| 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) |
-1.70 | -10.18% | 164,900 | 1,000 | 0 |
14.40
16.70
15.10
|
|
2 tháng
(2026-04-13) |
-2.20 | -12.79% | 272,900 | 7,400 | 0 |
14.40
17.30
15.10
|
|
3 tháng
(2026-03-16) |
-2.60 | -14.77% | 413,900 | 7,400 | 0 |
14.40
17.60
15.10
|
|
6 tháng
(2025-12-15) |
-2.80 | -15.73% | 1,102,000 | 6,700 | -0.0 |
14.40
19.60
15.10
|
|
12 tháng
(2025-06-17) |
-3.97 | -20.91% | 6,213,700 | -61,100 | -0.4 |
14.40
25.20
15.10
|
|
24 tháng
(2024-06-24) |
-9.71 | -39.30% | 13,698,473 | -64,200 | 1.1 |
12.73
25.21
15.10
|
|
36 tháng
(2023-06-28) |
-1.50 | -9.10% | 20,119,306 | 52,300 | 4.8 |
12.73
29.82
15.10
|
|
60 tháng
(2021-07-08) |
-2.22 | -12.90% | 25,490,971 | -721,221 | -15.8 |
12.73
29.82
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
15.10
|
1,000 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 11/06/2026 |
15
|
3,000 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
| 10/06/2026 |
14.70
|
3,700 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 09/06/2026 |
14.40
|
4,000 | 15 | 15.20 | 14.40 | 0 | 0 | 0 |
| 08/06/2026 |
15
|
6,300 | 15.20 | 15.30 | 14.80 | 0 | 0 | 0 |
| 05/06/2026 |
16.20
|
7,500 | 16.20 | 16.40 | 16.10 | 0 | 0 | 0 |
| 04/06/2026 |
16.20
|
10,000 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
| 03/06/2026 |
16.20
|
2,900 | 16.40 | 16.40 | 16.20 | 0 | 0 | 0 |
| 02/06/2026 |
16.10
|
5,000 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 01/06/2026 |
16.20
|
300 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 |
| 29/05/2026 |
16.30
|
500 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 28/05/2026 |
16
|
1,000 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 27/05/2026 |
16.10
|
13,300 | 16.20 | 16.20 | 16 | 1,000 | 0 | 0 |
| 26/05/2026 |
16.20
|
18,900 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 25/05/2026 |
16.10
|
11,300 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 22/05/2026 |
16.10
|
5,400 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
| 21/05/2026 |
16
|
8,300 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 20/05/2026 |
16.30
|
2,800 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
| 19/05/2026 |
16.30
|
14,000 | 16.50 | 16.60 | 16.30 | 0 | 0 | 0 |
| 18/05/2026 |
16.30
|
3,100 | 16.80 | 16.80 | 16.30 | 0 | 0 | 0 |
| 15/05/2026 |
16.40
|
12,000 | 16.50 | 16.90 | 16.40 | 0 | 0 | 0 |
| 14/05/2026 |
16.70
|
11,300 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 13/05/2026 |
16.70
|
20,300 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 |
| 12/05/2026 |
16.90
|
7,700 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 11/05/2026 |
17
|
13,900 | 16.90 | 17 | 16.60 | 0 | 0 | 0 |
| 08/05/2026 |
16.90
|
5,900 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 |
| 07/05/2026 |
17
|
2,600 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 06/05/2026 |
17
|
2,900 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
| 05/05/2026 |
17
|
3,100 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 04/05/2026 |
17.10
|
3,500 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 |
| 29/04/2026 |
17.20
|
1,900 | 17.50 | 17.50 | 16.60 | 0 | 0 | 0 |
| 28/04/2026 |
16.80
|
3,500 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
| 24/04/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 23/04/2026 |
17
|
1,200 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 22/04/2026 |
17.10
|
10,700 | 17 | 17.20 | 16.80 | 0 | 0 | 0 |
| 21/04/2026 |
17.20
|
3,200 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 20/04/2026 |
17.20
|
3,100 | 17.10 | 17.60 | 17 | 0 | 0 | 0 |
| 17/04/2026 |
17.30
|
9,300 | 17.20 | 17.40 | 17 | 4,500 | 0 | 0 |
| 16/04/2026 |
17
|
24,200 | 16.80 | 17 | 16.50 | 0 | 0 | 0 |
| 15/04/2026 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 14/04/2026 |
17
|
6,400 | 17.10 | 17.20 | 17 | 0 | 0 | 0 |
| 13/04/2026 |
17.20
|
4,700 | 17 | 17.20 | 17 | 1,900 | 0 | 0 |
| 10/04/2026 |
17
|
6,300 | 16.90 | 17.20 | 16.90 | 0 | 0 | 0 |
| 09/04/2026 |
17.20
|
19,200 | 16.80 | 17.20 | 16.70 | 0 | 0 | 0 |
| 08/04/2026 |
16.90
|
8,100 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 07/04/2026 |
16.70
|
5,000 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| 06/04/2026 |
16.80
|
4,800 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 |
| 03/04/2026 |
16.80
|
8,400 | 16.90 | 17.30 | 16.80 | 0 | 0 | 0 |
| 02/04/2026 |
16.80
|
8,600 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 01/04/2026 |
17.30
|
8,500 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
| 31/03/2026 |
17.10
|
3,200 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 30/03/2026 |
16.90
|
13,600 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 |
| 27/03/2026 |
17
|
1,100 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
| 26/03/2026 |
16.90
|
8,700 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
| 25/03/2026 |
16.80
|
3,500 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 24/03/2026 |
16.80
|
2,600 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 23/03/2026 |
16.70
|
18,900 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
| 20/03/2026 |
17.10
|
2,200 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
| 19/03/2026 |
17.20
|
1,200 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 |
| 18/03/2026 |
17.20
|
9,600 | 17.30 | 17.40 | 17.20 | 0 | 0 | 0 |
| 17/03/2026 |
17.20
|
5,400 | 16.50 | 17.50 | 16.50 | 0 | 0 | 0 |
| 16/03/2026 |
17.60
|
2,100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 13/03/2026 |
17.50
|
6,400 | 17.30 | 17.50 | 17.30 | 0 | 0 | 0 |
| 12/03/2026 |
17.20
|
3,100 | 17.30 | 17.40 | 17.20 | 0 | 0 | 0 |
| 11/03/2026 |
17.20
|
2,000 | 17.20 | 17.30 | 17.10 | 0 | 0 | 0 |
| 10/03/2026 |
17.10
|
15,800 | 16.70 | 17.30 | 16.70 | 0 | 0 | 0 |
| 09/03/2026 |
16.20
|
13,800 | 17.50 | 17.50 | 16.10 | 0 | 0 | 0 |
| 06/03/2026 |
17.60
|
2,600 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 05/03/2026 |
17.60
|
6,200 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 |
| 04/03/2026 |
17.50
|
18,300 | 17.80 | 17.80 | 17.50 | 200 | 0 | 0.0 |
| 03/03/2026 |
17.80
|
6,700 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| 02/03/2026 |
17.90
|
25,700 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 27/02/2026 |
17.90
|
12,200 | 17.80 | 18.10 | 17.70 | 0 | 0 | 0 |
| 26/02/2026 |
17.80
|
19,900 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
| 25/02/2026 |
17.90
|
10,400 | 18.40 | 18.40 | 17.80 | 0 | 0 | 0 |
| 24/02/2026 |
18
|
12,800 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
| 23/02/2026 |
18.10
|
22,200 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
| 13/02/2026 |
17.80
|
6,600 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 12/02/2026 |
17.60
|
3,400 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 11/02/2026 |
17.80
|
11,400 | 17.90 | 18.10 | 17.70 | 0 | 0 | 0 |
| 10/02/2026 |
17.70
|
9,200 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 |
| 09/02/2026 |
17.90
|
3,400 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 06/02/2026 |
17.90
|
6,800 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
| 05/02/2026 |
18
|
1,000 | 18.10 | 18.20 | 18 | 0 | 0 | 0 |
| 04/02/2026 |
18.10
|
22,300 | 18.80 | 18.80 | 17.90 | 0 | 0 | 0 |
| 03/02/2026 |
18.10
|
29,500 | 17.80 | 18.70 | 17.60 | 0 | 0 | 0 |
| 02/02/2026 |
17.80
|
13,300 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 |
| 30/01/2026 |
18
|
20,400 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 29/01/2026 |
18.20
|
1,400 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 28/01/2026 |
18
|
4,100 | 17.50 | 18.20 | 17.50 | 0 | 0 | 0 |
| 27/01/2026 |
17.30
|
31,300 | 17.90 | 17.90 | 17.20 | 0 | 0 | 0 |
| 26/01/2026 |
17.80
|
14,900 | 17.90 | 18.10 | 17.80 | 0 | 0 | 0 |
| 23/01/2026 |
18
|
8,700 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 22/01/2026 |
18.20
|
13,600 | 18 | 18.20 | 17.80 | 0 | 0 | 0 |
| 21/01/2026 |
17.90
|
19,700 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
| 20/01/2026 |
18.50
|
31,600 | 18.70 | 19 | 17.80 | 0 | 0 | 0 |
| 19/01/2026 |
18.70
|
25,900 | 19.10 | 19.10 | 18.60 | 0 | 0 | 0 |
| 16/01/2026 |
19.10
|
17,900 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
| 15/01/2026 |
19
|
38,100 | 19.40 | 19.40 | 18.60 | 0 | 0 | 0 |
| 14/01/2026 |
19.60
|
18,900 | 19.60 | 19.70 | 19.10 | 0 | 900 | -0.0 |