| 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) |
-0.50 | -2.09% | 466,000 | 0 | 0 |
23.20
24.30
23.40
|
|
2 tháng
(2026-03-02) |
-1.10 | -4.49% | 1,325,000 | 0 | 0 |
21.90
24.80
23.40
|
|
3 tháng
(2026-01-29) |
-4 | -14.60% | 1,904,500 | 0 | 0 |
21.90
27.70
23.40
|
|
6 tháng
(2025-10-31) |
-2.80 | -10.69% | 3,730,600 | 0 | 0 |
21.90
28
23.40
|
|
12 tháng
(2025-05-05) |
-4.10 | -14.91% | 12,125,700 | 0 | 0 |
21.90
31.50
23.40
|
|
24 tháng
(2024-05-09) |
-8.42 | -26.45% | 28,607,880 | -300 | -0.0 |
21.90
38.58
23.40
|
|
36 tháng
(2023-05-15) |
-4.76 | -16.91% | 43,217,823 | -400 | -0.0 |
21.90
39.53
23.40
|
|
60 tháng
(2021-05-25) |
10.19 | 77.08% | 92,768,394 | -16,275 | -1.0 |
9.89
61.16
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
23.40
|
5,700 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 28/04/2026 |
23.40
|
13,000 | 23.40 | 23.80 | 23.40 | 0 | 0 | 0 |
| 27/04/2026 |
23.40
|
15,800 | 23.90 | 23.90 | 23.40 | 0 | 0 | 0 |
| 24/04/2026 |
23.40
|
15,800 | 23.90 | 23.90 | 23.40 | 0 | 0 | 0 |
| 23/04/2026 |
23.90
|
25,000 | 24.40 | 24.40 | 23.40 | 0 | 0 | 0 |
| 22/04/2026 |
24
|
18,100 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 |
| 21/04/2026 |
24.30
|
16,400 | 24.50 | 24.50 | 23.90 | 0 | 0 | 0 |
| 20/04/2026 |
24.30
|
56,600 | 24.10 | 24.30 | 23.40 | 0 | 0 | 0 |
| 17/04/2026 |
23.40
|
29,800 | 23.60 | 24.30 | 23.40 | 0 | 0 | 0 |
| 16/04/2026 |
23.60
|
6,600 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
| 15/04/2026 |
23.50
|
22,800 | 24.40 | 24.40 | 23.40 | 0 | 0 | 0 |
| 14/04/2026 |
23.60
|
5,900 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 13/04/2026 |
23.40
|
1,700 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 10/04/2026 |
23.30
|
18,000 | 24.30 | 24.30 | 23.30 | 0 | 0 | 0 |
| 09/04/2026 |
23.40
|
2,900 | 23.40 | 23.80 | 23.40 | 0 | 0 | 0 |
| 08/04/2026 |
23.40
|
38,300 | 24.60 | 24.60 | 23.20 | 0 | 0 | 0 |
| 07/04/2026 |
23.20
|
45,800 | 23.10 | 23.90 | 22.50 | 0 | 0 | 0 |
| 06/04/2026 |
23.30
|
3,900 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
| 03/04/2026 |
23.40
|
32,100 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
| 02/04/2026 |
23.90
|
2,500 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 |
| 01/04/2026 |
23.80
|
20,900 | 24.50 | 24.50 | 23.80 | 0 | 0 | 0 |
| 31/03/2026 |
23.90
|
2,800 | 23.50 | 24.10 | 23.50 | 0 | 0 | 0 |
| 30/03/2026 |
23.90
|
71,300 | 23.50 | 24.20 | 23.20 | 0 | 0 | 0 |
| 27/03/2026 |
24.30
|
8,900 | 23.60 | 24.60 | 23.60 | 0 | 0 | 0 |
| 26/03/2026 |
23.60
|
4,300 | 23.70 | 23.80 | 23.60 | 0 | 0 | 0 |
| 25/03/2026 |
23.90
|
3,800 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 24/03/2026 |
23.30
|
37,800 | 23.10 | 23.60 | 23.10 | 0 | 0 | 0 |
| 23/03/2026 |
23.10
|
58,900 | 23.30 | 23.40 | 22.90 | 0 | 0 | 0 |
| 20/03/2026 |
23.70
|
7,500 | 23.70 | 23.90 | 23.60 | 0 | 0 | 0 |
| 19/03/2026 |
24
|
1,200 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 |
| 18/03/2026 |
24.30
|
70,800 | 24.20 | 24.30 | 23.40 | 0 | 0 | 0 |
| 17/03/2026 |
24.20
|
1,100 | 24.10 | 24.20 | 24.10 | 0 | 0 | 0 |
| 16/03/2026 |
24.30
|
16,900 | 23.50 | 24.80 | 23.30 | 0 | 0 | 0 |
| 13/03/2026 |
23.80
|
46,900 | 24.30 | 24.40 | 23.60 | 0 | 0 | 0 |
| 12/03/2026 |
24.30
|
37,700 | 24 | 24.30 | 23.60 | 0 | 0 | 0 |
| 11/03/2026 |
24
|
22,600 | 23.90 | 24 | 23.50 | 0 | 0 | 0 |
| 10/03/2026 |
23.50
|
70,400 | 22.70 | 23.50 | 22.40 | 0 | 0 | 0 |
| 09/03/2026 |
21.90
|
153,300 | 23.50 | 23.50 | 21.90 | 0 | 0 | 0 |
| 06/03/2026 |
24.30
|
49,600 | 24 | 24.80 | 24 | 0 | 0 | 0 |
| 05/03/2026 |
24.30
|
51,200 | 23 | 25 | 23 | 0 | 0 | 0 |
| 04/03/2026 |
24.20
|
105,800 | 24.80 | 24.80 | 23.30 | 0 | 0 | 0 |
| 03/03/2026 |
24.80
|
52,700 | 24.50 | 24.80 | 24 | 0 | 0 | 0 |
| 02/03/2026 |
24.50
|
57,600 | 25.10 | 25.10 | 24.50 | 0 | 0 | 0 |
| 27/02/2026 |
25.60
|
14,600 | 25.80 | 25.90 | 25.60 | 0 | 0 | 0 |
| 26/02/2026 |
26
|
21,100 | 26 | 26 | 25.30 | 0 | 0 | 0 |
| 25/02/2026 |
26.10
|
63,200 | 26.90 | 26.90 | 25.50 | 0 | 0 | 0 |
| 24/02/2026 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 |
| 23/02/2026 |
27.30
|
14,600 | 26.10 | 28 | 26 | 0 | 0 | 0 |
| 13/02/2026 |
26.10
|
7,300 | 25.90 | 26.10 | 25.30 | 0 | 0 | 0 |
| 12/02/2026 |
25.90
|
2,800 | 25.80 | 26 | 25.50 | 0 | 0 | 0 |
| 11/02/2026 |
25.80
|
17,900 | 26 | 26.10 | 25.80 | 0 | 0 | 0 |
| 10/02/2026 |
26
|
74,900 | 25.80 | 26.30 | 25.80 | 0 | 0 | 0 |
| 09/02/2026 |
25.90
|
77,300 | 26.10 | 26.10 | 25.60 | 0 | 0 | 0 |
| 06/02/2026 |
26.80
|
12,800 | 26.20 | 26.80 | 26 | 0 | 0 | 0 |
| 05/02/2026 |
26.50
|
27,300 | 26.50 | 26.60 | 26.10 | 0 | 0 | 0 |
| 04/02/2026 |
26.70
|
49,100 | 27 | 27 | 26.50 | 0 | 0 | 0 |
| 03/02/2026 |
27
|
8,400 | 26.40 | 27 | 26.40 | 0 | 0 | 0 |
| 02/02/2026 |
26.40
|
118,300 | 27.70 | 28.50 | 26.40 | 0 | 0 | 0 |
| 30/01/2026 |
27.70
|
36,300 | 27.40 | 27.80 | 26.70 | 0 | 0 | 0 |
| 29/01/2026 |
27.40
|
33,300 | 26.60 | 27.40 | 26.60 | 0 | 0 | 0 |
| 28/01/2026 |
26.70
|
6,600 | 26.80 | 26.80 | 26.30 | 0 | 0 | 0 |
| 27/01/2026 |
26.80
|
7,800 | 26.50 | 27.10 | 26.10 | 0 | 0 | 0 |
| 26/01/2026 |
27.20
|
19,700 | 27.50 | 27.50 | 26.50 | 0 | 0 | 0 |
| 23/01/2026 |
27.50
|
74,400 | 27.80 | 28 | 27.20 | 0 | 0 | 0 |
| 22/01/2026 |
27.70
|
21,400 | 27.40 | 27.80 | 26.70 | 0 | 0 | 0 |
| 21/01/2026 |
27.30
|
28,200 | 27 | 28 | 26.70 | 0 | 0 | 0 |
| 20/01/2026 |
26.90
|
65,500 | 26 | 26.90 | 26 | 0 | 0 | 0 |
| 19/01/2026 |
26.70
|
76,200 | 27.20 | 27.20 | 26.60 | 0 | 0 | 0 |
| 16/01/2026 |
27.40
|
50,300 | 27.80 | 27.80 | 27.30 | 0 | 0 | 0 |
| 15/01/2026 |
27.90
|
17,500 | 27.60 | 28 | 27.60 | 0 | 0 | 0 |
| 14/01/2026 |
27.80
|
58,900 | 27.50 | 27.80 | 27.50 | 0 | 0 | 0 |
| 13/01/2026 |
27.60
|
12,800 | 27.80 | 28 | 27.60 | 0 | 0 | 0 |
| 12/01/2026 |
27.80
|
92,700 | 27.50 | 28 | 27.40 | 0 | 0 | 0 |
| 09/01/2026 |
27.50
|
21,500 | 27.80 | 28.40 | 27.20 | 0 | 0 | 0 |
| 08/01/2026 |
28
|
51,300 | 27.50 | 28.20 | 27 | 0 | 0 | 0 |
| 07/01/2026 |
27.60
|
83,200 | 27 | 27.70 | 27 | 0 | 0 | 0 |
| 06/01/2026 |
27.30
|
25,300 | 27.20 | 27.50 | 27.20 | 0 | 0 | 0 |
| 05/01/2026 |
27.20
|
45,200 | 27 | 27.50 | 27 | 0 | 0 | 0 |
| 31/12/2025 |
27.20
|
10,400 | 27 | 27.20 | 26.90 | 0 | 0 | 0 |
| 30/12/2025 |
27.20
|
11,700 | 26.80 | 27.20 | 26.80 | 0 | 0 | 0 |
| 29/12/2025 |
27
|
20,600 | 26.20 | 27.40 | 26.20 | 0 | 0 | 0 |
| 26/12/2025 |
26.40
|
27,200 | 25.70 | 26.40 | 25.70 | 0 | 0 | 0 |
| 25/12/2025 |
26.60
|
10,700 | 26.40 | 27.10 | 26.40 | 0 | 0 | 0 |
| 24/12/2025 |
26.40
|
57,600 | 25.20 | 26.40 | 25.20 | 0 | 0 | 0 |
| 23/12/2025 |
25.20
|
24,000 | 25 | 25.90 | 25 | 0 | 0 | 0 |
| 22/12/2025 |
25.40
|
8,400 | 25.10 | 25.40 | 25.10 | 0 | 0 | 0 |
| 19/12/2025 |
25.10
|
20,300 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 18/12/2025 |
25
|
49,300 | 25 | 25.30 | 25 | 0 | 0 | 0 |
| 17/12/2025 |
25
|
8,400 | 25.10 | 25.10 | 24.50 | 0 | 0 | 0 |
| 16/12/2025 |
25.10
|
12,800 | 25.70 | 25.70 | 24.50 | 0 | 0 | 0 |
| 15/12/2025 |
25.10
|
6,100 | 25.70 | 25.70 | 25 | 0 | 0 | 0 |
| 12/12/2025 |
25.40
|
8,700 | 26 | 26.10 | 25.40 | 0 | 0 | 0 |
| 11/12/2025 |
26.10
|
9,800 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 10/12/2025 |
26.30
|
6,600 | 25.90 | 26.30 | 25.70 | 0 | 0 | 0 |
| 09/12/2025 |
26.30
|
9,800 | 27 | 27 | 26 | 0 | 0 | 0 |
| 08/12/2025 |
26.50
|
2,800 | 27 | 27 | 26.20 | 0 | 0 | 0 |
| 05/12/2025 |
26.30
|
20,300 | 26.80 | 26.80 | 26.30 | 0 | 0 | 0 |
| 04/12/2025 |
26.90
|
6,900 | 26.90 | 27 | 26.30 | 0 | 0 | 0 |
| 03/12/2025 |
26.60
|
69,600 | 26.50 | 27 | 26.30 | 0 | 0 | 0 |
| 02/12/2025 |
26.50
|
10,400 | 26.70 | 27 | 26.30 | 0 | 0 | 0 |