| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
2.50 | 10.37% | 97,300 | 300 | 0.0 |
24.10
26.90
26.70
|
|
2 tháng
(2026-03-02) |
-0.20 | -0.75% | 248,800 | -19,400 | -0.5 |
23.85
28.55
26.70
|
|
3 tháng
(2026-01-29) |
-1.65 | -5.84% | 265,400 | -19,400 | -0.5 |
23.85
28.55
26.70
|
|
6 tháng
(2025-10-31) |
-1.30 | -4.66% | 382,800 | -19,300 | -0.5 |
23.85
29
26.70
|
|
12 tháng
(2025-05-05) |
-1.20 | -4.32% | 642,400 | -25,400 | -0.6 |
23.85
29
26.70
|
|
24 tháng
(2024-05-09) |
-1.45 | -5.17% | 1,033,900 | -48,717 | -1.2 |
23.20
29.85
26.70
|
|
36 tháng
(2023-05-15) |
-12.35 | -31.71% | 1,512,900 | -29,051 | -0.5 |
23.20
39.50
26.70
|
|
60 tháng
(2021-05-25) |
-15.70 | -37.12% | 5,669,900 | -189,249 | -8.4 |
23.20
51.50
26.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
26.70
|
900 | 24.75 | 26.70 | 24.75 | 0 | 0 | 0 |
| 28/04/2026 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 27/04/2026 |
26.60
|
300 | 25.50 | 26.60 | 25.50 | 0 | 0 | 0 |
| 24/04/2026 |
26.60
|
300 | 25.50 | 26.60 | 25.50 | 0 | 0 | 0 |
| 23/04/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 22/04/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 21/04/2026 |
26.85
|
1,000 | 26.45 | 26.85 | 26.45 | 0 | 0 | 0 |
| 20/04/2026 |
26.45
|
100 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
| 17/04/2026 |
26.55
|
1,300 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 16/04/2026 |
26.30
|
2,200 | 26.20 | 26.95 | 26.20 | 0 | 0 | 0 |
| 15/04/2026 |
25.95
|
200 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 14/04/2026 |
26.90
|
7,000 | 25.55 | 26.90 | 25.55 | 0 | 0 | 0 |
| 13/04/2026 |
25.55
|
8,900 | 25.50 | 25.55 | 25.20 | 0 | 0 | 0 |
| 10/04/2026 |
24.95
|
12,500 | 24.60 | 24.95 | 24.60 | 0 | 0 | 0 |
| 09/04/2026 |
25.70
|
12,900 | 24.60 | 25.70 | 24.60 | 0 | 0 | 0 |
| 08/04/2026 |
25.45
|
7,900 | 25.45 | 25.45 | 24.55 | 0 | 0 | 0 |
| 07/04/2026 |
25.45
|
3,100 | 24.05 | 25.45 | 24.05 | 0 | 0 | 0 |
| 06/04/2026 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 |
| 03/04/2026 |
25.55
|
1,100 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 |
| 02/04/2026 |
24.50
|
15,100 | 25.50 | 25.60 | 24.30 | 0 | 0 | 0 |
| 01/04/2026 |
25.50
|
16,400 | 25.40 | 25.50 | 25.30 | 0 | 0 | 0 |
| 31/03/2026 |
25.45
|
3,100 | 23.65 | 25.45 | 23.65 | 400 | 100 | 0.0 |
| 30/03/2026 |
24.10
|
3,900 | 25.60 | 25.95 | 24.10 | 0 | 0 | 0 |
| 27/03/2026 |
25.70
|
37,800 | 24.05 | 25.70 | 24 | 0 | 0 | 0 |
| 26/03/2026 |
25.70
|
31,200 | 24 | 25.70 | 23.40 | 100 | 10,800 | -0.3 |
| 25/03/2026 |
25
|
41,100 | 23.70 | 25 | 23.70 | 0 | 2,700 | -0.1 |
| 24/03/2026 |
25.45
|
19,400 | 22.25 | 25.45 | 22.20 | 0 | 1,400 | -0.0 |
| 23/03/2026 |
23.85
|
1,800 | 23.90 | 24.50 | 23.85 | 0 | 1,400 | -0.0 |
| 20/03/2026 |
25.60
|
10,400 | 24.85 | 25.60 | 24.80 | 0 | 0 | 0 |
| 19/03/2026 |
25
|
400 | 27.75 | 27.75 | 24.60 | 0 | 3,500 | -0.1 |
| 18/03/2026 |
26.10
|
4,000 | 25.35 | 26.85 | 25.35 | 0 | 0 | 0 |
| 17/03/2026 |
27.25
|
1,400 | 25.90 | 27.65 | 25.90 | 0 | 0 | 0 |
| 16/03/2026 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 13/03/2026 |
27.30
|
700 | 28.80 | 28.80 | 26.30 | 0 | 0 | 0 |
| 12/03/2026 |
28.25
|
1,900 | 26.60 | 28.25 | 26.60 | 0 | 0 | 0 |
| 11/03/2026 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 10/03/2026 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 09/03/2026 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 06/03/2026 |
28.55
|
100 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 05/03/2026 |
27.50
|
700 | 28.05 | 28.05 | 25.90 | 0 | 0 | 0 |
| 04/03/2026 |
27.80
|
400 | 28.75 | 28.75 | 27.80 | 0 | 0 | 0 |
| 03/03/2026 |
28.30
|
100 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 02/03/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 27/02/2026 |
26.80
|
600 | 26.40 | 28.15 | 26.40 | 0 | 0 | 0 |
| 26/02/2026 |
26.45
|
4,300 | 25.50 | 26.45 | 25.50 | 0 | 0 | 0 |
| 25/02/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 24/02/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 23/02/2026 |
26.65
|
800 | 25.45 | 26.75 | 25.45 | 0 | 0 | 0 |
| 13/02/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 12/02/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 11/02/2026 |
27.30
|
3,600 | 26.30 | 27.85 | 26.30 | 0 | 0 | 0 |
| 10/02/2026 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |
| 09/02/2026 |
28.25
|
3,100 | 25.70 | 28.25 | 25.65 | 0 | 0 | 0 |
| 06/02/2026 |
27.55
|
900 | 28.45 | 28.45 | 25.45 | 0 | 0 | 0 |
| 05/02/2026 |
27.35
|
700 | 28.45 | 28.45 | 25.50 | 0 | 0 | 0 |
| 04/02/2026 |
27.35
|
400 | 26.45 | 27.35 | 26.45 | 0 | 0 | 0 |
| 03/02/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 02/02/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 30/01/2026 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 29/01/2026 |
28.25
|
2,100 | 26.60 | 28.25 | 26.60 | 0 | 0 | 0 |
| 28/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 27/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 26/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 23/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 22/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 21/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 20/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 19/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 16/01/2026 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 15/01/2026 |
27.95
|
3,100 | 25.80 | 28.40 | 25.80 | 0 | 0 | 0 |
| 14/01/2026 |
27.60
|
1,700 | 27.70 | 27.70 | 26.35 | 0 | 0 | 0 |
| 13/01/2026 |
28.30
|
100 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 12/01/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 09/01/2026 |
27.50
|
1,700 | 28 | 29.15 | 25.60 | 0 | 0 | 0 |
| 08/01/2026 |
27.45
|
2,600 | 27 | 27.45 | 27 | 0 | 0 | 0 |
| 07/01/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 06/01/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 05/01/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 31/12/2025 |
29
|
600 | 27.80 | 29 | 27.80 | 0 | 0 | 0 |
| 30/12/2025 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 29/12/2025 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 26/12/2025 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 25/12/2025 |
27.95
|
100 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 24/12/2025 |
27.35
|
100 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 |
| 23/12/2025 |
26.50
|
500 | 25.10 | 26.50 | 25.10 | 0 | 0 | 0 |
| 22/12/2025 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 19/12/2025 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 18/12/2025 |
26.95
|
100 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 17/12/2025 |
26.45
|
700 | 25.20 | 26.45 | 25.20 | 0 | 0 | 0 |
| 16/12/2025 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 15/12/2025 |
26.95
|
300 | 26.70 | 26.95 | 26.70 | 0 | 0 | 0 |
| 12/12/2025 |
26.95
|
200 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 11/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 10/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 09/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 08/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 05/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 04/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 03/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 02/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |