| 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) |
-0.20 | -0.63% | 123,100 | 0 | 0 |
28.50
32.80
31.50
|
|
2 tháng
(2026-03-02) |
5 | 18.87% | 520,100 | 0 | 0 |
24
36.80
31.50
|
|
3 tháng
(2026-02-02) |
4.60 | 17.10% | 581,000 | 0 | 0 |
24
36.80
31.50
|
|
6 tháng
(2025-11-03) |
3.20 | 11.31% | 927,800 | 0 | 0 |
24
36.80
31.50
|
|
12 tháng
(2025-05-06) |
-0.40 | -1.25% | 2,930,300 | 0 | 0 |
24
42
31.50
|
|
24 tháng
(2024-05-13) |
10.90 | 52.91% | 6,405,507 | 0 | 0 |
18.80
48.50
31.50
|
|
36 tháng
(2023-05-17) |
14.60 | 86.39% | 8,732,460 | 0 | 0 |
14
48.50
31.50
|
|
60 tháng
(2021-05-27) |
25 | 384.62% | 17,894,259 | 0 | 0 |
6.10
146.70
31.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
31.50
|
4,700 | 30.50 | 31.50 | 30.50 | 0 | 0 | 0 |
| 28/04/2026 |
30.70
|
5,500 | 30.40 | 30.70 | 30.40 | 0 | 0 | 0 |
| 27/04/2026 |
30.80
|
5,700 | 29.50 | 30.90 | 29.50 | 0 | 0 | 0 |
| 24/04/2026 |
30.80
|
5,700 | 29.50 | 30.90 | 29.50 | 0 | 0 | 0 |
| 23/04/2026 |
29
|
7,800 | 29.40 | 32.70 | 28.90 | 0 | 0 | 0 |
| 22/04/2026 |
28.90
|
1,600 | 28.70 | 28.90 | 28.50 | 0 | 0 | 0 |
| 21/04/2026 |
29
|
5,200 | 28.50 | 29 | 28.40 | 0 | 0 | 0 |
| 20/04/2026 |
28.50
|
8,200 | 28.50 | 29.60 | 28.20 | 0 | 0 | 0 |
| 17/04/2026 |
28.50
|
3,400 | 30.90 | 30.90 | 28.40 | 0 | 0 | 0 |
| 16/04/2026 |
29
|
12,600 | 26.40 | 31.20 | 26.40 | 0 | 0 | 0 |
| 15/04/2026 |
31
|
6,500 | 31 | 31.10 | 30.90 | 0 | 0 | 0 |
| 14/04/2026 |
31
|
3,600 | 29.20 | 31 | 29.20 | 0 | 0 | 0 |
| 13/04/2026 |
30.50
|
2,000 | 31 | 31 | 30.50 | 0 | 0 | 0 |
| 10/04/2026 |
30.60
|
10,200 | 31.60 | 31.60 | 30.10 | 0 | 0 | 0 |
| 09/04/2026 |
32
|
8,500 | 32.30 | 32.30 | 31.10 | 0 | 0 | 0 |
| 08/04/2026 |
32.80
|
6,500 | 32.50 | 33 | 32.50 | 0 | 0 | 0 |
| 07/04/2026 |
32.30
|
5,800 | 32.30 | 32.50 | 32.30 | 0 | 0 | 0 |
| 06/04/2026 |
32.10
|
7,900 | 32.30 | 32.60 | 32.10 | 0 | 0 | 0 |
| 03/04/2026 |
32.60
|
6,600 | 31.20 | 32.70 | 31.20 | 0 | 0 | 0 |
| 02/04/2026 |
32.20
|
1,300 | 31.80 | 32.20 | 31.80 | 0 | 0 | 0 |
| 01/04/2026 |
31.70
|
3,800 | 32 | 32 | 31.70 | 0 | 0 | 0 |
| 31/03/2026 |
31.50
|
6,300 | 32.20 | 32.20 | 31 | 0 | 0 | 0 |
| 30/03/2026 |
32.50
|
2,800 | 34 | 34 | 32 | 0 | 0 | 0 |
| 27/03/2026 |
32
|
3,600 | 30.10 | 32.10 | 30 | 0 | 0 | 0 |
| 26/03/2026 |
30.10
|
13,900 | 31 | 31.30 | 30.10 | 0 | 0 | 0 |
| 25/03/2026 |
31
|
14,100 | 31.40 | 31.50 | 31 | 0 | 0 | 0 |
| 24/03/2026 |
31
|
16,900 | 31.80 | 32 | 31 | 0 | 0 | 0 |
| 23/03/2026 |
30.10
|
16,400 | 30.60 | 30.60 | 29.50 | 0 | 0 | 0 |
| 20/03/2026 |
33
|
33,900 | 36 | 36.50 | 32.70 | 0 | 0 | 0 |
| 19/03/2026 |
36.70
|
22,200 | 37.40 | 37.40 | 35.40 | 0 | 0 | 0 |
| 18/03/2026 |
36.80
|
66,900 | 33.90 | 36.90 | 32.70 | 0 | 0 | 0 |
| 17/03/2026 |
32.50
|
47,500 | 31 | 33 | 31 | 0 | 0 | 0 |
| 16/03/2026 |
30.80
|
36,200 | 28.90 | 31.90 | 28.90 | 0 | 0 | 0 |
| 13/03/2026 |
28.30
|
41,200 | 26.90 | 28.70 | 26.70 | 0 | 0 | 0 |
| 12/03/2026 |
26.90
|
12,200 | 26.50 | 26.90 | 26 | 0 | 0 | 0 |
| 11/03/2026 |
25.80
|
3,900 | 26.40 | 26.40 | 25.80 | 0 | 0 | 0 |
| 10/03/2026 |
25
|
5,300 | 26.40 | 26.40 | 24 | 0 | 0 | 0 |
| 09/03/2026 |
24
|
22,700 | 26 | 26 | 24 | 0 | 0 | 0 |
| 06/03/2026 |
26.20
|
6,700 | 26.60 | 26.60 | 26 | 0 | 0 | 0 |
| 05/03/2026 |
26
|
3,900 | 26 | 26.80 | 26 | 0 | 0 | 0 |
| 04/03/2026 |
26
|
1,100 | 25.20 | 26.10 | 25.20 | 0 | 0 | 0 |
| 03/03/2026 |
26
|
9,400 | 27.40 | 27.40 | 25.90 | 0 | 0 | 0 |
| 02/03/2026 |
26.50
|
9,900 | 27.80 | 27.80 | 25.20 | 0 | 0 | 0 |
| 27/02/2026 |
27.10
|
2,400 | 27.20 | 27.20 | 26 | 0 | 0 | 0 |
| 26/02/2026 |
27.20
|
2,300 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 25/02/2026 |
26.90
|
5,100 | 27.80 | 27.80 | 26.90 | 0 | 0 | 0 |
| 24/02/2026 |
27
|
5,500 | 27 | 27.50 | 27 | 0 | 0 | 0 |
| 23/02/2026 |
26.60
|
25,100 | 29.30 | 29.30 | 26.60 | 0 | 0 | 0 |
| 13/02/2026 |
26
|
1,000 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 12/02/2026 |
26.80
|
1,000 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 11/02/2026 |
26.50
|
500 | 27 | 27 | 26.50 | 0 | 0 | 0 |
| 10/02/2026 |
26
|
5,600 | 25.80 | 27.20 | 25.80 | 0 | 0 | 0 |
| 09/02/2026 |
25.90
|
2,600 | 27.70 | 27.70 | 25 | 0 | 0 | 0 |
| 06/02/2026 |
26.30
|
2,300 | 27.80 | 27.80 | 26.10 | 0 | 0 | 0 |
| 05/02/2026 |
26.80
|
1,000 | 27 | 27.40 | 26.80 | 0 | 0 | 0 |
| 04/02/2026 |
27
|
2,000 | 27.90 | 28.70 | 27 | 0 | 0 | 0 |
| 03/02/2026 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 02/02/2026 |
26.90
|
3,500 | 27 | 29.90 | 26.90 | 0 | 0 | 0 |
| 30/01/2026 |
27
|
2,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 29/01/2026 |
26.90
|
400 | 27 | 27 | 26.90 | 0 | 0 | 0 |
| 28/01/2026 |
27
|
4,100 | 27.30 | 27.30 | 26.50 | 0 | 0 | 0 |
| 27/01/2026 |
27.10
|
3,200 | 27.40 | 27.40 | 26 | 0 | 0 | 0 |
| 26/01/2026 |
27
|
2,700 | 29.40 | 29.40 | 25.50 | 0 | 0 | 0 |
| 23/01/2026 |
27.60
|
5,600 | 26.60 | 27.60 | 26.30 | 0 | 0 | 0 |
| 22/01/2026 |
26.60
|
7,600 | 25.60 | 28 | 25.60 | 0 | 0 | 0 |
| 21/01/2026 |
26.70
|
10,300 | 28.30 | 28.30 | 26.70 | 0 | 0 | 0 |
| 20/01/2026 |
27.70
|
13,200 | 29.40 | 29.40 | 27.70 | 0 | 0 | 0 |
| 19/01/2026 |
29.40
|
11,900 | 33.40 | 33.40 | 28.30 | 0 | 0 | 0 |
| 16/01/2026 |
29.90
|
62,200 | 27.70 | 30.70 | 27.70 | 0 | 0 | 0 |
| 15/01/2026 |
27
|
19,200 | 26 | 27.40 | 26 | 0 | 0 | 0 |
| 14/01/2026 |
25.90
|
4,600 | 25.70 | 27.40 | 25.70 | 0 | 0 | 0 |
| 13/01/2026 |
25.80
|
4,100 | 25.60 | 25.90 | 25.60 | 0 | 0 | 0 |
| 12/01/2026 |
25.80
|
3,600 | 27 | 27 | 25.80 | 0 | 0 | 0 |
| 09/01/2026 |
25.90
|
3,800 | 27.70 | 27.70 | 25.70 | 0 | 0 | 0 |
| 08/01/2026 |
26
|
1,600 | 27.70 | 27.70 | 26 | 0 | 0 | 0 |
| 07/01/2026 |
26.50
|
13,200 | 25.30 | 26.50 | 25.30 | 0 | 0 | 0 |
| 06/01/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 05/01/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 31/12/2025 |
25.30
|
9,200 | 25 | 25.30 | 25 | 0 | 0 | 0 |
| 30/12/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 29/12/2025 |
25.10
|
1,000 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
| 26/12/2025 |
24
|
900 | 25.10 | 25.10 | 24 | 0 | 0 | 0 |
| 25/12/2025 |
24.30
|
2,500 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 |
| 24/12/2025 |
24.30
|
1,800 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 23/12/2025 |
24.60
|
1,700 | 24.90 | 24.90 | 24.60 | 0 | 0 | 0 |
| 22/12/2025 |
25
|
900 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 19/12/2025 |
25
|
4,300 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 18/12/2025 |
24.90
|
1,700 | 25.10 | 25.10 | 24.90 | 0 | 0 | 0 |
| 17/12/2025 |
24
|
20,500 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 16/12/2025 |
24.70
|
300 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 15/12/2025 |
25.20
|
2,100 | 25.20 | 25.30 | 25.20 | 0 | 0 | 0 |
| 12/12/2025 |
24.50
|
2,500 | 26 | 26 | 24.50 | 0 | 0 | 0 |
| 11/12/2025 |
25.30
|
8,100 | 25 | 25.80 | 24.70 | 0 | 0 | 0 |
| 10/12/2025 |
24.60
|
1,500 | 25.40 | 25.40 | 24.60 | 0 | 0 | 0 |
| 09/12/2025 |
25.10
|
4,300 | 26 | 26 | 25 | 0 | 0 | 0 |
| 08/12/2025 |
25.20
|
7,000 | 26.90 | 26.90 | 25.20 | 0 | 0 | 0 |
| 05/12/2025 |
25.40
|
4,900 | 26.20 | 26.20 | 25.40 | 0 | 0 | 0 |
| 04/12/2025 |
25.60
|
12,200 | 26.80 | 26.80 | 25.50 | 0 | 0 | 0 |
| 03/12/2025 |
26.30
|
11,800 | 25.60 | 26.40 | 25.50 | 0 | 0 | 0 |
| 02/12/2025 |
25.60
|
14,000 | 26.90 | 26.90 | 25.60 | 0 | 0 | 0 |