| 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) |
0.80 | 4.88% | 5,472,700 | -10,200 | -0.2 |
16.20
17.70
16.20
|
|
2 tháng
(2026-03-02) |
-0.10 | -0.58% | 11,985,500 | 81,100 | 1.2 |
14.60
17.70
16.20
|
|
3 tháng
(2026-01-29) |
0.50 | 2.99% | 19,240,600 | 92,100 | 1.5 |
14.60
19.10
16.20
|
|
6 tháng
(2025-10-31) |
-2.70 | -13.57% | 34,670,400 | -2,750,300 | -48.1 |
14.60
19.90
16.20
|
|
12 tháng
(2025-05-05) |
2.63 | 18.06% | 134,678,700 | -192,000 | 8.5 |
14.57
23.20
16.20
|
|
24 tháng
(2024-05-09) |
-2.37 | -12.09% | 344,145,063 | -3,418,014 | -84.8 |
11.81
29.40
16.20
|
|
36 tháng
(2023-05-15) |
-1.51 | -8.06% | 565,132,194 | -710,187 | 2.0 |
11.81
29.40
16.20
|
|
60 tháng
(2021-05-25) |
2.52 | 17.15% | 703,893,117 | -392,773 | 4.4 |
5.35
29.70
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
16.20
|
1,056,700 | 17 | 17 | 16 | 7,500 | 0 | 0 |
| 28/04/2026 |
17.20
|
108,900 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
| 27/04/2026 |
17.40
|
456,000 | 17.20 | 17.60 | 16.80 | 0 | 0 | 0 |
| 24/04/2026 |
17.40
|
456,000 | 17.20 | 17.60 | 16.80 | 0 | 0 | 0 |
| 23/04/2026 |
17.30
|
572,500 | 16.90 | 17.60 | 16.70 | 0 | 0 | 0 |
| 22/04/2026 |
17
|
218,000 | 16.70 | 17.20 | 16.60 | 0 | 0 | 0 |
| 21/04/2026 |
16.80
|
159,500 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 |
| 20/04/2026 |
16.80
|
228,000 | 17.10 | 17.10 | 16.60 | 0 | 0 | 0 |
| 17/04/2026 |
17
|
82,900 | 17 | 17.10 | 16.90 | 0 | 8,800 | 0 |
| 16/04/2026 |
17
|
124,700 | 17 | 17.10 | 16.70 | 0 | 21,300 | 0 |
| 15/04/2026 |
17
|
273,200 | 17.10 | 17.50 | 16.90 | 0 | 0 | 0 |
| 14/04/2026 |
17
|
205,200 | 17.10 | 17.30 | 16.70 | 1,000 | 4,100 | 0 |
| 13/04/2026 |
17.10
|
168,400 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
| 10/04/2026 |
17
|
131,800 | 17 | 17.40 | 16.90 | 0 | 0 | 0 |
| 09/04/2026 |
17
|
388,800 | 17.60 | 17.60 | 16.90 | 4,900 | 0 | 0 |
| 08/04/2026 |
17.70
|
546,100 | 17.20 | 17.90 | 17.10 | 0 | 4,900 | 0 |
| 07/04/2026 |
17
|
158,800 | 16.80 | 17.10 | 16.80 | 0 | 0 | -0.6 |
| 06/04/2026 |
16.80
|
245,300 | 17.10 | 17.10 | 16.60 | 8,500 | 9,800 | -0.0 |
| 03/04/2026 |
17.20
|
355,200 | 16.40 | 17.30 | 16 | 31,200 | 11,700 | 0.3 |
| 02/04/2026 |
16.40
|
96,400 | 16.30 | 16.60 | 16.20 | 16,400 | 11,400 | 0.1 |
| 01/04/2026 |
16.40
|
199,000 | 16.50 | 16.80 | 16.40 | 0 | 0 | 0 |
| 31/03/2026 |
16.40
|
105,400 | 16.40 | 16.50 | 16.20 | 0 | 9,400 | -0.2 |
| 30/03/2026 |
16.40
|
192,600 | 16 | 16.40 | 15.80 | 9,200 | 0 | 0.1 |
| 27/03/2026 |
16.20
|
129,500 | 15.80 | 16.20 | 15.70 | 9,200 | 0 | 0.1 |
| 26/03/2026 |
15.90
|
147,300 | 15.90 | 16 | 15.40 | 18,900 | 3,900 | 0.2 |
| 25/03/2026 |
15.80
|
143,100 | 15.40 | 15.80 | 15.40 | 4,700 | 0 | 0.1 |
| 24/03/2026 |
15.30
|
183,100 | 14.70 | 15.60 | 14.70 | 4,700 | 0 | 0.1 |
| 23/03/2026 |
14.60
|
581,000 | 15.50 | 15.50 | 14.40 | 59,900 | 25,400 | 0.5 |
| 20/03/2026 |
15.60
|
89,400 | 15.70 | 15.80 | 15.60 | 0 | 7,700 | -0.1 |
| 19/03/2026 |
15.70
|
193,000 | 15.70 | 15.80 | 15.50 | 0 | 7,700 | -0.1 |
| 18/03/2026 |
15.70
|
107,200 | 15.60 | 15.90 | 15.50 | 6,500 | 0 | 0.1 |
| 17/03/2026 |
15.80
|
142,700 | 15.80 | 16 | 15.80 | 0 | 13,000 | -0.2 |
| 16/03/2026 |
15.70
|
197,500 | 15.70 | 16.10 | 15.70 | 0 | 2,500 | -0.0 |
| 13/03/2026 |
15.90
|
207,200 | 16 | 16 | 15.80 | 7,600 | 600 | 0.1 |
| 12/03/2026 |
15.90
|
254,200 | 16.30 | 16.30 | 15.80 | 0 | 3,600 | -0.1 |
| 11/03/2026 |
16.20
|
83,600 | 16 | 16.30 | 15.90 | 9,300 | 50,200 | -0.6 |
| 10/03/2026 |
15.90
|
368,400 | 15.50 | 15.90 | 15.50 | 52,900 | 27,900 | 0.4 |
| 09/03/2026 |
15.30
|
1,122,500 | 16.90 | 16.90 | 15.30 | 52,900 | 27,900 | 0.4 |
| 06/03/2026 |
17
|
466,100 | 17 | 17.20 | 17 | 24,100 | 5,600 | 0.3 |
| 05/03/2026 |
17.10
|
410,100 | 16.90 | 17.20 | 16.90 | 31,200 | 11,700 | 0.3 |
| 04/03/2026 |
16.80
|
718,000 | 17.20 | 17.30 | 16.30 | 0 | 10,700 | -0.2 |
| 03/03/2026 |
17.20
|
214,400 | 17.50 | 17.50 | 17.10 | 36,100 | 47,400 | -0.2 |
| 02/03/2026 |
17.30
|
754,500 | 17.60 | 17.80 | 16.90 | 29,200 | 10,100 | 0.4 |
| 27/02/2026 |
17.70
|
307,600 | 18 | 18.10 | 17.60 | 6,000 | 3,400 | 0.0 |
| 26/02/2026 |
18
|
410,100 | 18.40 | 18.40 | 17.70 | 27,400 | 16,500 | 0.2 |
| 25/02/2026 |
18.30
|
370,900 | 17.90 | 18.50 | 17.90 | 9,200 | 12,500 | -0.1 |
| 24/02/2026 |
17.90
|
201,700 | 18.10 | 18.20 | 17.70 | 10,600 | 6,200 | 0.1 |
| 23/02/2026 |
18.20
|
258,500 | 17.70 | 18.30 | 17.70 | 0 | 0 | 0 |
| 13/02/2026 |
17.70
|
160,600 | 17.70 | 17.90 | 17.60 | 2,100 | 0 | 0.0 |
| 12/02/2026 |
17.60
|
85,000 | 17.70 | 17.70 | 17.50 | 13,800 | 0 | 0.2 |
| 11/02/2026 |
17.60
|
216,700 | 17.20 | 17.60 | 17.20 | 0 | 0 | 0 |
| 10/02/2026 |
17.20
|
304,200 | 17.20 | 17.30 | 16.90 | 7,000 | 0 | 0.1 |
| 09/02/2026 |
17.20
|
267,200 | 17.30 | 17.60 | 17.10 | 7,800 | 800 | 0.1 |
| 06/02/2026 |
17.20
|
909,500 | 18.20 | 18.20 | 17.20 | 8,700 | 15,400 | -0.1 |
| 05/02/2026 |
18.20
|
461,300 | 18.80 | 19.10 | 18.20 | 8,700 | 15,400 | -0.1 |
| 04/02/2026 |
18.80
|
465,500 | 19.30 | 19.30 | 18.60 | 29,200 | 10,100 | 0.4 |
| 03/02/2026 |
19.10
|
1,108,600 | 18 | 19.30 | 18 | 15,400 | 6,700 | 0.2 |
| 02/02/2026 |
18
|
661,200 | 17.50 | 18.20 | 17.50 | 15,400 | 6,700 | 0.2 |
| 30/01/2026 |
17.40
|
833,200 | 17.50 | 18 | 17 | 10,000 | 0 | 0.2 |
| 29/01/2026 |
16.70
|
233,300 | 16.90 | 17 | 16.70 | 1,000 | 67,600 | -1.1 |
| 28/01/2026 |
16.80
|
167,600 | 16.80 | 17.20 | 16.60 | 0 | 2,600 | -0.0 |
| 27/01/2026 |
16.80
|
46,400 | 16.80 | 16.90 | 16.60 | 100 | 52,700 | -0.9 |
| 26/01/2026 |
16.80
|
177,700 | 17.10 | 17.40 | 16.60 | 100 | 4,600 | -0.1 |
| 23/01/2026 |
17.10
|
153,400 | 17.70 | 17.70 | 17.10 | 12,100 | 144,700 | -2.3 |
| 22/01/2026 |
17.70
|
538,000 | 17.40 | 18.10 | 16.80 | 100 | 1,000 | -0.0 |
| 21/01/2026 |
17.40
|
325,500 | 17.70 | 17.80 | 17 | 5,800 | 352,500 | -6.1 |
| 20/01/2026 |
17.70
|
422,400 | 17.90 | 18.20 | 17.40 | 5,900 | 600 | 0.1 |
| 19/01/2026 |
18
|
636,600 | 17 | 18.20 | 17 | 1,000 | 50,500 | -0.8 |
| 16/01/2026 |
16.90
|
295,900 | 17.30 | 17.40 | 16.90 | 0 | 9,600 | -0.2 |
| 15/01/2026 |
17.20
|
217,500 | 17 | 17.50 | 17 | 0 | 54,200 | -0.9 |
| 14/01/2026 |
17
|
254,600 | 17.40 | 17.40 | 16.80 | 0 | 3,200 | -0.1 |
| 13/01/2026 |
17.40
|
481,600 | 16.80 | 17.40 | 16.60 | 15,900 | 58,000 | -0.7 |
| 12/01/2026 |
16.80
|
675,800 | 16.10 | 16.80 | 15.50 | 0 | 0 | 0 |
| 09/01/2026 |
15.80
|
259,500 | 15.90 | 16.10 | 15.70 | 2,200 | 15,100 | -0.2 |
| 08/01/2026 |
15.80
|
160,800 | 16.10 | 16.20 | 15.70 | 23,000 | 0 | 0.4 |
| 07/01/2026 |
16
|
185,700 | 15.90 | 16.10 | 15.60 | 4,500 | 90,600 | -1.3 |
| 06/01/2026 |
15.70
|
344,700 | 15.70 | 16.10 | 15 | 300 | 0 | 0.0 |
| 05/01/2026 |
15.70
|
214,300 | 16.10 | 16.40 | 15.70 | 0 | 0 | 0 |
| 31/12/2025 |
16.10
|
115,300 | 16.20 | 16.40 | 16 | 1,000 | 185,600 | -2.9 |
| 30/12/2025 |
16.30
|
282,800 | 16.30 | 16.60 | 15.90 | 1,000 | 185,600 | -2.9 |
| 29/12/2025 |
16.30
|
92,700 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 26/12/2025 |
16.20
|
491,100 | 16.50 | 16.70 | 16 | 2,400 | 172,800 | -2.8 |
| 25/12/2025 |
16.60
|
124,300 | 16.70 | 16.90 | 16.60 | 300 | 0 | 0.0 |
| 24/12/2025 |
16.80
|
105,800 | 16.90 | 17 | 16.60 | 0 | 0 | 0 |
| 23/12/2025 |
16.90
|
221,000 | 17 | 17.10 | 16.40 | 11,100 | 86,800 | -1.3 |
| 22/12/2025 |
16.90
|
119,800 | 16.80 | 17 | 16.60 | 0 | 11,500 | -0.2 |
| 19/12/2025 |
16.70
|
102,600 | 16.90 | 16.90 | 16.60 | 6,800 | 23,500 | -0.3 |
| 18/12/2025 |
16.80
|
55,800 | 16.90 | 17 | 16.60 | 0 | 0 | 0 |
| 17/12/2025 |
16.90
|
195,600 | 17.20 | 17.20 | 16.70 | 11,100 | 65,800 | -0.9 |
| 16/12/2025 |
17.20
|
122,100 | 17 | 17.20 | 16.60 | 11,700 | 0 | 0.2 |
| 15/12/2025 |
16.80
|
109,000 | 16.90 | 17.10 | 16.70 | 0 | 22,800 | -0.4 |
| 12/12/2025 |
16.90
|
272,200 | 17.40 | 17.40 | 16.90 | 0 | 0 | 0 |
| 11/12/2025 |
17.30
|
164,800 | 17.40 | 17.40 | 17.20 | 0 | 16,200 | -0.3 |
| 10/12/2025 |
17.30
|
121,300 | 16 | 17.50 | 16 | 0 | 1,900 | -0.0 |
| 09/12/2025 |
17.40
|
365,200 | 17.70 | 17.70 | 17.20 | 0 | 52,100 | -0.9 |
| 08/12/2025 |
17.70
|
226,500 | 18 | 18 | 17.40 | 0 | 102,400 | -1.8 |
| 05/12/2025 |
17.90
|
122,700 | 18.10 | 18.40 | 17.90 | 0 | 3,800 | -0.1 |
| 04/12/2025 |
18.10
|
205,800 | 17.70 | 18.10 | 17.60 | 54,000 | 100 | 1.0 |
| 03/12/2025 |
17.90
|
136,100 | 18 | 18 | 17.60 | 3,500 | 300 | 0.1 |
| 02/12/2025 |
17.80
|
160,100 | 17.80 | 17.90 | 17.60 | 0 | 17,600 | -0.3 |