 | 15.10 | 15.10 | 15.10 | 0 | 200 | 0 |
| 20/04/2026 |
15.10
|
2,400 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 17/04/2026 |
15.10
|
2,300 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 16/04/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 15/04/2026 |
14.80
|
5,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 14/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 13/04/2026 |
15.10
|
3,500 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
| 10/04/2026 |
15.40
|
6,200 | 14.50 | 15.40 | 14.40 | 0 | 0 | 0 |
| 09/04/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 08/04/2026 |
15.20
|
3,000 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 07/04/2026 |
15.10
|
900 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
| 06/04/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 03/04/2026 |
15
|
1,600 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/04/2026 |
15.20
|
13,600 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 01/04/2026 |
15.40
|
11,400 | 15 | 15.40 | 15 | 0 | 0 | 0 |
| 31/03/2026 |
15.10
|
7,500 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 30/03/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 27/03/2026 |
15.40
|
2,100 | 15 | 15.40 | 15 | 0 | 0 | 0 |
| 26/03/2026 |
15.30
|
1,500 | 15 | 15.30 | 15 | 0 | 0 | 0 |
| 25/03/2026 |
15
|
3,000 | 15 | 15 | 15 | 1,000 | 0 | 0.0 |
| 24/03/2026 |
15
|
154,400 | 15 | 15 | 14.90 | 1,000 | 0 | 0.0 |
| 23/03/2026 |
15.20
|
7,300 | 14.60 | 15.20 | 14.60 | 0 | 0 | 0 |
| 20/03/2026 |
15.20
|
2,100 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 |
| 19/03/2026 |
15.20
|
5,500 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 |
| 18/03/2026 |
15.20
|
4,400 | 15 | 15.20 | 14.90 | 0 | 500 | -0.0 |
| 17/03/2026 |
15.20
|
6,100 | 15 | 15.20 | 14.80 | 0 | 0 | 0 |
| 16/03/2026 |
15.40
|
3,800 | 15 | 15.40 | 14.90 | 0 | 200 | -0.0 |
| 13/03/2026 |
15.40
|
17,400 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 |
| 12/03/2026 |
15.50
|
1,600 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 11/03/2026 |
15.30
|
4,200 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 10/03/2026 |
15.40
|
3,400 | 15.30 | 15.70 | 15 | 700 | 0 | 0.0 |
| 09/03/2026 |
15.30
|
18,000 | 15.30 | 15.60 | 14.20 | 700 | 0 | 0.0 |
| 06/03/2026 |
15.40
|
6,000 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 05/03/2026 |
15.80
|
1,100 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 04/03/2026 |
15.90
|
4,600 | 15.70 | 15.90 | 15.60 | 0 | 600 | -0.0 |
| 03/03/2026 |
16.30
|
52,300 | 16.20 | 16.30 | 15.80 | 0 | 0 | 0 |
| 02/03/2026 |
16.30
|
2,200 | 16.50 | 16.50 | 15.70 | 0 | 0 | 0 |
| 27/02/2026 |
16.50
|
21,900 | 16 | 16.50 | 16 | 0 | 100 | -0.0 |
| 26/02/2026 |
16.60
|
9,900 | 16.50 | 16.60 | 16 | 0 | 0 | 0 |
| 25/02/2026 |
16.50
|
98,300 | 15.30 | 16.80 | 15.30 | 0 | 0 | 0 |
| 24/02/2026 |
15.30
|
63,100 | 15.10 | 15.40 | 15 | 0 | 100 | -0.0 |
| 23/02/2026 |
15
|
88,200 | 14.40 | 15 | 14.10 | 0 | 0 | 0 |
| 13/02/2026 |
14.30
|
1,400 | 14 | 14.30 | 14 | 1,400 | 0 | 0.0 |
| 12/02/2026 |
14
|
6,900 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 11/02/2026 |
14.20
|
900 | 14 | 14.20 | 14 | 0 | 2,700 | -0.0 |
| 10/02/2026 |
14.20
|
4,800 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 09/02/2026 |
14.10
|
1,000 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 06/02/2026 |
14.10
|
3,700 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 05/02/2026 |
14.20
|
7,200 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 04/02/2026 |
14.30
|
5,800 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
| 03/02/2026 |
14.50
|
1,600 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 |
| 02/02/2026 |
14.40
|
2,700 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 30/01/2026 |
14.30
|
1,400 | 14.10 | 14.30 | 14.10 | 0 | 900 | -0.0 |
| 29/01/2026 |
14
|
3,600 | 14 | 14.30 | 14 | 0 | 0 | 0 |
| 28/01/2026 |
14
|
8,700 | 14.10 | 14.50 | 14 | 600 | 300 | 0.0 |
| 27/01/2026 |
14.60
|
8,000 | 14.20 | 14.80 | 14.20 | 0 | 0 | 0 |
| 26/01/2026 |
14.20
|
5,000 | 14.80 | 14.80 | 14.10 | 900 | 0 | 0.0 |
| 23/01/2026 |
14.20
|
4,500 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 22/01/2026 |
14.20
|
1,500 | 14.30 | 14.40 | 14.20 | 2,000 | 0 | 0.0 |
| 21/01/2026 |
14.30
|
3,500 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 20/01/2026 |
14.30
|
3,200 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
| 19/01/2026 |
14.20
|
4,300 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |