| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.10 | -0.56% | 88,100 | 0 | 0 |
17
19.90
17.70
|
|
2 tháng
(2026-03-02) |
1.10 | 6.63% | 124,700 | 0 | 0 |
14.50
19.90
17.70
|
|
3 tháng
(2026-01-30) |
-1.30 | -6.84% | 131,800 | 0 | 0 |
14.50
19.90
17.70
|
|
6 tháng
(2025-11-03) |
-0.30 | -1.67% | 164,800 | 0 | 0 |
14.50
22.50
17.70
|
|
12 tháng
(2025-05-05) |
-0.75 | -4.06% | 423,600 | 0 | 0 |
14.50
22.50
17.70
|
|
24 tháng
(2024-05-10) |
1.69 | 10.55% | 1,702,281 | -4,200 | -0.1 |
14.50
22.50
17.70
|
|
36 tháng
(2023-05-16) |
-2.15 | -10.85% | 2,499,203 | -10,200 | -0.2 |
14.50
23.97
17.70
|
|
60 tháng
(2021-05-26) |
1.23 | 7.47% | 5,373,132 | -1,700 | 0.0 |
14.50
32.45
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 28/04/2026 |
17.70
|
7,000 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 27/04/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 24/04/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 23/04/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 22/04/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 21/04/2026 |
18
|
600 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 20/04/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/04/2026 |
18
|
15,700 | 19.40 | 19.40 | 17.90 | 0 | 0 | 0 |
| 16/04/2026 |
17
|
11,000 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 15/04/2026 |
17
|
20,000 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 14/04/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/04/2026 |
18
|
1,000 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 10/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 09/04/2026 |
17
|
20,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 08/04/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 07/04/2026 |
19.90
|
12,200 | 17.80 | 19.90 | 17.80 | 0 | 0 | 0 |
| 06/04/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 03/04/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 02/04/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 01/04/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 31/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 30/03/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 27/03/2026 |
17.50
|
1,500 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
| 26/03/2026 |
17.40
|
18,500 | 17 | 17.40 | 17 | 0 | 0 | 0 |
| 25/03/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 24/03/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 23/03/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 20/03/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 19/03/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 18/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 13/03/2026 |
16.70
|
1,600 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 12/03/2026 |
16.70
|
2,300 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 11/03/2026 |
16.70
|
6,800 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 10/03/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 09/03/2026 |
16.60
|
1,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 06/03/2026 |
18
|
2,300 | 17 | 18 | 17 | 0 | 0 | 0 |
| 05/03/2026 |
17
|
1,300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/03/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 03/03/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 02/03/2026 |
16.60
|
1,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 27/02/2026 |
17
|
2,200 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 26/02/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 25/02/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 24/02/2026 |
17
|
3,500 | 18 | 18 | 17 | 0 | 0 | 0 |
| 23/02/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 13/02/2026 |
17.50
|
1,000 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 12/02/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 06/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 03/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 02/02/2026 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
| 30/01/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 29/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 28/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 27/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 26/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 23/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 22/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 21/01/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 20/01/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 19/01/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 16/01/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/01/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 14/01/2026 |
22
|
500 | 22 | 22 | 22 | 0 | 0 | 0 |
| 13/01/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 12/01/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 09/01/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 08/01/2026 |
21.40
|
600 | 19.50 | 21.40 | 19.50 | 0 | 0 | 0 |
| 07/01/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 06/01/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 05/01/2026 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 31/12/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 30/12/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 29/12/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 26/12/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 25/12/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 24/12/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 23/12/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 22/12/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 19/12/2025 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 18/12/2025 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
| 17/12/2025 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 16/12/2025 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 15/12/2025 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 12/12/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 11/12/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 10/12/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 09/12/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/12/2025 |
18.90
|
1,200 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 05/12/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 04/12/2025 |
18.50
|
11,900 | 18.50 | 19 | 18.50 | 0 | 0 | 0 |
| 03/12/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 02/12/2025 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |