| 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 | 0% | 142,600 | -11,500 | 0.0 |
22.50
24.30
23.40
|
|
2 tháng
(2026-03-02) |
-1.50 | -6.02% | 390,900 | 32,000 | 1.0 |
22.50
25.20
23.40
|
|
3 tháng
(2026-02-02) |
-1.50 | -6.02% | 441,100 | 31,000 | 1.0 |
22.50
25.40
23.40
|
|
6 tháng
(2025-11-03) |
-19.67 | -45.66% | 2,031,700 | 33,700 | 1.2 |
22.50
43.07
23.40
|
|
12 tháng
(2025-05-06) |
-1.11 | -4.53% | 5,481,500 | 39,100 | 1.6 |
22.50
45.26
23.40
|
|
24 tháng
(2024-05-13) |
7.48 | 47.01% | 7,817,527 | 39,447 | 1.6 |
15.30
45.26
23.40
|
|
36 tháng
(2023-05-17) |
18.20 | 349.69% | 7,834,228 | 39,347 | 1.6 |
5.20
45.26
23.40
|
|
60 tháng
(2021-05-27) |
16.79 | 253.92% | 7,958,116 | 39,447 | 1.7 |
5.08
45.26
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
23.40
|
1,800 | 23 | 23.40 | 23 | 0 | 0 | 0 |
| 28/04/2026 |
22.50
|
4,200 | 23.10 | 23.10 | 22.50 | 0 | 0 | 0 |
| 27/04/2026 |
23.40
|
3,500 | 23.30 | 23.40 | 23 | 0 | 3,000 | 0 |
| 24/04/2026 |
23.40
|
3,500 | 23.30 | 23.40 | 23 | 0 | 3,000 | 0 |
| 23/04/2026 |
23.10
|
6,000 | 23.40 | 23.50 | 22.80 | 0 | 0 | 0 |
| 22/04/2026 |
23.90
|
4,700 | 23 | 23.90 | 23 | 0 | 100 | 0 |
| 21/04/2026 |
23
|
25,100 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 20/04/2026 |
23
|
9,100 | 23.50 | 23.50 | 22.60 | 0 | 0 | 0 |
| 17/04/2026 |
23
|
2,000 | 22.90 | 23 | 22.90 | 100 | 0 | 0 |
| 16/04/2026 |
23
|
5,100 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 15/04/2026 |
23.60
|
1,000 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 14/04/2026 |
23.60
|
18,100 | 25.20 | 25.20 | 23 | 5,000 | 12,000 | 0 |
| 13/04/2026 |
23.60
|
1,200 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 10/04/2026 |
23.50
|
2,700 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 09/04/2026 |
24.30
|
2,700 | 24.50 | 24.50 | 23.50 | 0 | 0 | 0 |
| 08/04/2026 |
23.50
|
6,000 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 07/04/2026 |
23.80
|
7,700 | 24.50 | 24.70 | 23.40 | 0 | 0 | -0.0 |
| 06/04/2026 |
24
|
6,400 | 24 | 25 | 24 | 1,600 | 100 | 0.0 |
| 03/04/2026 |
24.30
|
25,800 | 23.50 | 24.50 | 23.50 | 0 | 0 | 0 |
| 02/04/2026 |
23.40
|
4,300 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 |
| 01/04/2026 |
23.40
|
1,700 | 23.20 | 23.50 | 23.20 | 0 | 0 | 0 |
| 31/03/2026 |
23.50
|
800 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 30/03/2026 |
23.40
|
4,700 | 23.50 | 23.50 | 23.40 | 4,600 | 0 | 0.1 |
| 27/03/2026 |
23.50
|
5,600 | 23.50 | 23.50 | 23.50 | 4,600 | 0 | 0.1 |
| 26/03/2026 |
23.50
|
2,100 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 25/03/2026 |
23.10
|
4,700 | 22.80 | 23.10 | 22.80 | 0 | 0 | 0 |
| 24/03/2026 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 23/03/2026 |
22.50
|
13,800 | 22.80 | 23.30 | 22.40 | 5,200 | 0 | 0.1 |
| 20/03/2026 |
22.80
|
9,000 | 22.90 | 23 | 22.60 | 7,800 | 0 | 0.2 |
| 19/03/2026 |
23.10
|
15,000 | 23 | 23.10 | 22.80 | 0 | 0 | 0 |
| 18/03/2026 |
22.70
|
2,700 | 23.40 | 23.40 | 22.70 | 1,900 | 0 | 0.0 |
| 17/03/2026 |
22.70
|
22,700 | 23.30 | 23.80 | 22.70 | 0 | 0 | 0 |
| 16/03/2026 |
22.90
|
4,800 | 23.50 | 23.50 | 22.90 | 18,000 | 0 | 0.4 |
| 13/03/2026 |
22.50
|
52,900 | 23.90 | 23.90 | 22.50 | 0 | 0 | 0 |
| 12/03/2026 |
23
|
23,200 | 24.20 | 24.20 | 22.90 | 200 | 0 | 0.0 |
| 11/03/2026 |
23
|
21,100 | 23.80 | 24 | 23 | 0 | 0 | 0 |
| 10/03/2026 |
23.80
|
20,600 | 24.40 | 24.40 | 23.50 | 0 | 0 | 0 |
| 09/03/2026 |
23.50
|
15,000 | 24.50 | 24.50 | 23 | 0 | 0 | 0 |
| 06/03/2026 |
25
|
9,000 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 05/03/2026 |
24.80
|
2,500 | 25.20 | 25.30 | 24.80 | 0 | 0 | 0 |
| 04/03/2026 |
24.60
|
9,500 | 25.10 | 25.10 | 24.50 | 1,100 | 0 | 0.0 |
| 03/03/2026 |
25.20
|
2,800 | 25.30 | 25.30 | 25.10 | 100 | 0 | 0.0 |
| 02/03/2026 |
24.90
|
5,700 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 |
| 27/02/2026 |
25.30
|
1,900 | 25.30 | 25.40 | 25.30 | 0 | 0 | 0 |
| 26/02/2026 |
25.10
|
4,500 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 25/02/2026 |
25
|
5,200 | 25 | 25.50 | 25 | 0 | 0 | 0 |
| 24/02/2026 |
25.30
|
4,800 | 25 | 25.30 | 24.80 | 0 | 0 | 0 |
| 23/02/2026 |
25
|
4,500 | 25 | 25.10 | 24.90 | 0 | 0 | 0 |
| 13/02/2026 |
25
|
3,300 | 24.60 | 25 | 24.60 | 0 | 1,000 | -0.0 |
| 12/02/2026 |
25
|
1,700 | 25 | 25 | 24.60 | 0 | 0 | 0 |
| 11/02/2026 |
24.90
|
1,100 | 25.30 | 25.30 | 24.80 | 0 | 0 | 0 |
| 10/02/2026 |
25.30
|
2,600 | 24.70 | 25.30 | 24.50 | 0 | 0 | 0 |
| 09/02/2026 |
25.30
|
2,600 | 24.60 | 25.30 | 24.60 | 0 | 0 | 0 |
| 06/02/2026 |
24.50
|
1,000 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 |
| 05/02/2026 |
25.40
|
1,100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 04/02/2026 |
25.20
|
5,800 | 25.10 | 25.70 | 25.10 | 0 | 0 | 0 |
| 03/02/2026 |
25.10
|
1,900 | 25 | 25.20 | 25 | 0 | 0 | 0 |
| 02/02/2026 |
24.90
|
8,200 | 25.90 | 25.90 | 24.90 | 0 | 0 | 0 |
| 30/01/2026 |
25.90
|
1,300 | 25.60 | 26 | 25.40 | 0 | 0 | 0 |
| 29/01/2026 |
25.60
|
1,300 | 25.30 | 25.90 | 25.30 | 0 | 0 | 0 |
| 28/01/2026 |
25.20
|
5,900 | 25.80 | 25.80 | 25.10 | 0 | 0 | 0 |
| 27/01/2026 |
25.80
|
5,000 | 26.20 | 26.20 | 25.20 | 0 | 0 | 0 |
| 26/01/2026 |
26.10
|
3,600 | 26.60 | 26.80 | 26.10 | 1,000 | 0 | 0.0 |
| 23/01/2026 |
26.60
|
7,500 | 26.30 | 27.60 | 26.20 | 0 | 0 | 0 |
| 22/01/2026 |
26.20
|
3,700 | 25.60 | 26.80 | 25.50 | 0 | 0 | 0 |
| 21/01/2026 |
25.50
|
12,000 | 27 | 27 | 25.50 | 0 | 200 | -0.0 |
| 20/01/2026 |
27.50
|
11,400 | 27 | 28 | 27 | 0 | 0 | 0 |
| 19/01/2026 |
27
|
24,200 | 25.10 | 28.90 | 25.10 | 0 | 0 | 0 |
| 16/01/2026 |
25.60
|
5,300 | 25.50 | 25.70 | 25 | 0 | 0 | 0 |
| 15/01/2026 |
25.70
|
9,000 | 25.10 | 25.70 | 25.10 | 2,000 | 0 | 0.1 |
| 14/01/2026 |
25.10
|
12,500 | 24.90 | 25.20 | 24.70 | 0 | 0 | 0 |
| 13/01/2026 |
25
|
7,800 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 12/01/2026 |
25.30
|
7,700 | 24.90 | 25.30 | 24.70 | 0 | 0 | 0 |
| 09/01/2026 |
24.90
|
10,700 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 08/01/2026 |
24.70
|
6,400 | 24.60 | 26 | 24.50 | 0 | 100 | -0.0 |
| 07/01/2026 |
24.60
|
14,200 | 24.40 | 24.70 | 24.30 | 0 | 0 | 0 |
| 06/01/2026 |
24.60
|
7,200 | 24.50 | 24.80 | 24.50 | 0 | 0 | 0 |
| 05/01/2026 |
24.70
|
8,300 | 25 | 25.30 | 24.70 | 0 | 0 | 0 |
| 31/12/2025 |
25.70
|
7,000 | 24.70 | 26 | 24.70 | 0 | 0 | 0 |
| 30/12/2025 |
24.80
|
5,700 | 24.70 | 25 | 24.60 | 0 | 0 | 0 |
| 29/12/2025 |
24.70
|
1,000 | 24.90 | 24.90 | 24.60 | 0 | 0 | 0 |
| 26/12/2025 |
24.90
|
6,200 | 24.60 | 25 | 24.50 | 0 | 0 | 0 |
| 25/12/2025 |
24.80
|
33,800 | 24.60 | 25.30 | 24.60 | 0 | 1,500 | -0.0 |
| 24/12/2025 |
25
|
5,600 | 25.10 | 25.10 | 24.50 | 0 | 0 | 0 |
| 23/12/2025 |
25.30
|
14,500 | 25.10 | 25.40 | 25 | 0 | 0 | 0 |
| 22/12/2025 |
25
|
32,100 | 25.80 | 25.80 | 25 | 500 | 0 | 0.0 |
| 19/12/2025 |
25.40
|
13,900 | 27 | 27 | 25 | 100 | 0 | 0.0 |
| 18/12/2025 |
26.60
|
15,500 | 26.90 | 26.90 | 26 | 0 | 0 | 0 |
| 17/12/2025 |
27
|
2,500 | 26.90 | 27 | 26.70 | 0 | 0 | 0 |
| 16/12/2025 |
26.60
|
12,000 | 27.50 | 27.70 | 26.50 | 0 | 0 | 0 |
| 15/12/2025 |
27.40
|
1,300 | 27.40 | 27.60 | 27.40 | 0 | 0 | 0 |
| 12/12/2025 |
26.80
|
13,400 | 27.40 | 27.40 | 26.80 | 0 | 0 | 0 |
| 11/12/2025 |
27.30
|
6,900 | 27.60 | 27.60 | 27 | 0 | 0 | 0 |
| 10/12/2025 |
27.50
|
4,800 | 27.70 | 27.70 | 26.80 | 0 | 0 | 0 |
| 09/12/2025 |
27.70
|
12,200 | 27.50 | 27.70 | 26.90 | 0 | 0 | 0 |
| 08/12/2025 |
27.90
|
9,900 | 27.50 | 28.10 | 27.30 | 0 | 0 | 0 |
| 05/12/2025 |
27.90
|
14,800 | 29 | 29 | 27.50 | 500 | 0 | 0.0 |
| 04/12/2025 |
28
|
28,300 | 28.10 | 28.20 | 27.80 | 100 | 0 | 0.0 |
| 03/12/2025 |
28
|
7,500 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
| 02/12/2025 |
28.70
|
18,000 | 28.10 | 28.70 | 27.70 | 0 | 0 | 0 |