| 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) |
0.14 | 4.76% | 7,390,100 | -16,400 | 0 |
2.94
3.25
2.98
|
|
2 tháng
(2026-02-27) |
-0.43 | -12.25% | 16,383,700 | -56,700 | -0.0 |
2.80
3.51
2.98
|
|
3 tháng
(2026-01-28) |
-0.74 | -19.37% | 25,709,700 | -67,200 | -0.0 |
2.80
3.84
2.98
|
|
6 tháng
(2025-10-30) |
-0.86 | -21.83% | 63,363,700 | -80,600 | -0.1 |
2.80
4.27
2.98
|
|
12 tháng
(2025-05-05) |
-0.87 | -22.03% | 170,386,500 | -33,300 | 1.1 |
2.80
5.26
2.98
|
|
24 tháng
(2024-05-08) |
-2.82 | -47.80% | 238,220,900 | -21,940 | 1.0 |
2.80
6.90
2.98
|
|
36 tháng
(2023-05-15) |
-6.19 | -66.77% | 490,210,100 | 242,060 | 3.3 |
2.80
9.80
2.98
|
|
60 tháng
(2021-05-24) |
-3 | -49.34% | 1,169,101,100 | -45,594 | -7.6 |
2.80
20.50
2.98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
2.96
|
64,900 | 3.03 | 3.03 | 2.96 | 0 | 1,300 | 0 |
| 28/04/2026 |
2.98
|
302,300 | 3.05 | 3.10 | 2.98 | 10,300 | 2,500 | 0 |
| 27/04/2026 |
3.08
|
599,000 | 3.24 | 3.24 | 3.05 | 12,800 | 200 | 0 |
| 24/04/2026 |
3.08
|
599,000 | 3.24 | 3.24 | 3.05 | 12,800 | 200 | 0 |
| 23/04/2026 |
3.25
|
1,271,400 | 3.30 | 3.30 | 3.17 | 0 | 3,600 | 0 |
| 22/04/2026 |
3.15
|
1,203,400 | 2.95 | 3.15 | 2.95 | 4,600 | 12,900 | 0 |
| 21/04/2026 |
2.95
|
159,400 | 2.97 | 2.98 | 2.93 | 5,000 | 1,300 | 0 |
| 20/04/2026 |
2.96
|
177,400 | 2.95 | 2.98 | 2.93 | 2,200 | 8,000 | 0 |
| 17/04/2026 |
2.96
|
90,900 | 2.95 | 2.97 | 2.94 | 2,200 | 5,800 | 0 |
| 16/04/2026 |
2.95
|
153,300 | 2.93 | 2.98 | 2.93 | 1,400 | 3,900 | 0 |
| 15/04/2026 |
2.96
|
421,100 | 2.98 | 3.02 | 2.96 | 7,000 | 4,000 | 0 |
| 14/04/2026 |
2.97
|
151,900 | 2.98 | 3.01 | 2.97 | 1,400 | 2,200 | 0 |
| 13/04/2026 |
2.99
|
147,800 | 2.97 | 3 | 2.96 | 0 | 4,300 | 0 |
| 10/04/2026 |
2.99
|
336,400 | 3.02 | 3.02 | 2.98 | 0 | 1,800 | 0 |
| 09/04/2026 |
2.99
|
293,000 | 2.99 | 3.02 | 2.98 | 0 | 26,500 | 0 |
| 08/04/2026 |
2.99
|
476,500 | 3.01 | 3.02 | 2.96 | 4,100 | 600 | 0 |
| 07/04/2026 |
2.96
|
72,800 | 2.98 | 2.98 | 2.95 | 0 | 2,200 | 0 |
| 06/04/2026 |
2.95
|
141,200 | 2.96 | 3.01 | 2.95 | 5,300 | 1,600 | 0 |
| 03/04/2026 |
2.95
|
196,100 | 3.01 | 3.04 | 2.95 | 3,200 | 3,500 | 0 |
| 02/04/2026 |
3.04
|
51,700 | 3.04 | 3.06 | 3 | 9,400 | 0 | 0 |
| 01/04/2026 |
3.05
|
400,700 | 3.02 | 3.07 | 3.02 | 500 | 1,500 | 0 |
| 31/03/2026 |
3.01
|
279,300 | 2.97 | 3.02 | 2.95 | 400 | 6,600 | 0 |
| 30/03/2026 |
2.94
|
167,800 | 2.96 | 2.96 | 2.92 | 2,000 | 0 | 0 |
| 27/03/2026 |
2.96
|
273,100 | 2.91 | 2.96 | 2.90 | 100 | 700 | 0 |
| 26/03/2026 |
2.90
|
249,400 | 2.94 | 2.94 | 2.90 | 0 | 1,100 | 0 |
| 25/03/2026 |
2.90
|
237,500 | 2.83 | 2.93 | 2.83 | 0 | 7,400 | 0 |
| 24/03/2026 |
2.86
|
222,800 | 2.84 | 2.88 | 2.82 | 4,300 | 600 | 0 |
| 23/03/2026 |
2.80
|
439,100 | 2.91 | 2.91 | 2.76 | 3,700 | 38,100 | 0 |
| 20/03/2026 |
2.91
|
300,500 | 2.95 | 2.96 | 2.91 | 2,000 | 5,300 | -0.0 |
| 19/03/2026 |
2.95
|
396,300 | 2.95 | 2.98 | 2.91 | 17,100 | 3,000 | 0.0 |
| 18/03/2026 |
2.97
|
682,000 | 3.02 | 3.06 | 2.90 | 4,900 | 9,600 | -0.0 |
| 17/03/2026 |
3.01
|
229,500 | 3.05 | 3.07 | 3 | 3,600 | 9,300 | -0.0 |
| 16/03/2026 |
3.02
|
154,900 | 3.02 | 3.08 | 3 | 2,000 | 5,800 | -0.0 |
| 13/03/2026 |
3.01
|
442,100 | 3.01 | 3.08 | 2.98 | 2,000 | 5,800 | -0.0 |
| 12/03/2026 |
3.01
|
849,400 | 3.10 | 3.10 | 3 | 7,300 | 1,100 | 0.0 |
| 11/03/2026 |
3.15
|
281,500 | 3.03 | 3.15 | 3.01 | 4,100 | 2,600 | 0.0 |
| 10/03/2026 |
3.01
|
520,000 | 2.99 | 3.06 | 2.98 | 1,300 | 1,400 | -0.0 |
| 09/03/2026 |
2.98
|
1,193,900 | 3.09 | 3.10 | 2.98 | 1,300 | 1,400 | -0.0 |
| 06/03/2026 |
3.20
|
287,900 | 3.20 | 3.27 | 3.15 | 1,000 | 10,700 | -0.0 |
| 05/03/2026 |
3.24
|
416,900 | 3.26 | 3.31 | 3.20 | 3,400 | 0 | 0.0 |
| 04/03/2026 |
3.22
|
507,700 | 3.39 | 3.41 | 3.22 | 800 | 1,900 | -0.0 |
| 03/03/2026 |
3.40
|
509,800 | 3.40 | 3.44 | 3.39 | 300 | 1,000 | -0.0 |
| 02/03/2026 |
3.41
|
468,900 | 3.42 | 3.50 | 3.40 | 5,000 | 600 | 0.0 |
| 27/02/2026 |
3.51
|
330,400 | 3.60 | 3.60 | 3.51 | 2,900 | 0 | 0.0 |
| 26/02/2026 |
3.60
|
395,900 | 3.55 | 3.63 | 3.55 | 0 | 0 | 0 |
| 25/02/2026 |
3.52
|
334,100 | 3.53 | 3.56 | 3.52 | 1,900 | 100 | 0.0 |
| 24/02/2026 |
3.53
|
536,500 | 3.51 | 3.54 | 3.48 | 1,800 | 0 | 0.0 |
| 23/02/2026 |
3.51
|
276,000 | 3.51 | 3.55 | 3.45 | 200 | 0 | 0.0 |
| 13/02/2026 |
3.47
|
166,900 | 3.42 | 3.47 | 3.42 | 100 | 0 | 0.0 |
| 12/02/2026 |
3.46
|
270,200 | 3.45 | 3.48 | 3.43 | 200 | 0 | 0.0 |
| 11/02/2026 |
3.44
|
334,300 | 3.43 | 3.46 | 3.41 | 0 | 0 | 0 |
| 10/02/2026 |
3.45
|
390,900 | 3.44 | 3.50 | 3.38 | 0 | 0 | 0 |
| 09/02/2026 |
3.46
|
586,200 | 3.49 | 3.49 | 3.43 | 300 | 5,000 | -0.0 |
| 06/02/2026 |
3.45
|
501,100 | 3.51 | 3.55 | 3.40 | 300 | 5,000 | -0.0 |
| 05/02/2026 |
3.51
|
754,300 | 3.60 | 3.62 | 3.51 | 500 | 0 | 0.0 |
| 04/02/2026 |
3.60
|
494,400 | 3.65 | 3.65 | 3.56 | 100 | 0 | 0.0 |
| 03/02/2026 |
3.63
|
593,400 | 3.61 | 3.68 | 3.61 | 5,000 | 600 | 0.0 |
| 02/02/2026 |
3.57
|
2,088,800 | 3.72 | 3.75 | 3.55 | 2,400 | 0 | 0.0 |
| 30/01/2026 |
3.80
|
559,300 | 3.85 | 3.86 | 3.78 | 0 | 0 | 0 |
| 29/01/2026 |
3.84
|
504,100 | 3.82 | 3.88 | 3.78 | 0 | 0 | 0 |
| 28/01/2026 |
3.82
|
539,600 | 3.80 | 3.85 | 3.79 | 0 | 12,600 | -0.0 |
| 27/01/2026 |
3.82
|
819,400 | 3.98 | 3.99 | 3.78 | 1,400 | 34,200 | -0.1 |
| 26/01/2026 |
3.98
|
976,400 | 4.30 | 4.30 | 3.98 | 900 | 400 | 0.0 |
| 23/01/2026 |
4.27
|
2,720,100 | 4.08 | 4.27 | 4.02 | 12,200 | 31,600 | -0.1 |
| 22/01/2026 |
4
|
1,480,100 | 3.81 | 4.02 | 3.81 | 34,500 | 12,700 | 0.1 |
| 21/01/2026 |
3.80
|
290,300 | 3.80 | 3.82 | 3.72 | 500 | 10,900 | -0.0 |
| 20/01/2026 |
3.82
|
328,300 | 3.83 | 3.87 | 3.78 | 27,300 | 300 | 0.1 |
| 19/01/2026 |
3.82
|
392,000 | 3.82 | 3.88 | 3.81 | 2,500 | 1,100 | 0.0 |
| 16/01/2026 |
3.82
|
387,000 | 3.82 | 3.87 | 3.80 | 0 | 2,100 | -0.0 |
| 15/01/2026 |
3.82
|
395,100 | 3.80 | 3.85 | 3.77 | 3,500 | 47,400 | -0.2 |
| 14/01/2026 |
3.86
|
1,335,400 | 4 | 4 | 3.79 | 13,200 | 18,900 | -0.0 |
| 13/01/2026 |
3.76
|
579,900 | 3.70 | 3.80 | 3.69 | 0 | 7,200 | -0.0 |
| 12/01/2026 |
3.70
|
287,700 | 3.69 | 3.70 | 3.65 | 0 | 2,100 | -0.0 |
| 09/01/2026 |
3.69
|
663,700 | 3.72 | 3.74 | 3.65 | 23,300 | 400 | 0.1 |
| 08/01/2026 |
3.71
|
445,300 | 3.75 | 3.78 | 3.70 | 0 | 900 | -0.0 |
| 07/01/2026 |
3.73
|
444,400 | 3.73 | 3.79 | 3.70 | 48,900 | 2,900 | 0.2 |
| 06/01/2026 |
3.73
|
314,100 | 3.75 | 3.76 | 3.69 | 27,200 | 500 | 0.1 |
| 05/01/2026 |
3.75
|
418,700 | 3.72 | 3.84 | 3.70 | 0 | 28,700 | -0.1 |
| 31/12/2025 |
3.70
|
276,000 | 3.70 | 3.71 | 3.68 | 0 | 300 | -0.0 |
| 30/12/2025 |
3.69
|
267,100 | 3.69 | 3.72 | 3.68 | 0 | 1,200 | -0.0 |
| 29/12/2025 |
3.68
|
347,500 | 3.70 | 3.72 | 3.65 | 24,700 | 1,500 | 0.1 |
| 26/12/2025 |
3.68
|
622,600 | 3.72 | 3.72 | 3.62 | 200 | 600 | -0.0 |
| 25/12/2025 |
3.71
|
455,500 | 3.73 | 3.75 | 3.68 | 0 | 900 | -0.0 |
| 24/12/2025 |
3.68
|
360,000 | 3.72 | 3.74 | 3.68 | 0 | 300 | -0.0 |
| 23/12/2025 |
3.72
|
377,800 | 3.79 | 3.79 | 3.68 | 0 | 300 | -0.0 |
| 22/12/2025 |
3.72
|
659,200 | 3.71 | 3.78 | 3.65 | 0 | 0 | 0 |
| 19/12/2025 |
3.70
|
1,311,200 | 3.82 | 3.84 | 3.68 | 1,400 | 5,000 | -0.0 |
| 18/12/2025 |
3.80
|
879,500 | 3.92 | 3.98 | 3.79 | 1,000 | 0 | 0.0 |
| 17/12/2025 |
3.90
|
259,600 | 3.97 | 4 | 3.90 | 2,500 | 0 | 0.0 |
| 16/12/2025 |
4
|
254,100 | 3.92 | 4.05 | 3.89 | 0 | 3,400 | -0.0 |
| 15/12/2025 |
3.92
|
335,900 | 4 | 4.03 | 3.88 | 900 | 47,400 | -0.2 |
| 12/12/2025 |
3.96
|
581,400 | 4.16 | 4.17 | 3.96 | 5,200 | 500 | 0.0 |
| 11/12/2025 |
4.16
|
508,400 | 4.14 | 4.19 | 4.13 | 0 | 51,200 | -0.2 |
| 10/12/2025 |
4.14
|
984,000 | 4.02 | 4.18 | 4.01 | 51,500 | 3,000 | 0.2 |
| 09/12/2025 |
4.01
|
483,400 | 4.07 | 4.08 | 3.98 | 0 | 0 | 0 |
| 08/12/2025 |
4.06
|
399,400 | 4.06 | 4.08 | 4 | 0 | 7,000 | -0.0 |
| 05/12/2025 |
4.06
|
520,900 | 4.13 | 4.14 | 4.05 | 8,500 | 17,200 | -0.0 |
| 04/12/2025 |
4.12
|
580,900 | 4.09 | 4.14 | 4.08 | 22,400 | 22,300 | 0.0 |
| 03/12/2025 |
4.09
|
356,700 | 4.15 | 4.17 | 4.06 | 5,000 | 10,000 | -0.0 |
| 02/12/2025 |
4.17
|
618,300 | 4.14 | 4.24 | 4.02 | 13,600 | 21,200 | -0.0 |
| 01/12/2025 |
4.14
|
882,800 | 4.06 | 4.19 | 3.92 | 38,100 | 16,300 | 0.1 |