| 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 | -1.99% | 1,265,300 | 0 | 0 |
14.80
15.10
14.80
|
|
2 tháng
(2026-03-02) |
-1.20 | -7.50% | 3,095,900 | 0 | 0 |
14.40
16.10
14.80
|
|
3 tháng
(2026-02-02) |
-1.30 | -8.07% | 4,381,300 | 0 | 0 |
14.40
16.30
14.80
|
|
6 tháng
(2025-11-03) |
-1.40 | -8.64% | 9,490,900 | 0 | 0 |
14.40
16.60
14.80
|
|
12 tháng
(2025-05-06) |
-0.64 | -4.13% | 25,796,700 | -289,700 | -4.7 |
14.40
17.30
14.80
|
|
24 tháng
(2024-05-13) |
2.07 | 16.28% | 100,138,355 | -3,160,527 | -52.1 |
12.56
19.18
14.80
|
|
36 tháng
(2023-05-17) |
1.87 | 14.44% | 122,491,009 | -3,021,128 | -49.9 |
12.27
19.18
14.80
|
|
60 tháng
(2021-05-27) |
-0.56 | -3.64% | 223,776,903 | 732,100 | 64.3 |
9.36
32.31
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
14.80
|
52,000 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 28/04/2026 |
14.90
|
21,100 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 27/04/2026 |
14.80
|
22,700 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 24/04/2026 |
14.80
|
22,700 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 23/04/2026 |
14.90
|
13,100 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 22/04/2026 |
14.90
|
32,900 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 21/04/2026 |
14.90
|
37,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 20/04/2026 |
15
|
39,600 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 17/04/2026 |
15
|
42,200 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 16/04/2026 |
15
|
73,500 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 15/04/2026 |
15
|
37,000 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
| 14/04/2026 |
15
|
108,600 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 13/04/2026 |
14.90
|
30,500 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 10/04/2026 |
15
|
49,900 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 09/04/2026 |
15
|
85,600 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 08/04/2026 |
14.90
|
238,200 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 07/04/2026 |
14.80
|
47,300 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 06/04/2026 |
14.90
|
31,000 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 03/04/2026 |
14.80
|
73,200 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 02/04/2026 |
15
|
83,300 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 01/04/2026 |
15.10
|
123,900 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 31/03/2026 |
15
|
73,600 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 30/03/2026 |
15
|
42,800 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 27/03/2026 |
15
|
64,500 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 26/03/2026 |
15
|
127,800 | 15.10 | 15.20 | 14.80 | 0 | 0 | 0 |
| 25/03/2026 |
15.20
|
39,500 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
| 24/03/2026 |
15
|
43,500 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 23/03/2026 |
14.80
|
175,000 | 14.90 | 15.50 | 14.80 | 0 | 0 | 0 |
| 20/03/2026 |
15
|
51,300 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 19/03/2026 |
15.10
|
42,400 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
| 18/03/2026 |
15.20
|
43,300 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 17/03/2026 |
15.40
|
49,900 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 16/03/2026 |
15.30
|
66,100 | 15.40 | 15.60 | 15.20 | 0 | 0 | 0 |
| 13/03/2026 |
15.30
|
45,800 | 15.40 | 15.60 | 15.30 | 0 | 0 | 0 |
| 12/03/2026 |
15.40
|
29,300 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 11/03/2026 |
15.50
|
79,900 | 15.20 | 15.50 | 15.20 | 0 | 0 | 0 |
| 10/03/2026 |
15.30
|
63,000 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |
| 09/03/2026 |
14.40
|
365,900 | 15.80 | 15.80 | 14.40 | 0 | 0 | 0 |
| 06/03/2026 |
15.90
|
81,900 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
| 05/03/2026 |
16
|
49,100 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 04/03/2026 |
16
|
158,200 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 03/03/2026 |
16.10
|
53,100 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 02/03/2026 |
16
|
84,700 | 16 | 16.20 | 15.80 | 0 | 0 | 0 |
| 27/02/2026 |
16.20
|
35,200 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 26/02/2026 |
16.30
|
58,300 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 25/02/2026 |
16.20
|
132,500 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 24/02/2026 |
16.30
|
53,000 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 23/02/2026 |
16.20
|
34,300 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 13/02/2026 |
16.20
|
138,300 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 |
| 12/02/2026 |
16.10
|
53,600 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 11/02/2026 |
15.90
|
61,000 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 10/02/2026 |
15.80
|
158,000 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 09/02/2026 |
15.80
|
27,700 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 06/02/2026 |
15.80
|
104,300 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 05/02/2026 |
16.10
|
103,800 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 |
| 04/02/2026 |
16.30
|
101,600 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 03/02/2026 |
16.30
|
137,900 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 02/02/2026 |
16.10
|
85,900 | 16.10 | 16.20 | 15.90 | 0 | 0 | 0 |
| 30/01/2026 |
16.10
|
90,100 | 15.90 | 16.20 | 15.90 | 0 | 0 | 0 |
| 29/01/2026 |
15.90
|
57,300 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
| 28/01/2026 |
15.70
|
31,200 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 27/01/2026 |
15.70
|
10,700 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 26/01/2026 |
15.80
|
115,700 | 16 | 16 | 15.60 | 0 | 0 | 0 |
| 23/01/2026 |
16
|
45,600 | 15.90 | 16.10 | 15.90 | 0 | 0 | 0 |
| 22/01/2026 |
16.10
|
97,300 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 21/01/2026 |
16
|
92,000 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 20/01/2026 |
16.30
|
73,100 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
| 19/01/2026 |
16.40
|
72,500 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
| 16/01/2026 |
16.60
|
129,600 | 16.70 | 17.10 | 16.40 | 0 | 0 | 0 |
| 15/01/2026 |
16.60
|
298,600 | 15.80 | 17.20 | 15.80 | 0 | 0 | 0 |
| 14/01/2026 |
15.80
|
108,300 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 13/01/2026 |
15.70
|
79,600 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 12/01/2026 |
15.80
|
68,400 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 09/01/2026 |
15.70
|
147,500 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 |
| 08/01/2026 |
15.60
|
79,600 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 07/01/2026 |
15.60
|
46,600 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
| 06/01/2026 |
15.50
|
92,400 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 05/01/2026 |
15.60
|
61,300 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 31/12/2025 |
15.60
|
18,900 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 |
| 30/12/2025 |
15.50
|
105,600 | 15.60 | 15.70 | 15.50 | 0 | 0 | 0 |
| 29/12/2025 |
15.60
|
33,600 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 26/12/2025 |
15.60
|
89,800 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
| 25/12/2025 |
15.60
|
48,800 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
| 24/12/2025 |
15.70
|
43,100 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 |
| 23/12/2025 |
15.70
|
136,200 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 22/12/2025 |
15.80
|
16,600 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 19/12/2025 |
15.70
|
142,700 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 18/12/2025 |
15.70
|
71,900 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
| 17/12/2025 |
15.70
|
50,600 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 16/12/2025 |
15.70
|
33,300 | 15.70 | 15.80 | 15.60 | 0 | 0 | 0 |
| 15/12/2025 |
15.70
|
43,800 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 12/12/2025 |
15.70
|
65,500 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 11/12/2025 |
15.90
|
35,500 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 10/12/2025 |
16
|
30,200 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
| 09/12/2025 |
16
|
67,700 | 15.90 | 16.10 | 15.90 | 0 | 0 | 0 |
| 08/12/2025 |
16
|
50,900 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 05/12/2025 |
16.20
|
45,300 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 04/12/2025 |
16.40
|
142,900 | 16.10 | 16.40 | 16 | 0 | 0 | 0 |
| 03/12/2025 |
16
|
175,000 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 02/12/2025 |
16
|
44,700 | 15.90 | 16.20 | 15.90 | 0 | 0 | 0 |