| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.50 | 2.86% | 20,600 | -1,700 | 0 |
16.80
18.40
18
|
|
2 tháng
(2026-03-02) |
1 | 5.88% | 43,500 | -1,700 | 0 |
16
18.40
18
|
|
3 tháng
(2026-01-30) |
0.70 | 4.05% | 99,900 | -1,200 | 0.0 |
16
18.40
18
|
|
6 tháng
(2025-11-03) |
-3.20 | -15.09% | 346,000 | -38,100 | -0.8 |
16
21.70
18
|
|
12 tháng
(2025-05-05) |
-4.39 | -19.62% | 1,168,900 | -60,800 | -1.2 |
16
24.42
18
|
|
24 tháng
(2024-05-10) |
-10.26 | -36.30% | 2,666,433 | -410,150 | -11.3 |
16
29.20
18
|
|
36 tháng
(2023-05-16) |
-3.86 | -17.67% | 3,764,149 | -783,660 | -22.3 |
16
32.54
18
|
|
60 tháng
(2021-05-26) |
2.18 | 13.82% | 4,744,041 | -1,210,469 | -31.9 |
12.45
32.54
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
18
|
2,000 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 28/04/2026 |
18
|
1,300 | 17.50 | 18 | 16.70 | 0 | 1,200 | 0 |
| 27/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 24/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 23/04/2026 |
18.40
|
2,100 | 18.30 | 18.50 | 18.30 | 0 | 0 | 0 |
| 22/04/2026 |
18.30
|
500 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 21/04/2026 |
18.30
|
3,500 | 18.20 | 18.30 | 18.20 | 0 | 200 | 0 |
| 20/04/2026 |
17.20
|
1,300 | 18.30 | 18.50 | 17.20 | 0 | 200 | 0 |
| 17/04/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 16/04/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/04/2026 |
18
|
700 | 17.60 | 18 | 17.60 | 0 | 0 | 0 |
| 14/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 13/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 10/04/2026 |
17.40
|
300 | 17.70 | 17.70 | 17.40 | 0 | 100 | 0 |
| 09/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 08/04/2026 |
17.70
|
2,100 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
| 07/04/2026 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 06/04/2026 |
17.50
|
3,800 | 16.60 | 17.50 | 16.60 | 0 | 0 | 0 |
| 03/04/2026 |
17
|
2,400 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/04/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 01/04/2026 |
16.80
|
400 | 17.60 | 17.60 | 16.80 | 0 | 0 | 0 |
| 31/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 30/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 27/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 26/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 25/03/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 24/03/2026 |
16.50
|
3,400 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 23/03/2026 |
16.20
|
400 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
| 20/03/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 19/03/2026 |
16.90
|
1,600 | 14.60 | 17.70 | 14.60 | 0 | 0 | 0 |
| 18/03/2026 |
17.10
|
1,000 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 17/03/2026 |
17.10
|
1,100 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 |
| 16/03/2026 |
17.10
|
1,500 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 13/03/2026 |
17
|
200 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 12/03/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 11/03/2026 |
16.10
|
4,200 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
| 10/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 09/03/2026 |
16.10
|
900 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 06/03/2026 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 05/03/2026 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/03/2026 |
17
|
1,200 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 03/03/2026 |
17.10
|
1,700 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 02/03/2026 |
17
|
2,000 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 27/02/2026 |
17.10
|
1,700 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 26/02/2026 |
17.10
|
4,200 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 25/02/2026 |
17.10
|
2,300 | 17.50 | 17.80 | 17 | 0 | 0 | 0 |
| 24/02/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 13/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 12/02/2026 |
17.40
|
3,300 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 11/02/2026 |
17.40
|
400 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 10/02/2026 |
17.50
|
2,400 | 17.80 | 17.80 | 17.30 | 0 | 0 | 0 |
| 09/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 500 | 0 | 0.0 |
| 06/02/2026 |
17.20
|
2,500 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |
| 05/02/2026 |
17.70
|
11,400 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 04/02/2026 |
17.50
|
8,000 | 17.30 | 17.70 | 17.30 | 0 | 0 | 0 |
| 03/02/2026 |
17.20
|
3,700 | 17.30 | 17.40 | 17.20 | 0 | 0 | 0 |
| 02/02/2026 |
17.30
|
10,200 | 17.20 | 17.40 | 17.10 | 0 | 0 | 0 |
| 30/01/2026 |
17.30
|
6,000 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
| 29/01/2026 |
17
|
12,200 | 17.50 | 17.50 | 16.80 | 500 | 0 | 0.0 |
| 28/01/2026 |
17.80
|
8,000 | 17.70 | 17.80 | 15.30 | 0 | 0 | 0 |
| 27/01/2026 |
17.70
|
5,000 | 17.80 | 17.80 | 17.70 | 7,800 | 0 | 0.1 |
| 26/01/2026 |
17.80
|
10,600 | 17 | 18 | 17 | 3,000 | 0 | 0.0 |
| 23/01/2026 |
17
|
16,100 | 17.70 | 18 | 16.60 | 0 | 0 | 0 |
| 22/01/2026 |
16.50
|
12,600 | 17.50 | 18.80 | 14.60 | 500 | 0 | 0.0 |
| 21/01/2026 |
18.20
|
25,000 | 18.90 | 19 | 16.10 | 600 | 0 | 0.0 |
| 20/01/2026 |
18.80
|
14,100 | 18.50 | 19.20 | 18.50 | 0 | 6,300 | -0.1 |
| 19/01/2026 |
19.20
|
21,100 | 19.50 | 19.50 | 18.80 | 0 | 3,700 | -0.1 |
| 16/01/2026 |
19.50
|
9,500 | 20 | 20 | 19.40 | 0 | 700 | -0.0 |
| 15/01/2026 |
20
|
3,800 | 19.40 | 20 | 19.40 | 300 | 6,400 | -0.1 |
| 14/01/2026 |
19.70
|
18,300 | 20.70 | 20.80 | 17.80 | 0 | 0 | 0 |
| 13/01/2026 |
20.80
|
500 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 |
| 12/01/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 09/01/2026 |
20.80
|
200 | 20.80 | 20.80 | 20.80 | 0 | 1,000 | -0.0 |
| 08/01/2026 |
20.80
|
2,600 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 07/01/2026 |
21
|
400 | 21 | 21 | 21 | 0 | 1,400 | -0.0 |
| 06/01/2026 |
21
|
4,000 | 21 | 21 | 21 | 0 | 0 | 0 |
| 05/01/2026 |
20.70
|
1,100 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 31/12/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 30/12/2025 |
20.70
|
200 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 29/12/2025 |
20.40
|
1,300 | 20.70 | 20.70 | 20.40 | 0 | 500 | -0.0 |
| 26/12/2025 |
20.70
|
1,500 | 20.30 | 20.90 | 20.30 | 0 | 600 | -0.0 |
| 25/12/2025 |
20.20
|
300 | 21 | 21 | 20.20 | 0 | 0 | 0 |
| 24/12/2025 |
21
|
3,100 | 21 | 21 | 21 | 0 | 1,000 | -0.0 |
| 23/12/2025 |
20.80
|
1,600 | 21 | 21 | 20.80 | 0 | 600 | -0.0 |
| 22/12/2025 |
20.20
|
1,600 | 20.10 | 20.20 | 20.10 | 0 | 600 | -0.0 |
| 19/12/2025 |
20
|
2,500 | 21 | 21 | 18.50 | 100 | 1,100 | -0.0 |
| 18/12/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 17/12/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 16/12/2025 |
21.50
|
700 | 21.50 | 21.60 | 21.50 | 0 | 200 | -0.0 |
| 15/12/2025 |
21.50
|
600 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 12/12/2025 |
21.20
|
2,900 | 21.50 | 21.50 | 21.20 | 0 | 1,000 | -0.0 |
| 11/12/2025 |
21.30
|
2,100 | 21.30 | 21.50 | 21.30 | 0 | 900 | -0.0 |
| 10/12/2025 |
21.10
|
500 | 21.20 | 21.20 | 21.10 | 0 | 200 | -0.0 |
| 09/12/2025 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 08/12/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 05/12/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 04/12/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 100 | -0.0 |
| 03/12/2025 |
21.20
|
4,000 | 21.20 | 21.20 | 21.20 | 0 | 1,500 | -0.0 |
| 02/12/2025 |
21.10
|
200 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |