| 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 | -0.66% | 88,600 | 0 | 0 |
14.90
15.10
15
|
|
2 tháng
(2026-03-02) |
-0.30 | -1.96% | 220,600 | -2,300 | -0.0 |
14.60
15.30
15
|
|
3 tháng
(2026-02-02) |
0.30 | 2.04% | 242,200 | -2,300 | -0.0 |
14.60
15.30
15
|
|
6 tháng
(2025-11-03) |
0.60 | 4.17% | 674,000 | -200 | -0.0 |
14.10
15.30
15
|
|
12 tháng
(2025-05-06) |
-1.28 | -7.86% | 3,129,800 | 18,800 | 0.3 |
13.90
17.41
15
|
|
24 tháng
(2024-05-13) |
0.72 | 5.02% | 5,076,370 | 117,900 | 1.9 |
13.55
17.97
15
|
|
36 tháng
(2023-05-17) |
4.82 | 47.28% | 7,758,970 | 758,900 | 10.7 |
9.85
17.97
15
|
|
60 tháng
(2021-05-27) |
6.20 | 70.53% | 9,304,476 | 934,800 | 12.8 |
8.20
17.97
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
15
|
1,100 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 28/04/2026 |
14.90
|
1,400 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 27/04/2026 |
15
|
600 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
| 24/04/2026 |
15
|
600 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
| 23/04/2026 |
15.10
|
1,500 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 22/04/2026 |
15
|
17,900 | 15 | 15 | 15 | 0 | 0 | 0 |
| 21/04/2026 |
15.10
|
3,700 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 20/04/2026 |
15.10
|
15,200 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 17/04/2026 |
15.10
|
3,500 | 15 | 15.30 | 15 | 0 | 0 | 0 |
| 16/04/2026 |
15.10
|
9,600 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 15/04/2026 |
15.10
|
3,900 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 14/04/2026 |
15.10
|
1,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 13/04/2026 |
15.10
|
3,100 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 |
| 10/04/2026 |
15.10
|
2,600 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 09/04/2026 |
15.10
|
2,600 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
| 08/04/2026 |
15
|
8,400 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 07/04/2026 |
15.10
|
4,900 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 06/04/2026 |
15
|
1,300 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 03/04/2026 |
15
|
400 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 02/04/2026 |
15
|
1,800 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 01/04/2026 |
15.10
|
3,500 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
| 31/03/2026 |
15.20
|
2,600 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 |
| 30/03/2026 |
15.10
|
4,900 | 15.10 | 15.10 | 14.40 | 0 | 0 | 0 |
| 27/03/2026 |
15.10
|
700 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 26/03/2026 |
15.10
|
3,200 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 25/03/2026 |
15
|
7,800 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 24/03/2026 |
14.80
|
8,400 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 23/03/2026 |
14.90
|
24,400 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 20/03/2026 |
15
|
10,400 | 15 | 15 | 14.90 | 0 | 2,000 | -0.0 |
| 19/03/2026 |
14.70
|
3,600 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 18/03/2026 |
15.10
|
1,300 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 17/03/2026 |
15.10
|
2,600 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 16/03/2026 |
15.10
|
12,400 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
| 13/03/2026 |
15
|
4,800 | 14.80 | 15 | 14.80 | 0 | 100 | -0.0 |
| 12/03/2026 |
14.80
|
10,000 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 11/03/2026 |
14.80
|
6,800 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
| 10/03/2026 |
14.70
|
1,200 | 14.90 | 14.90 | 14.50 | 0 | 100 | -0.0 |
| 09/03/2026 |
14.60
|
6,300 | 15 | 15 | 14.30 | 0 | 100 | -0.0 |
| 06/03/2026 |
15.10
|
4,400 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 05/03/2026 |
15.10
|
3,600 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
| 04/03/2026 |
15.10
|
8,000 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 03/03/2026 |
15.10
|
1,200 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 |
| 02/03/2026 |
15.30
|
3,400 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
| 27/02/2026 |
15.20
|
1,200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 26/02/2026 |
15.20
|
800 | 15.20 | 15.30 | 15.20 | 0 | 0 | 0 |
| 25/02/2026 |
15.20
|
400 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 |
| 24/02/2026 |
15.20
|
1,500 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 23/02/2026 |
15.30
|
1,000 | 15 | 15.50 | 14.30 | 0 | 0 | 0 |
| 13/02/2026 |
15.10
|
800 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
| 12/02/2026 |
15.10
|
1,200 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
| 11/02/2026 |
15.10
|
500 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 10/02/2026 |
15
|
700 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
| 09/02/2026 |
15.10
|
2,400 | 15 | 15.20 | 14.70 | 0 | 0 | 0 |
| 06/02/2026 |
15.20
|
1,800 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 |
| 05/02/2026 |
14.80
|
400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 04/02/2026 |
14.70
|
4,100 | 14.80 | 15.10 | 14.70 | 0 | 0 | 0 |
| 03/02/2026 |
14.70
|
3,500 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 02/02/2026 |
14.70
|
1,300 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0 |
| 30/01/2026 |
14.80
|
1,000 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 29/01/2026 |
14.70
|
1,700 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
| 28/01/2026 |
14.70
|
1,300 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 27/01/2026 |
14.70
|
3,300 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 26/01/2026 |
14.70
|
5,200 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 23/01/2026 |
14.70
|
3,800 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 22/01/2026 |
14.70
|
4,600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 21/01/2026 |
14.60
|
13,300 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 20/01/2026 |
14.60
|
10,200 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
| 19/01/2026 |
14.70
|
18,300 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
| 16/01/2026 |
14.50
|
3,900 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 15/01/2026 |
14.50
|
10,000 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 14/01/2026 |
14.50
|
5,400 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 13/01/2026 |
14.40
|
2,300 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 12/01/2026 |
14.50
|
14,700 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 09/01/2026 |
14.50
|
3,400 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 08/01/2026 |
14.60
|
2,600 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 07/01/2026 |
14.50
|
1,200 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 06/01/2026 |
14.40
|
7,200 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 05/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 31/12/2025 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 30/12/2025 |
14.80
|
14,400 | 14.80 | 14.80 | 14 | 0 | 0 | 0 |
| 29/12/2025 |
14.80
|
700 | 14.60 | 15.20 | 14.40 | 0 | 0 | 0 |
| 26/12/2025 |
14.60
|
33,000 | 14.40 | 14.60 | 14.20 | 0 | 0 | 0 |
| 25/12/2025 |
14.50
|
800 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 24/12/2025 |
14.40
|
300 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
| 23/12/2025 |
14.90
|
300 | 14.70 | 14.90 | 14.40 | 0 | 100 | -0.0 |
| 22/12/2025 |
14.70
|
7,400 | 14.30 | 14.70 | 14.10 | 0 | 0 | 0 |
| 19/12/2025 |
14.80
|
300 | 16.70 | 16.70 | 14.60 | 0 | 0 | 0 |
| 18/12/2025 |
14.60
|
19,900 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 17/12/2025 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 16/12/2025 |
14.40
|
1,800 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
| 15/12/2025 |
14.40
|
800 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 12/12/2025 |
14.30
|
9,300 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 11/12/2025 |
14.60
|
1,300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 10/12/2025 |
14.60
|
300 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 09/12/2025 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 08/12/2025 |
14.60
|
1,600 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 05/12/2025 |
14.70
|
400 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 04/12/2025 |
14.70
|
10,300 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 |
| 03/12/2025 |
14.60
|
600 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 02/12/2025 |
14.70
|
16,800 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |