| 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) |
-0.10 | -0.35% | 1,584,500 | -51,700 | -4.7 |
27.90
28.50
28.45
|
|
2 tháng
(2026-03-02) |
-1 | -3.42% | 3,435,500 | 124,400 | 0.2 |
26.80
29.20
28.45
|
|
3 tháng
(2026-01-29) |
-0.80 | -2.76% | 5,606,600 | -180,300 | -8.9 |
26.80
30.25
28.45
|
|
6 tháng
(2025-10-31) |
-1.90 | -6.31% | 12,038,800 | -806,600 | -28.0 |
26.80
31.35
28.45
|
|
12 tháng
(2025-05-05) |
2.07 | 7.92% | 41,623,100 | -2,642,600 | -88.3 |
25.71
33.99
28.45
|
|
24 tháng
(2024-05-09) |
-2.23 | -7.34% | 87,648,800 | -5,912,900 | -184.5 |
23.01
39.76
28.45
|
|
36 tháng
(2023-05-15) |
5.71 | 25.40% | 141,022,400 | -3,492,635 | -115.0 |
21.98
39.76
28.45
|
|
60 tháng
(2021-05-25) |
-3.03 | -9.70% | 353,265,700 | -1,176,556 | 14.0 |
12.34
48.80
28.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
28.45
|
22,300 | 28.20 | 28.45 | 28.20 | 1,000 | 0 | 0 |
| 28/04/2026 |
28.20
|
81,800 | 28.70 | 28.70 | 28.20 | 10,200 | 1,800 | 0 |
| 27/04/2026 |
28.50
|
39,100 | 28.20 | 28.70 | 28.15 | 0 | 1,600 | 0 |
| 24/04/2026 |
28.50
|
39,100 | 28.20 | 28.70 | 28.15 | 0 | 1,600 | 0 |
| 23/04/2026 |
28.20
|
76,600 | 28.65 | 28.70 | 28.10 | 9,700 | 4,400 | 0 |
| 22/04/2026 |
28.40
|
73,100 | 28.70 | 28.70 | 28.40 | 0 | 7,200 | 0 |
| 21/04/2026 |
28.40
|
134,600 | 28.70 | 28.80 | 28.40 | 3,000 | 4,300 | 0 |
| 20/04/2026 |
28.40
|
25,800 | 28.20 | 28.40 | 28.20 | 5,000 | 0 | 0 |
| 17/04/2026 |
28.45
|
39,500 | 28.15 | 28.50 | 28.15 | 2,500 | 0 | 0 |
| 16/04/2026 |
28.45
|
32,800 | 28.40 | 28.50 | 28.10 | 200 | 1,300 | 0 |
| 15/04/2026 |
28.40
|
105,600 | 28.20 | 28.50 | 28.15 | 3,700 | 0 | 0 |
| 14/04/2026 |
28.20
|
87,100 | 28.10 | 28.30 | 28.05 | 21,200 | 0 | 0 |
| 13/04/2026 |
28.05
|
166,100 | 28.30 | 28.55 | 28 | 2,200 | 0 | 0 |
| 10/04/2026 |
28.35
|
70,000 | 28.35 | 28.65 | 28.35 | 3,800 | 0 | 0 |
| 09/04/2026 |
28.35
|
109,000 | 28.55 | 28.55 | 28.30 | 5,000 | 300 | 0 |
| 08/04/2026 |
28.40
|
83,400 | 28.60 | 28.80 | 28.30 | 16,000 | 6,500 | 0 |
| 07/04/2026 |
27.90
|
82,800 | 27.85 | 28.30 | 27.85 | 58,000 | 7,100 | -0.0 |
| 06/04/2026 |
27.90
|
19,800 | 28.05 | 28.30 | 27.85 | 8,000 | 6,500 | 0.0 |
| 03/04/2026 |
28.05
|
50,700 | 28.15 | 28.20 | 28 | 10,000 | 1,100 | 0.3 |
| 02/04/2026 |
28.25
|
35,800 | 28.70 | 28.70 | 28.25 | 0 | 150,000 | -4.5 |
| 01/04/2026 |
28.40
|
116,200 | 28.40 | 28.55 | 28.25 | 0 | 100 | -0.0 |
| 31/03/2026 |
28.25
|
49,000 | 28.30 | 28.50 | 28.25 | 1,800 | 0 | 0.1 |
| 30/03/2026 |
28.30
|
66,600 | 28 | 28.30 | 27.70 | 8,800 | 27,000 | -0.5 |
| 27/03/2026 |
28.30
|
105,300 | 28.15 | 28.35 | 28.10 | 8,800 | 27,000 | -0.5 |
| 26/03/2026 |
28.15
|
30,800 | 28 | 28.70 | 28 | 1,400 | 100 | 0.0 |
| 25/03/2026 |
28.15
|
88,800 | 27.90 | 28.20 | 27.90 | 45,300 | 0 | 1.3 |
| 24/03/2026 |
27.95
|
65,700 | 27.95 | 28.05 | 27.55 | 13,000 | 12,900 | 0.0 |
| 23/03/2026 |
27.10
|
62,400 | 27.15 | 27.50 | 26.80 | 13,000 | 12,900 | 0.0 |
| 20/03/2026 |
27.60
|
73,700 | 27.95 | 28.15 | 27.45 | 10,100 | 4,200 | 0.2 |
| 19/03/2026 |
26.80
|
38,500 | 28.10 | 28.20 | 26.80 | 2,700 | 1,600 | 0.0 |
| 18/03/2026 |
28.20
|
32,500 | 28.25 | 28.40 | 28.10 | 1,000 | 0 | 0.0 |
| 17/03/2026 |
28.25
|
40,000 | 28.20 | 28.45 | 28.15 | 11,600 | 0 | 0.3 |
| 16/03/2026 |
28.20
|
85,800 | 28.40 | 28.40 | 28.05 | 18,900 | 0 | 0.5 |
| 13/03/2026 |
28.30
|
68,400 | 28.05 | 28.40 | 28.05 | 18,900 | 0 | 0.5 |
| 12/03/2026 |
28.35
|
44,200 | 28.20 | 28.40 | 28.10 | 8,900 | 6,100 | 0.1 |
| 11/03/2026 |
28.40
|
76,600 | 27.50 | 28.50 | 27.50 | 15,300 | 0 | 0.4 |
| 10/03/2026 |
28
|
98,200 | 27.95 | 28 | 27.10 | 30,000 | 0 | 0.8 |
| 09/03/2026 |
26.80
|
298,800 | 27.55 | 28.20 | 26.80 | 30,000 | 0 | 0.8 |
| 06/03/2026 |
28.80
|
103,600 | 28.95 | 29 | 28.70 | 0 | 800 | -0.0 |
| 05/03/2026 |
29.20
|
24,000 | 29.15 | 29.30 | 29.15 | 100 | 600 | -0.0 |
| 04/03/2026 |
29.15
|
153,800 | 29 | 29.20 | 28.45 | 10,000 | 1,100 | 0.3 |
| 03/03/2026 |
29
|
124,900 | 29.20 | 29.50 | 29 | 1,600 | 4,600 | -0.1 |
| 02/03/2026 |
29.20
|
235,000 | 28.60 | 29.55 | 28.60 | 9,300 | 1,900 | 0.2 |
| 27/02/2026 |
29.60
|
104,400 | 29.75 | 29.75 | 29.50 | 0 | 5,900 | -0.2 |
| 26/02/2026 |
29.60
|
85,700 | 30 | 30 | 29.60 | 0 | 600 | -0.0 |
| 25/02/2026 |
29.95
|
381,700 | 30.10 | 30.35 | 29.50 | 19,000 | 191,600 | -5.2 |
| 24/02/2026 |
29.90
|
124,100 | 30.10 | 30.10 | 29.70 | 0 | 0 | 0 |
| 23/02/2026 |
29.95
|
114,700 | 29.60 | 30 | 29.55 | 42,900 | 800 | 1.3 |
| 13/02/2026 |
29.20
|
27,400 | 29.20 | 29.25 | 29.10 | 900 | 0 | 0.0 |
| 12/02/2026 |
29.15
|
36,300 | 29.10 | 29.35 | 29.10 | 1,100 | 0 | 0.0 |
| 11/02/2026 |
29.10
|
40,600 | 29.10 | 29.35 | 29.05 | 0 | 0 | 0 |
| 10/02/2026 |
29.05
|
54,000 | 29.35 | 29.50 | 29 | 500 | 0 | 0.0 |
| 09/02/2026 |
29.25
|
40,100 | 29.25 | 29.40 | 29.25 | 0 | 9,300 | -0.3 |
| 06/02/2026 |
29.30
|
111,500 | 29.50 | 29.50 | 29.05 | 0 | 9,300 | -0.3 |
| 05/02/2026 |
29.60
|
143,000 | 30.20 | 30.20 | 29.60 | 0 | 0 | 0 |
| 04/02/2026 |
29.75
|
317,900 | 30.40 | 30.40 | 29.75 | 0 | 150,000 | -4.5 |
| 03/02/2026 |
30.25
|
296,700 | 29.20 | 30.40 | 29.15 | 9,300 | 1,900 | 0.2 |
| 02/02/2026 |
28.90
|
129,400 | 29.40 | 29.40 | 28.75 | 1,200 | 11,000 | -0.3 |
| 30/01/2026 |
29.20
|
60,500 | 29 | 29.55 | 29 | 800 | 0 | 0.0 |
| 29/01/2026 |
29
|
103,100 | 28.80 | 29 | 28.75 | 0 | 0 | 0 |
| 28/01/2026 |
28.85
|
79,500 | 28.90 | 28.95 | 28.80 | 7,200 | 1,100 | 0.2 |
| 27/01/2026 |
28.90
|
139,600 | 28.90 | 29 | 28.70 | 0 | 6,900 | -0.2 |
| 26/01/2026 |
28.90
|
180,700 | 29.70 | 29.70 | 28.80 | 1,000 | 300 | 0.0 |
| 23/01/2026 |
29.75
|
184,400 | 30.05 | 30.45 | 29.50 | 100 | 30,600 | -0.9 |
| 22/01/2026 |
30
|
157,600 | 30.50 | 30.50 | 29.80 | 7,600 | 0 | 0.2 |
| 21/01/2026 |
29.95
|
148,800 | 30.60 | 30.60 | 29.80 | 0 | 8,300 | -0.3 |
| 20/01/2026 |
30.55
|
155,200 | 31 | 31.30 | 30.50 | 0 | 108,400 | -3.3 |
| 19/01/2026 |
30.90
|
323,000 | 30.70 | 31.50 | 30.50 | 0 | 127,000 | -3.9 |
| 16/01/2026 |
30.35
|
128,100 | 30.80 | 30.95 | 30.20 | 0 | 5,400 | -0.2 |
| 15/01/2026 |
30.75
|
236,200 | 30.40 | 30.80 | 30.40 | 10,200 | 4,600 | 0.2 |
| 14/01/2026 |
30.10
|
175,300 | 29.70 | 30.50 | 29.65 | 7,500 | 200 | 0.2 |
| 13/01/2026 |
29.60
|
114,900 | 29.80 | 29.80 | 29.25 | 2,300 | 300 | 0.1 |
| 12/01/2026 |
29.65
|
170,500 | 29.45 | 29.70 | 29.25 | 9,100 | 200 | 0.3 |
| 09/01/2026 |
29.25
|
112,100 | 29.30 | 29.80 | 29.10 | 1,900 | 0 | 0.1 |
| 08/01/2026 |
29.30
|
44,500 | 29.25 | 29.45 | 29.05 | 2,000 | 200 | 0.1 |
| 07/01/2026 |
29.25
|
156,800 | 28.85 | 29.30 | 28.80 | 2,600 | 1,900 | 0.0 |
| 06/01/2026 |
28.85
|
43,500 | 28.70 | 29 | 28.70 | 200 | 0 | 0.0 |
| 05/01/2026 |
28.70
|
22,400 | 29 | 29 | 28.70 | 0 | 0 | 0 |
| 31/12/2025 |
28.85
|
35,600 | 29 | 29.05 | 28.50 | 0 | 100 | -0.0 |
| 30/12/2025 |
29
|
31,400 | 28.85 | 29.05 | 28.85 | 0 | 0 | 0 |
| 29/12/2025 |
28.85
|
35,500 | 28.70 | 28.90 | 28.70 | 0 | 0 | 0 |
| 26/12/2025 |
28.70
|
116,600 | 28.90 | 28.90 | 28.20 | 8,000 | 0 | 0.2 |
| 25/12/2025 |
28.85
|
39,300 | 28.95 | 29 | 28.75 | 0 | 0 | 0 |
| 24/12/2025 |
28.90
|
27,000 | 28.90 | 29 | 28.80 | 3,800 | 0 | 0.1 |
| 23/12/2025 |
29
|
40,900 | 29 | 29.10 | 28.95 | 0 | 0 | 0 |
| 22/12/2025 |
29.05
|
27,600 | 29.30 | 29.30 | 28.95 | 0 | 0 | 0 |
| 19/12/2025 |
28.95
|
16,300 | 28.80 | 28.95 | 28.70 | 6,500 | 100 | 0.2 |
| 18/12/2025 |
28.80
|
6,500 | 29 | 29.10 | 28.80 | 0 | 0 | 0 |
| 17/12/2025 |
29
|
11,500 | 28.90 | 29.20 | 28.65 | 4,200 | 0 | 0.1 |
| 16/12/2025 |
29.20
|
75,100 | 28.65 | 29.20 | 28.40 | 200 | 8,800 | -0.2 |
| 15/12/2025 |
28.65
|
22,200 | 28.65 | 29 | 28.65 | 0 | 8,900 | -0.3 |
| 12/12/2025 |
28.70
|
62,300 | 29.10 | 29.15 | 28.70 | 0 | 0 | 0 |
| 11/12/2025 |
29.10
|
74,700 | 29.10 | 29.15 | 28.90 | 0 | 0 | 0 |
| 10/12/2025 |
29
|
31,700 | 29 | 29.15 | 28.95 | 0 | 0 | 0 |
| 09/12/2025 |
29
|
120,500 | 29.25 | 29.25 | 28.95 | 0 | 800 | -0.0 |
| 08/12/2025 |
29.25
|
132,400 | 29.55 | 29.55 | 29.20 | 0 | 66,900 | -2.0 |
| 05/12/2025 |
29.55
|
56,600 | 29.65 | 29.95 | 29.55 | 1,000 | 700 | 0.0 |
| 04/12/2025 |
29.75
|
80,400 | 29.85 | 29.85 | 29.65 | 14,200 | 0 | 0.4 |
| 03/12/2025 |
29.60
|
53,400 | 29.50 | 29.65 | 29.45 | 0 | 0 | 0 |
| 02/12/2025 |
29.45
|
133,700 | 29.65 | 29.65 | 29.25 | 0 | 0 | 0 |