| 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) |
0.10 | 1.79% | 1,764,000 | 1,000 | 0 |
3.20
7.20
5.70
|
|
2 tháng
(2026-03-02) |
-11.90 | -67.61% | 3,346,500 | 4,100 | 0.0 |
3.20
17.60
5.70
|
|
3 tháng
(2026-02-02) |
-13 | -69.52% | 3,857,500 | 4,100 | 0.0 |
3.20
18.70
5.70
|
|
6 tháng
(2025-11-03) |
-15.30 | -72.86% | 7,098,500 | 4,200 | 0.0 |
3.20
23.30
5.70
|
|
12 tháng
(2025-05-06) |
-6.60 | -53.66% | 20,834,700 | -13,000 | 0.0 |
3.20
29.60
5.70
|
|
24 tháng
(2024-05-13) |
-0.30 | -5% | 53,423,626 | 100 | 0.3 |
3.20
29.60
5.70
|
|
36 tháng
(2023-05-17) |
2.40 | 72.73% | 62,610,306 | 3,320,100 | 16.2 |
3.20
29.60
5.70
|
|
60 tháng
(2021-05-27) |
-1.50 | -20.83% | 73,935,633 | 3,318,600 | 16.2 |
2.80
29.60
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
5.70
|
135,700 | 5.10 | 5.90 | 5.10 | 0 | 0 | 0 |
| 28/04/2026 |
5.70
|
37,500 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| 27/04/2026 |
6.60
|
78,900 | 7.60 | 7.60 | 6.40 | 0 | 0 | 0 |
| 24/04/2026 |
6.60
|
78,900 | 7.60 | 7.60 | 6.40 | 0 | 0 | 0 |
| 23/04/2026 |
7.20
|
371,600 | 7.40 | 7.40 | 6.40 | 0 | 0 | 0 |
| 22/04/2026 |
6.50
|
67,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/04/2026 |
5.70
|
77,600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/04/2026 |
5
|
50,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/04/2026 |
4.40
|
18,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/04/2026 |
3.90
|
35,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/04/2026 |
3.60
|
111,600 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 14/04/2026 |
3.20
|
64,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/04/2026 |
3.30
|
109,900 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 10/04/2026 |
3.70
|
91,000 | 4.20 | 4.20 | 3.60 | 1,000 | 0 | 0 |
| 09/04/2026 |
4.20
|
93,400 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
| 08/04/2026 |
4.50
|
50,700 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 07/04/2026 |
4.50
|
36,900 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
| 06/04/2026 |
4.80
|
33,100 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 03/04/2026 |
4.90
|
34,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 02/04/2026 |
5
|
111,400 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 01/04/2026 |
5.60
|
76,100 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 31/03/2026 |
5.60
|
134,000 | 5.90 | 6.10 | 5.40 | 0 | 0 | 0 |
| 30/03/2026 |
5.80
|
86,200 | 5.10 | 6.30 | 5 | 400 | 0 | 0.0 |
| 27/03/2026 |
5.80
|
332,400 | 7 | 7 | 5.80 | 400 | 0 | 0.0 |
| 26/03/2026 |
7.20
|
187,000 | 6.50 | 7.40 | 6.50 | 0 | 0 | 0 |
| 25/03/2026 |
7.60
|
22,300 | 7.60 | 7.60 | 7.60 | 200 | 0 | 0.0 |
| 24/03/2026 |
8.90
|
60,400 | 8.90 | 8.90 | 8.90 | 200 | 0 | 0.0 |
| 23/03/2026 |
10.40
|
22,500 | 10.40 | 10.40 | 10.40 | 500 | 0 | 0.0 |
| 20/03/2026 |
12.30
|
201,800 | 14 | 14.30 | 11.90 | 0 | 0 | 0 |
| 19/03/2026 |
14
|
24,900 | 14.50 | 14.70 | 13.60 | 0 | 0 | 0 |
| 18/03/2026 |
14.50
|
18,600 | 14.70 | 14.80 | 13.80 | 0 | 0 | 0 |
| 17/03/2026 |
14.70
|
44,800 | 14.10 | 15 | 13.50 | 0 | 0 | 0 |
| 16/03/2026 |
14.70
|
13,600 | 15 | 15 | 13.50 | 400 | 0 | 0.0 |
| 13/03/2026 |
15.10
|
47,000 | 15.40 | 15.80 | 13.50 | 0 | 0 | 0 |
| 12/03/2026 |
14.80
|
22,500 | 14.60 | 16 | 13.80 | 0 | 0 | 0 |
| 11/03/2026 |
15.20
|
55,300 | 14.50 | 16.40 | 13.30 | 0 | 0 | 0 |
| 10/03/2026 |
14.40
|
30,700 | 14 | 14.50 | 13.30 | 500 | 0 | 0.0 |
| 09/03/2026 |
14.80
|
79,100 | 16.30 | 16.40 | 13.80 | 500 | 0 | 0.0 |
| 06/03/2026 |
16.30
|
36,200 | 16.10 | 16.80 | 16 | 0 | 0 | 0 |
| 05/03/2026 |
16.90
|
36,800 | 16.30 | 17.40 | 16 | 0 | 0 | 0 |
| 04/03/2026 |
17.10
|
55,100 | 17.40 | 17.40 | 16 | 0 | 0 | 0 |
| 03/03/2026 |
17.40
|
35,900 | 17.50 | 17.60 | 16.80 | 0 | 0 | 0 |
| 02/03/2026 |
17.60
|
35,400 | 17.50 | 17.90 | 17 | 0 | 0 | 0 |
| 27/02/2026 |
17.80
|
31,600 | 17.80 | 18.20 | 17.40 | 0 | 0 | 0 |
| 26/02/2026 |
18
|
30,400 | 18.30 | 18.40 | 17.70 | 0 | 0 | 0 |
| 25/02/2026 |
18.30
|
32,600 | 18.60 | 18.60 | 17.90 | 0 | 0 | 0 |
| 24/02/2026 |
18.60
|
21,400 | 18.40 | 18.90 | 17.80 | 0 | 0 | 0 |
| 23/02/2026 |
18.40
|
50,800 | 18.90 | 19 | 17.80 | 0 | 0 | 0 |
| 13/02/2026 |
18.10
|
31,200 | 18 | 19 | 18 | 0 | 0 | 0 |
| 12/02/2026 |
18.50
|
32,200 | 17.60 | 20 | 17 | 0 | 0 | 0 |
| 11/02/2026 |
17.70
|
38,200 | 17.60 | 17.70 | 17 | 0 | 0 | 0 |
| 10/02/2026 |
17.60
|
31,800 | 17.80 | 17.80 | 17 | 0 | 0 | 0 |
| 09/02/2026 |
17.80
|
32,000 | 18.10 | 18.10 | 17 | 0 | 0 | 0 |
| 06/02/2026 |
18.10
|
37,100 | 18.10 | 18.20 | 17.40 | 0 | 0 | 0 |
| 05/02/2026 |
18.30
|
29,900 | 18.30 | 18.30 | 17.90 | 0 | 0 | 0 |
| 04/02/2026 |
18.40
|
20,400 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
| 03/02/2026 |
18.50
|
55,700 | 18.70 | 18.80 | 17.90 | 0 | 0 | 0 |
| 02/02/2026 |
18.70
|
35,700 | 18.20 | 18.90 | 17.80 | 0 | 0 | 0 |
| 30/01/2026 |
18.60
|
70,900 | 18.20 | 18.60 | 18 | 0 | 0 | 0 |
| 29/01/2026 |
18.90
|
34,900 | 18.10 | 19 | 18 | 0 | 0 | 0 |
| 28/01/2026 |
18.90
|
30,700 | 18.80 | 19 | 18 | 0 | 0 | 0 |
| 27/01/2026 |
18.80
|
46,200 | 17.50 | 19 | 17.10 | 100 | 0 | 0.0 |
| 26/01/2026 |
18.50
|
56,000 | 18.30 | 19 | 17 | 200 | 0 | 0.0 |
| 23/01/2026 |
18.90
|
58,600 | 18.80 | 19.40 | 18.30 | 0 | 0 | 0 |
| 22/01/2026 |
19.40
|
42,700 | 20 | 20.40 | 18.80 | 0 | 0 | 0 |
| 21/01/2026 |
19.80
|
64,900 | 19.70 | 20.90 | 18.80 | 100 | 0 | 0.0 |
| 20/01/2026 |
19.10
|
103,600 | 19.70 | 21.60 | 18.70 | 0 | 0 | 0 |
| 19/01/2026 |
21
|
107,400 | 23.20 | 23.70 | 19.80 | 0 | 0 | 0 |
| 16/01/2026 |
23.30
|
72,600 | 21.90 | 24.20 | 21.90 | 0 | 300 | -0.0 |
| 15/01/2026 |
21.70
|
330,700 | 19.20 | 21.70 | 19 | 0 | 0 | 0 |
| 14/01/2026 |
19.20
|
32,600 | 19 | 19.20 | 18.70 | 0 | 0 | 0 |
| 13/01/2026 |
19
|
54,600 | 18.70 | 19 | 18.50 | 0 | 0 | 0 |
| 12/01/2026 |
18.90
|
46,400 | 19.30 | 19.30 | 18.50 | 0 | 0 | 0 |
| 09/01/2026 |
19.30
|
36,700 | 19 | 19.60 | 18.60 | 0 | 0 | 0 |
| 08/01/2026 |
19.50
|
55,700 | 19.60 | 19.80 | 18.60 | 0 | 0 | 0 |
| 07/01/2026 |
19.70
|
40,000 | 19.50 | 20 | 18.60 | 0 | 0 | 0 |
| 06/01/2026 |
19.40
|
50,900 | 19.50 | 21.70 | 18.30 | 0 | 0 | 0 |
| 05/01/2026 |
19.50
|
37,800 | 19.30 | 19.60 | 18.30 | 0 | 0 | 0 |
| 31/12/2025 |
19.30
|
58,600 | 18.90 | 19.50 | 18.40 | 0 | 0 | 0 |
| 30/12/2025 |
19
|
34,100 | 18.30 | 19.20 | 18.30 | 0 | 0 | 0 |
| 29/12/2025 |
19.20
|
33,000 | 19.40 | 19.90 | 18.20 | 0 | 0 | 0 |
| 26/12/2025 |
19.50
|
31,300 | 19.40 | 20 | 18.20 | 0 | 0 | 0 |
| 25/12/2025 |
20.10
|
40,300 | 19.60 | 20.20 | 19 | 0 | 0 | 0 |
| 24/12/2025 |
18.70
|
76,900 | 17.10 | 19.60 | 16.50 | 0 | 0 | 0 |
| 23/12/2025 |
17.70
|
64,500 | 17.20 | 18 | 16.50 | 0 | 0 | 0 |
| 22/12/2025 |
17.30
|
22,000 | 17.20 | 17.60 | 16.50 | 0 | 0 | 0 |
| 19/12/2025 |
17.70
|
13,300 | 17.50 | 17.80 | 16.80 | 0 | 0 | 0 |
| 18/12/2025 |
17.90
|
6,900 | 17.90 | 17.90 | 17.20 | 0 | 0 | 0 |
| 17/12/2025 |
17.60
|
14,100 | 17.70 | 18.60 | 17.50 | 0 | 100 | -0.0 |
| 16/12/2025 |
18.70
|
23,500 | 18.90 | 18.90 | 17.50 | 0 | 0 | 0 |
| 15/12/2025 |
18.90
|
31,700 | 19 | 19 | 18.20 | 100 | 0 | 0.0 |
| 12/12/2025 |
19.30
|
26,100 | 19.30 | 19.30 | 18.80 | 0 | 0 | 0 |
| 11/12/2025 |
19.30
|
16,600 | 19.20 | 19.30 | 18.80 | 0 | 0 | 0 |
| 10/12/2025 |
19.40
|
41,700 | 19 | 19.40 | 18.80 | 0 | 0 | 0 |
| 09/12/2025 |
19.30
|
36,000 | 19.20 | 19.30 | 18.80 | 0 | 0 | 0 |
| 08/12/2025 |
19.30
|
36,900 | 19.40 | 19.40 | 18.80 | 0 | 0 | 0 |
| 05/12/2025 |
19.40
|
35,800 | 19.10 | 19.50 | 16.60 | 0 | 0 | 0 |
| 04/12/2025 |
19.50
|
48,000 | 19.10 | 19.60 | 19.10 | 0 | 0 | 0 |
| 03/12/2025 |
19.60
|
34,200 | 19.20 | 19.70 | 19.10 | 0 | 0 | 0 |
| 02/12/2025 |
19.60
|
55,300 | 19.70 | 19.70 | 19.10 | 0 | 0 | 0 |