| 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 | 1.62% | 303,800 | -6,800 | -0.1 |
21.25
21.90
21.60
|
|
2 tháng
(2026-03-02) |
-1.20 | -5.19% | 598,300 | -9,100 | -0.2 |
21
23.10
21.60
|
|
3 tháng
(2026-01-29) |
-1.30 | -5.60% | 874,300 | -23,000 | -0.5 |
21
23.30
21.60
|
|
6 tháng
(2025-10-31) |
-4.50 | -17.05% | 4,303,700 | -11,800 | -0.3 |
21
27.20
21.60
|
|
12 tháng
(2025-05-05) |
-5.54 | -20.19% | 5,105,600 | 13,200 | 0.1 |
21
28.01
21.60
|
|
24 tháng
(2024-05-09) |
-1.38 | -5.95% | 7,488,600 | 2,074,540 | 64.3 |
21
32.61
21.60
|
|
36 tháng
(2023-05-15) |
0.56 | 2.64% | 8,952,400 | 2,493,940 | 77.5 |
19.87
32.61
21.60
|
|
60 tháng
(2021-05-25) |
7.39 | 50.91% | 34,343,100 | 3,051,840 | 89.2 |
14.18
32.61
21.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
21.60
|
700 | 21.55 | 21.70 | 21.55 | 0 | 0 | 0 |
| 28/04/2026 |
21.90
|
6,200 | 21.50 | 21.90 | 21.50 | 0 | 0 | 0 |
| 27/04/2026 |
21.50
|
500 | 21.50 | 21.60 | 21.45 | 0 | 0 | 0 |
| 24/04/2026 |
21.50
|
500 | 21.50 | 21.60 | 21.45 | 0 | 0 | 0 |
| 23/04/2026 |
21.50
|
13,400 | 21.70 | 21.70 | 21.50 | 800 | 0 | 0 |
| 22/04/2026 |
21.60
|
7,100 | 21.70 | 21.70 | 21.60 | 0 | 0 | 0 |
| 21/04/2026 |
21.60
|
5,900 | 21.60 | 21.80 | 21.60 | 0 | 0 | 0 |
| 20/04/2026 |
21.60
|
6,700 | 21.55 | 22.40 | 21.55 | 0 | 0 | 0 |
| 17/04/2026 |
21.55
|
900 | 21.55 | 21.55 | 21.50 | 0 | 0 | 0 |
| 16/04/2026 |
21.55
|
1,400 | 21.50 | 21.65 | 21.50 | 0 | 0 | 0 |
| 15/04/2026 |
21.60
|
7,400 | 21.45 | 21.60 | 21.35 | 0 | 400 | 0 |
| 14/04/2026 |
21.45
|
2,300 | 21.30 | 21.50 | 21.25 | 0 | 0 | 0 |
| 13/04/2026 |
21.25
|
27,300 | 21.30 | 21.30 | 21.05 | 400 | 1,300 | 0 |
| 10/04/2026 |
21.30
|
30,100 | 21.40 | 21.50 | 21.30 | 0 | 0 | 0 |
| 09/04/2026 |
21.35
|
27,100 | 21.35 | 21.50 | 21.30 | 0 | 0 | 0 |
| 08/04/2026 |
21.35
|
49,400 | 21.40 | 21.40 | 21.30 | 0 | 0 | 0 |
| 07/04/2026 |
21.30
|
6,100 | 21.50 | 21.50 | 21.30 | 0 | 0 | -0.0 |
| 06/04/2026 |
21.30
|
34,700 | 21.60 | 21.60 | 21.25 | 0 | 0 | 0 |
| 03/04/2026 |
21.60
|
20,700 | 21.50 | 21.60 | 21.15 | 0 | 0 | 0 |
| 02/04/2026 |
21.60
|
29,800 | 21.65 | 21.70 | 21.30 | 0 | 6,800 | -0.2 |
| 01/04/2026 |
21.65
|
5,800 | 21.65 | 21.70 | 21.50 | 0 | 0 | 0 |
| 31/03/2026 |
21.60
|
16,200 | 21.65 | 21.75 | 21.45 | 0 | 0 | 0 |
| 30/03/2026 |
21.55
|
4,300 | 21.60 | 21.75 | 21.45 | 500 | 0 | 0.0 |
| 27/03/2026 |
21.60
|
17,800 | 21.50 | 21.90 | 21.30 | 500 | 0 | 0.0 |
| 26/03/2026 |
21.50
|
23,700 | 21.70 | 21.70 | 21.40 | 200 | 0 | 0.0 |
| 25/03/2026 |
21.70
|
33,100 | 21.75 | 21.75 | 21.50 | 0 | 600 | -0.0 |
| 24/03/2026 |
21.75
|
7,200 | 21.60 | 22.20 | 21.60 | 0 | 200 | -0.0 |
| 23/03/2026 |
21.50
|
3,900 | 21.50 | 21.60 | 21.50 | 0 | 200 | -0.0 |
| 20/03/2026 |
21.60
|
1,200 | 22 | 22 | 21.60 | 0 | 0 | 0 |
| 19/03/2026 |
22
|
4,500 | 22 | 22.05 | 21.45 | 0 | 0 | 0 |
| 18/03/2026 |
22.35
|
2,400 | 22.30 | 22.40 | 22.15 | 0 | 0 | 0 |
| 17/03/2026 |
22.50
|
12,300 | 22 | 22.50 | 22 | 200 | 100 | 0.0 |
| 16/03/2026 |
22
|
2,600 | 22.40 | 22.40 | 22 | 0 | 100 | -0.0 |
| 13/03/2026 |
22.40
|
8,900 | 22.45 | 22.45 | 22 | 0 | 100 | -0.0 |
| 12/03/2026 |
22.40
|
2,600 | 22.10 | 22.60 | 21.80 | 0 | 300 | -0.0 |
| 11/03/2026 |
22
|
20,800 | 21.45 | 22 | 21.45 | 0 | 100 | -0.0 |
| 10/03/2026 |
21.45
|
18,700 | 21.10 | 22.10 | 21.10 | 1,200 | 1,000 | 0.0 |
| 09/03/2026 |
21
|
58,800 | 22 | 22.05 | 21 | 1,200 | 1,000 | 0.0 |
| 06/03/2026 |
22.55
|
15,400 | 22.60 | 22.80 | 22.45 | 0 | 100 | -0.0 |
| 05/03/2026 |
22.80
|
9,500 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
| 04/03/2026 |
22.55
|
6,200 | 22.80 | 22.85 | 22.55 | 0 | 0 | 0 |
| 03/03/2026 |
22.90
|
26,400 | 23.10 | 23.10 | 22.55 | 1,100 | 0 | 0.0 |
| 02/03/2026 |
23.10
|
18,500 | 22.85 | 23.15 | 22.80 | 0 | 2,900 | -0.1 |
| 27/02/2026 |
22.85
|
6,900 | 22.85 | 22.95 | 22.85 | 0 | 0 | 0 |
| 26/02/2026 |
22.85
|
4,500 | 22.85 | 23 | 22.85 | 0 | 300 | -0.0 |
| 25/02/2026 |
23
|
12,000 | 23 | 23 | 22.80 | 0 | 0 | 0 |
| 24/02/2026 |
23
|
7,200 | 23 | 23.10 | 22.95 | 0 | 0 | 0 |
| 23/02/2026 |
23
|
22,000 | 22.80 | 23 | 22.50 | 300 | 0 | 0.0 |
| 13/02/2026 |
22.75
|
400 | 22.70 | 22.75 | 22.70 | 0 | 0 | 0 |
| 12/02/2026 |
22.70
|
10,200 | 22.50 | 22.85 | 22.50 | 0 | 0 | 0 |
| 11/02/2026 |
22.65
|
4,100 | 22.55 | 22.65 | 22.55 | 0 | 0 | 0 |
| 10/02/2026 |
22.50
|
2,500 | 22.40 | 22.60 | 22.40 | 0 | 0 | 0 |
| 09/02/2026 |
22.60
|
5,100 | 22.65 | 22.65 | 22.40 | 0 | 0 | 0 |
| 06/02/2026 |
22.65
|
26,300 | 22.65 | 22.65 | 22.40 | 0 | 0 | 0 |
| 05/02/2026 |
22.70
|
27,400 | 22.75 | 22.75 | 22.60 | 0 | 4,200 | -0.1 |
| 04/02/2026 |
22.75
|
19,600 | 22.60 | 22.80 | 22.60 | 0 | 6,800 | -0.2 |
| 03/02/2026 |
22.60
|
52,300 | 22.55 | 22.70 | 22.40 | 0 | 2,900 | -0.1 |
| 02/02/2026 |
22.50
|
65,600 | 23 | 23 | 22.50 | 0 | 0 | 0 |
| 30/01/2026 |
23.30
|
5,300 | 23.25 | 23.45 | 23.10 | 0 | 0 | 0 |
| 29/01/2026 |
23.20
|
4,600 | 23.20 | 23.25 | 23.15 | 0 | 0 | 0 |
| 28/01/2026 |
23.20
|
8,400 | 23.05 | 23.25 | 23.05 | 0 | 0 | 0 |
| 27/01/2026 |
23.30
|
6,300 | 23.35 | 23.45 | 23 | 0 | 0 | 0 |
| 26/01/2026 |
23.35
|
7,900 | 23.45 | 23.45 | 23 | 0 | 0 | 0 |
| 23/01/2026 |
23.40
|
8,700 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
| 22/01/2026 |
23.60
|
17,700 | 23.55 | 23.80 | 23.35 | 0 | 1,500 | -0.0 |
| 21/01/2026 |
23.70
|
10,100 | 23.55 | 23.85 | 23.50 | 0 | 0 | 0 |
| 20/01/2026 |
23.55
|
17,800 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 19/01/2026 |
23.85
|
18,700 | 23.60 | 23.90 | 23.60 | 0 | 0 | 0 |
| 16/01/2026 |
23.35
|
5,600 | 23.70 | 23.70 | 23.35 | 0 | 0 | 0 |
| 15/01/2026 |
23.60
|
53,000 | 23.60 | 23.60 | 23.10 | 1,500 | 0 | 0.0 |
| 14/01/2026 |
23.10
|
35,400 | 23.05 | 23.50 | 23 | 0 | 0 | 0 |
| 13/01/2026 |
23.05
|
27,500 | 23.15 | 23.40 | 23 | 0 | 0 | 0 |
| 12/01/2026 |
23.30
|
36,300 | 23.45 | 24 | 22.95 | 0 | 0 | 0 |
| 09/01/2026 |
22.80
|
35,800 | 23 | 23.25 | 22.70 | 5,000 | 0 | 0.1 |
| 08/01/2026 |
23.10
|
35,800 | 22.90 | 23.30 | 22.70 | 0 | 0 | 0 |
| 07/01/2026 |
22.70
|
46,500 | 22.70 | 22.75 | 22.60 | 6,000 | 0 | 0.1 |
| 06/01/2026 |
22.60
|
17,800 | 22.80 | 22.85 | 22.55 | 0 | 0 | 0 |
| 05/01/2026 |
22.50
|
18,000 | 22.70 | 23 | 22.50 | 200 | 0 | 0.0 |
| 31/12/2025 |
22.50
|
105,000 | 22.90 | 22.90 | 22.40 | 0 | 0 | 0 |
| 30/12/2025 |
22.90
|
90,800 | 22.85 | 22.90 | 22.55 | 0 | 0 | 0 |
| 29/12/2025 |
22.80
|
47,400 | 23.15 | 23.70 | 22.80 | 0 | 200 | -0.0 |
| 26/12/2025 |
23.15
|
26,000 | 22.70 | 23.45 | 22.65 | 0 | 0 | 0 |
| 25/12/2025 |
22.70
|
1,004,000 | 23.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 24/12/2025 |
23.15
|
1,146,200 | 22.50 | 23.50 | 22.50 | 500 | 0 | 0.0 |
| 23/12/2025 |
22.80
|
297,700 | 23.95 | 23.95 | 22.70 | 0 | 0 | 0 |
| 22/12/2025 |
23.95
|
184,100 | 25.30 | 25.35 | 23.90 | 300 | 300 | 0.0 |
| 19/12/2025 |
25.35
|
15,900 | 24.80 | 26 | 24.70 | 0 | 0 | 0 |
| 18/12/2025 |
24.60
|
8,000 | 26.05 | 26.05 | 24.60 | 0 | 0 | 0 |
| 17/12/2025 |
26
|
300 | 26.45 | 26.45 | 26 | 0 | 0 | 0 |
| 16/12/2025 |
26.10
|
5,100 | 26.05 | 26.10 | 26 | 0 | 0 | 0 |
| 15/12/2025 |
26
|
1,500 | 26.10 | 26.10 | 26 | 300 | 0 | 0.0 |
| 12/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 11/12/2025 |
26.50
|
3,000 | 25.90 | 26.50 | 25.90 | 0 | 0 | 0 |
| 10/12/2025 |
26.10
|
2,700 | 26.35 | 26.35 | 26.10 | 0 | 0 | 0 |
| 09/12/2025 |
26
|
6,600 | 26 | 26 | 26 | 0 | 0 | 0 |
| 08/12/2025 |
26
|
8,100 | 26.05 | 26.05 | 26 | 0 | 400 | -0.0 |
| 05/12/2025 |
26.05
|
6,700 | 26.30 | 26.30 | 26.05 | 0 | 0 | 0 |
| 04/12/2025 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 03/12/2025 |
26.05
|
1,600 | 26.10 | 26.10 | 26.05 | 0 | 0 | 0 |
| 02/12/2025 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 |