| 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) |
-0.35 | -1.44% | 854,200 | -96,995 | 0.1 |
23.75
24.80
23.95
|
|
2 tháng
(2026-03-02) |
-2.35 | -8.94% | 1,615,300 | -104,195 | -0.1 |
23.75
26.30
23.95
|
|
3 tháng
(2026-01-29) |
-1.95 | -7.53% | 2,377,300 | -6,195 | 2.5 |
23.75
26.75
23.95
|
|
6 tháng
(2025-10-31) |
0.05 | 0.21% | 5,211,100 | -64,995 | 1.2 |
23.25
27.50
23.95
|
|
12 tháng
(2025-05-05) |
6.63 | 38.28% | 23,787,600 | -465,638 | -8.1 |
17.23
27.50
23.95
|
|
24 tháng
(2024-05-09) |
9 | 60.25% | 31,751,900 | -2,483,808 | -43.6 |
14.27
27.50
23.95
|
|
36 tháng
(2023-05-15) |
10.58 | 79.11% | 34,768,200 | -3,643,781 | -62.9 |
13.16
27.50
23.95
|
|
60 tháng
(2021-05-25) |
13.30 | 124.91% | 55,864,700 | -1,849,141 | -30.1 |
10.14
27.50
23.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
23.95
|
9,900 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 28/04/2026 |
23.95
|
3,400 | 24.05 | 24.05 | 23.80 | 0 | 0 | 0 |
| 27/04/2026 |
24.05
|
8,700 | 23.75 | 24.05 | 23.75 | 0 | 0 | 0 |
| 24/04/2026 |
24.05
|
8,700 | 23.75 | 24.05 | 23.75 | 0 | 0 | 0 |
| 23/04/2026 |
24.10
|
36,300 | 23.90 | 24.10 | 23.80 | 700 | 0 | 0 |
| 22/04/2026 |
24.05
|
36,300 | 24.10 | 24.10 | 23.80 | 0 | 0 | 0 |
| 21/04/2026 |
24.10
|
15,100 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
| 20/04/2026 |
24.30
|
68,600 | 23.90 | 24.35 | 23.90 | 105 | 100 | 0 |
| 17/04/2026 |
23.90
|
48,800 | 24 | 24 | 23.85 | 0 | 0 | 0 |
| 16/04/2026 |
23.80
|
8,600 | 23.85 | 23.90 | 23.65 | 0 | 0 | 0 |
| 15/04/2026 |
23.85
|
85,400 | 23.80 | 23.85 | 23.60 | 11,300 | 59,200 | 0 |
| 14/04/2026 |
23.75
|
57,900 | 23.80 | 24 | 23.70 | 1,000 | 39,500 | 0 |
| 13/04/2026 |
23.80
|
48,700 | 24 | 24 | 23.70 | 1,100 | 3,400 | 0 |
| 10/04/2026 |
24.05
|
35,100 | 24.20 | 24.20 | 24 | 0 | 5,000 | 0 |
| 09/04/2026 |
24
|
197,900 | 24.50 | 24.50 | 23.80 | 100 | 2,900 | 0 |
| 08/04/2026 |
24.80
|
31,800 | 24.45 | 24.80 | 24.45 | 800 | 4,500 | 0 |
| 07/04/2026 |
24.30
|
20,700 | 24.40 | 24.60 | 24.30 | 0 | 1,000 | 0.0 |
| 06/04/2026 |
24.50
|
17,400 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 |
| 03/04/2026 |
24.70
|
11,600 | 24.70 | 24.70 | 24.60 | 3,700 | 1,400 | 0.1 |
| 02/04/2026 |
24.80
|
12,300 | 24.60 | 24.85 | 24.55 | 2,100 | 0 | 0.1 |
| 01/04/2026 |
24.60
|
34,100 | 24.55 | 24.95 | 24.55 | 0 | 2,900 | -0.1 |
| 31/03/2026 |
24.55
|
13,000 | 24.30 | 24.60 | 24.25 | 2,000 | 0 | 0.0 |
| 30/03/2026 |
24.30
|
53,800 | 24.25 | 24.50 | 24.25 | 0 | 0 | 0 |
| 27/03/2026 |
24.55
|
36,600 | 24.20 | 24.60 | 24.20 | 0 | 0 | 0 |
| 26/03/2026 |
24.35
|
38,800 | 24.25 | 24.35 | 24.25 | 400 | 8,000 | -0.2 |
| 25/03/2026 |
24.50
|
26,400 | 24.25 | 24.50 | 24.20 | 0 | 0 | 0 |
| 24/03/2026 |
24.20
|
22,800 | 24.20 | 24.20 | 23.90 | 0 | 4,300 | -0.1 |
| 23/03/2026 |
23.85
|
65,900 | 24.25 | 24.55 | 23.80 | 0 | 4,300 | -0.1 |
| 20/03/2026 |
24.60
|
18,100 | 24.35 | 24.60 | 24.30 | 10,000 | 0 | 0.2 |
| 19/03/2026 |
24.60
|
21,900 | 24.50 | 24.60 | 24.40 | 0 | 0 | 0 |
| 18/03/2026 |
24.65
|
10,400 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
| 17/03/2026 |
24.70
|
22,400 | 24.80 | 24.85 | 24.60 | 0 | 3,400 | -0.1 |
| 16/03/2026 |
24.70
|
15,300 | 24.50 | 24.95 | 24.50 | 1,000 | 0 | 0.0 |
| 13/03/2026 |
24.55
|
29,000 | 24.65 | 24.75 | 24.50 | 1,000 | 0 | 0.0 |
| 12/03/2026 |
24.75
|
21,900 | 24.50 | 24.75 | 24.35 | 2,800 | 0 | 0.1 |
| 11/03/2026 |
24.60
|
42,500 | 24.35 | 24.75 | 24.25 | 7,800 | 0 | 0.2 |
| 10/03/2026 |
24.35
|
30,600 | 24.15 | 24.50 | 24.15 | 100 | 5,500 | -0.1 |
| 09/03/2026 |
23.85
|
152,800 | 24.95 | 24.95 | 23.85 | 100 | 5,500 | -0.1 |
| 06/03/2026 |
25.60
|
19,300 | 25.60 | 25.75 | 25.50 | 0 | 0 | 0 |
| 05/03/2026 |
25.70
|
22,300 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 04/03/2026 |
25.70
|
65,600 | 26.20 | 26.30 | 25.30 | 3,700 | 1,400 | 0.1 |
| 03/03/2026 |
26.30
|
56,200 | 26 | 26.40 | 26 | 0 | 1,700 | -0.0 |
| 02/03/2026 |
26.30
|
42,300 | 26.50 | 26.55 | 26.10 | 0 | 0 | 0 |
| 27/02/2026 |
26.75
|
72,300 | 25.85 | 27 | 25.75 | 15,800 | 200 | 0.4 |
| 26/02/2026 |
25.85
|
25,400 | 25.80 | 25.95 | 25.75 | 0 | 0 | 0 |
| 25/02/2026 |
25.95
|
40,500 | 25.90 | 26 | 25.70 | 13,800 | 0 | 0.4 |
| 24/02/2026 |
25.95
|
46,500 | 25.90 | 25.95 | 25.60 | 1,200 | 0 | 0.0 |
| 23/02/2026 |
25.95
|
21,600 | 26 | 26 | 25.80 | 100 | 0 | 0.0 |
| 13/02/2026 |
25.90
|
17,100 | 25.60 | 25.90 | 25.60 | 0 | 0 | 0 |
| 12/02/2026 |
25.90
|
15,800 | 26 | 26 | 25.70 | 2,100 | 0 | 0.1 |
| 11/02/2026 |
25.90
|
32,100 | 25.80 | 26 | 25.70 | 0 | 0 | 0 |
| 10/02/2026 |
25.70
|
16,800 | 26.20 | 26.20 | 25.70 | 0 | 1,500 | -0.0 |
| 09/02/2026 |
25.85
|
20,800 | 25.80 | 25.95 | 25.75 | 26,300 | 0 | 0.7 |
| 06/02/2026 |
25.80
|
66,900 | 26 | 26 | 25.60 | 26,300 | 0 | 0.7 |
| 05/02/2026 |
26.05
|
54,400 | 26.45 | 26.45 | 26 | 6,400 | 0 | 0.2 |
| 04/02/2026 |
26.25
|
56,700 | 26.50 | 26.50 | 26.10 | 2,100 | 0 | 0.1 |
| 03/02/2026 |
26.40
|
63,700 | 26.40 | 26.45 | 26.05 | 0 | 0 | 0 |
| 02/02/2026 |
26.45
|
68,800 | 26.65 | 26.70 | 26 | 100 | 700 | -0.0 |
| 30/01/2026 |
26.60
|
94,400 | 26.25 | 26.80 | 25.80 | 1,000 | 0 | 0.0 |
| 29/01/2026 |
25.90
|
48,200 | 25.50 | 25.90 | 25.40 | 5,400 | 200 | 0.1 |
| 28/01/2026 |
25.50
|
61,400 | 25.60 | 25.90 | 25.40 | 1,600 | 5,900 | -0.1 |
| 27/01/2026 |
25.60
|
83,800 | 25.35 | 26.10 | 25.35 | 0 | 21,500 | -0.6 |
| 26/01/2026 |
25.30
|
76,000 | 26.40 | 26.40 | 25.30 | 2,500 | 1,700 | 0.0 |
| 23/01/2026 |
25.70
|
92,400 | 26.85 | 26.90 | 25.70 | 400 | 3,000 | -0.1 |
| 22/01/2026 |
26.85
|
111,400 | 27.50 | 27.50 | 26.80 | 40,000 | 6,900 | 0.9 |
| 21/01/2026 |
27.50
|
201,500 | 28 | 28 | 26.50 | 17,600 | 13,000 | 0.1 |
| 20/01/2026 |
27.40
|
225,000 | 27.40 | 27.40 | 27.40 | 19,000 | 0 | 0.5 |
| 19/01/2026 |
25.65
|
132,400 | 24.20 | 25.65 | 24.05 | 0 | 4,600 | -0.1 |
| 16/01/2026 |
24
|
21,000 | 23.80 | 24 | 23.80 | 0 | 2,800 | -0.1 |
| 15/01/2026 |
23.80
|
64,400 | 24 | 24.15 | 23.70 | 800 | 3,400 | -0.1 |
| 14/01/2026 |
23.95
|
38,500 | 24.30 | 24.30 | 23.85 | 0 | 3,800 | -0.1 |
| 13/01/2026 |
24.30
|
42,000 | 24.40 | 24.45 | 24.05 | 0 | 2,200 | -0.1 |
| 12/01/2026 |
24.35
|
85,400 | 23.50 | 24.40 | 23.40 | 100 | 4,200 | -0.1 |
| 09/01/2026 |
23.45
|
24,000 | 23.40 | 23.45 | 23.40 | 0 | 2,400 | -0.1 |
| 08/01/2026 |
23.45
|
15,400 | 23.45 | 23.60 | 23.30 | 4,000 | 3,000 | 0.0 |
| 07/01/2026 |
23.35
|
26,500 | 23.25 | 23.35 | 23.20 | 1,600 | 2,300 | -0.0 |
| 06/01/2026 |
23.25
|
9,300 | 23.25 | 23.25 | 23.15 | 0 | 2,800 | -0.1 |
| 05/01/2026 |
23.35
|
28,400 | 23.40 | 23.40 | 23.15 | 0 | 2,400 | -0.1 |
| 31/12/2025 |
23.40
|
6,300 | 23.30 | 23.40 | 23.15 | 0 | 2,900 | -0.1 |
| 30/12/2025 |
23.30
|
34,600 | 23.45 | 23.45 | 23.10 | 0 | 1,500 | -0.0 |
| 29/12/2025 |
23.50
|
25,900 | 23.50 | 23.50 | 23.20 | 1,000 | 2,200 | -0.0 |
| 26/12/2025 |
23.50
|
41,600 | 23.35 | 23.50 | 23.15 | 0 | 2,200 | -0.1 |
| 25/12/2025 |
23.30
|
36,900 | 23.25 | 23.50 | 23.25 | 0 | 18,200 | -0.4 |
| 24/12/2025 |
23.45
|
2,700 | 23.55 | 23.60 | 23.45 | 0 | 1,200 | -0.0 |
| 23/12/2025 |
23.60
|
12,900 | 23.60 | 23.60 | 23.30 | 100 | 1,700 | -0.0 |
| 22/12/2025 |
23.60
|
62,100 | 23.35 | 23.70 | 23.30 | 1,900 | 4,300 | -0.1 |
| 19/12/2025 |
23.60
|
20,100 | 23.40 | 23.60 | 23.20 | 0 | 1,600 | -0.0 |
| 18/12/2025 |
23.55
|
11,500 | 23.70 | 23.70 | 23.50 | 4,000 | 2,000 | 0.0 |
| 17/12/2025 |
23.50
|
12,300 | 23.55 | 23.60 | 23.50 | 0 | 1,700 | -0.0 |
| 16/12/2025 |
23.60
|
39,400 | 23.50 | 23.60 | 23.30 | 0 | 2,800 | -0.1 |
| 15/12/2025 |
23.50
|
11,900 | 23.50 | 23.55 | 23.40 | 0 | 3,100 | -0.1 |
| 12/12/2025 |
23.55
|
25,300 | 23.65 | 23.70 | 23.55 | 0 | 1,400 | -0.0 |
| 11/12/2025 |
23.65
|
12,300 | 23.80 | 23.80 | 23.65 | 3,000 | 2,500 | 0.0 |
| 10/12/2025 |
23.65
|
21,600 | 23.70 | 23.75 | 23.65 | 0 | 2,300 | -0.1 |
| 09/12/2025 |
23.70
|
29,900 | 23.70 | 24 | 23.65 | 0 | 9,100 | -0.2 |
| 08/12/2025 |
23.85
|
13,500 | 23.80 | 24 | 23.80 | 0 | 1,600 | -0.0 |
| 05/12/2025 |
23.90
|
25,900 | 24 | 24.05 | 23.90 | 0 | 5,400 | -0.1 |
| 04/12/2025 |
24
|
21,400 | 23.95 | 24.15 | 23.95 | 0 | 1,300 | -0.0 |
| 03/12/2025 |
24.05
|
23,100 | 23.70 | 24.25 | 23.70 | 0 | 2,400 | -0.1 |
| 02/12/2025 |
24
|
33,400 | 24.15 | 24.15 | 23.75 | 0 | 1,300 | -0.0 |