| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.30 | 2.01% | 3,826,800 | 800 | -0.0 |
14.20
15.50
15.20
|
|
2 tháng
(2026-03-02) |
1.70 | 12.59% | 8,369,300 | -3,000 | -0.1 |
12.40
15.50
15.20
|
|
3 tháng
(2026-02-02) |
2.20 | 16.92% | 9,811,700 | -3,000 | -0.1 |
12.40
15.50
15.20
|
|
6 tháng
(2025-11-03) |
2.20 | 16.92% | 16,691,700 | -1,000 | -0.1 |
12.40
15.50
15.20
|
|
12 tháng
(2025-05-06) |
4.75 | 45.45% | 71,905,500 | -42,600 | -0.7 |
10.27
15.50
15.20
|
|
24 tháng
(2024-05-13) |
6.68 | 78.45% | 115,428,522 | -7,099 | -0.6 |
6.94
15.50
15.20
|
|
36 tháng
(2023-05-17) |
9.25 | 155.49% | 172,244,400 | -24,393 | -0.8 |
5.95
15.50
15.20
|
|
60 tháng
(2021-05-27) |
9.37 | 160.84% | 257,505,793 | 11,800 | -0.6 |
3.01
21.59
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
15.20
|
160,800 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 28/04/2026 |
15.10
|
248,800 | 14.90 | 15.40 | 14.90 | 0 | 0 | 0 |
| 27/04/2026 |
14.90
|
169,100 | 15.20 | 15.20 | 14.60 | 0 | 800 | 0 |
| 24/04/2026 |
14.90
|
169,100 | 15.20 | 15.20 | 14.60 | 0 | 800 | 0 |
| 23/04/2026 |
15.20
|
231,800 | 15.20 | 15.50 | 14.80 | 0 | 0 | 0 |
| 22/04/2026 |
15
|
132,600 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
| 21/04/2026 |
15.40
|
315,600 | 15.50 | 15.70 | 15.10 | 1,600 | 0 | 0 |
| 20/04/2026 |
15.50
|
422,600 | 14.70 | 15.70 | 14.60 | 800 | 0 | 0 |
| 17/04/2026 |
14.70
|
121,900 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 16/04/2026 |
14.70
|
100,900 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 15/04/2026 |
14.70
|
91,500 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 |
| 14/04/2026 |
14.70
|
134,900 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
| 13/04/2026 |
14.70
|
125,700 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 10/04/2026 |
14.70
|
176,400 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
| 09/04/2026 |
14.80
|
123,900 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
| 08/04/2026 |
14.90
|
277,900 | 14.80 | 15.40 | 14.70 | 0 | 0 | 0 |
| 07/04/2026 |
14.20
|
117,200 | 14.30 | 14.90 | 14.10 | 0 | 0 | -0.0 |
| 06/04/2026 |
14.30
|
230,200 | 14.50 | 14.50 | 13.80 | 0 | 0 | 0 |
| 03/04/2026 |
14.40
|
150,000 | 14.70 | 14.80 | 14.30 | 0 | 0 | 0 |
| 02/04/2026 |
14.70
|
133,400 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 01/04/2026 |
14.90
|
192,500 | 14.70 | 15.10 | 14.70 | 0 | 0 | 0 |
| 31/03/2026 |
14.90
|
258,800 | 14.30 | 15 | 14.20 | 1,000 | 0 | 0.0 |
| 30/03/2026 |
14.30
|
107,200 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 27/03/2026 |
14.30
|
231,700 | 14.20 | 14.50 | 14 | 0 | 0 | 0 |
| 26/03/2026 |
14.20
|
81,800 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
| 25/03/2026 |
14.30
|
135,700 | 14.30 | 14.40 | 14.20 | 1,000 | 3,000 | -0.0 |
| 24/03/2026 |
14.30
|
253,000 | 14.10 | 14.50 | 14.10 | 1,000 | 3,000 | -0.0 |
| 23/03/2026 |
14
|
175,300 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
| 20/03/2026 |
13.70
|
84,900 | 14 | 14 | 13.70 | 0 | 0 | 0 |
| 19/03/2026 |
14.10
|
168,100 | 14.20 | 14.30 | 13.70 | 0 | 0 | 0 |
| 18/03/2026 |
14.20
|
319,900 | 14.10 | 14.50 | 13.90 | 1,000 | 1,000 | -0.0 |
| 17/03/2026 |
14.20
|
312,600 | 13.60 | 14.30 | 13.60 | 0 | 0 | 0 |
| 16/03/2026 |
13.70
|
204,300 | 13.10 | 13.70 | 13.10 | 0 | 0 | 0 |
| 13/03/2026 |
13.30
|
73,000 | 13.20 | 13.40 | 12.90 | 0 | 0 | 0 |
| 12/03/2026 |
13.20
|
130,300 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
| 11/03/2026 |
13.20
|
143,500 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
| 10/03/2026 |
13
|
192,000 | 12.70 | 13.30 | 12.60 | 0 | 800 | -0.0 |
| 09/03/2026 |
12.40
|
244,600 | 13.30 | 13.40 | 12 | 0 | 800 | -0.0 |
| 06/03/2026 |
13.70
|
136,400 | 13.80 | 14.10 | 13.50 | 0 | 0 | 0 |
| 05/03/2026 |
13.80
|
266,100 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
| 04/03/2026 |
14
|
260,700 | 13.70 | 14 | 13.60 | 800 | 0 | 0.0 |
| 03/03/2026 |
13.60
|
454,800 | 13.30 | 14 | 13.30 | 0 | 0 | 0 |
| 02/03/2026 |
13.50
|
307,800 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
| 27/02/2026 |
13.30
|
86,200 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
| 26/02/2026 |
13.30
|
156,200 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
| 25/02/2026 |
13.50
|
272,300 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
| 24/02/2026 |
13.30
|
163,200 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
| 23/02/2026 |
13.20
|
144,000 | 13 | 13.20 | 13 | 0 | 0 | 0 |
| 13/02/2026 |
12.80
|
52,900 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
| 12/02/2026 |
12.80
|
53,900 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
| 11/02/2026 |
12.90
|
61,400 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
| 10/02/2026 |
12.90
|
52,300 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
| 09/02/2026 |
13
|
75,000 | 13.10 | 13.10 | 12.70 | 0 | 0 | 0 |
| 06/02/2026 |
12.80
|
82,800 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
| 05/02/2026 |
13
|
40,700 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
| 04/02/2026 |
13.10
|
98,200 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
| 03/02/2026 |
13.10
|
49,400 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
| 02/02/2026 |
13
|
53,900 | 12.90 | 13.20 | 12.80 | 0 | 0 | 0 |
| 30/01/2026 |
13.10
|
55,500 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
| 29/01/2026 |
12.90
|
95,300 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
| 28/01/2026 |
13.20
|
63,700 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
| 27/01/2026 |
13.40
|
70,600 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
| 26/01/2026 |
13.20
|
118,700 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
| 23/01/2026 |
13.30
|
123,700 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
| 22/01/2026 |
13.50
|
156,900 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 |
| 21/01/2026 |
13.40
|
211,500 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
| 20/01/2026 |
13.20
|
108,500 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
| 19/01/2026 |
13.40
|
144,800 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
| 16/01/2026 |
13.40
|
123,000 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
| 15/01/2026 |
13.20
|
141,200 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
| 14/01/2026 |
13.40
|
137,800 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
| 13/01/2026 |
13.40
|
144,100 | 13.40 | 13.50 | 13.20 | 0 | 0 | 0 |
| 12/01/2026 |
13.50
|
361,300 | 13 | 13.50 | 13 | 0 | 0 | 0 |
| 09/01/2026 |
13
|
108,300 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
| 08/01/2026 |
12.90
|
173,800 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
| 07/01/2026 |
12.70
|
100,200 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
| 06/01/2026 |
12.70
|
110,500 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
| 05/01/2026 |
12.70
|
106,000 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
| 31/12/2025 |
12.70
|
54,400 | 12.40 | 12.80 | 12.40 | 0 | 0 | 0 |
| 30/12/2025 |
12.70
|
66,700 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
| 29/12/2025 |
12.80
|
60,900 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
| 26/12/2025 |
12.70
|
89,700 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 25/12/2025 |
12.90
|
77,300 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 24/12/2025 |
13
|
83,600 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
| 23/12/2025 |
12.80
|
72,600 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
| 22/12/2025 |
12.80
|
35,900 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
| 19/12/2025 |
12.90
|
101,700 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
| 18/12/2025 |
12.80
|
78,300 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
| 17/12/2025 |
12.80
|
58,500 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
| 16/12/2025 |
12.80
|
51,700 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
| 15/12/2025 |
12.60
|
54,200 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
| 12/12/2025 |
12.70
|
120,800 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
| 11/12/2025 |
12.60
|
73,800 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
| 10/12/2025 |
12.80
|
73,600 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
| 09/12/2025 |
12.70
|
64,900 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
| 08/12/2025 |
12.70
|
94,500 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
| 05/12/2025 |
12.80
|
153,200 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
| 04/12/2025 |
12.70
|
63,200 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
| 03/12/2025 |
12.80
|
33,000 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
| 02/12/2025 |
12.80
|
52,400 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |