| 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) |
0.30 | 1.53% | 15,500 | -800 | 0.0 |
19.50
20.80
19.90
|
|
2 tháng
(2026-03-02) |
-0.40 | -1.97% | 93,900 | 2,800 | 0.1 |
19.20
20.80
19.90
|
|
3 tháng
(2026-02-02) |
0.70 | 3.65% | 112,300 | 2,800 | 0.1 |
19.10
20.80
19.90
|
|
6 tháng
(2025-11-03) |
0.40 | 2.05% | 201,300 | 2,900 | 0.1 |
18.70
20.90
19.90
|
|
12 tháng
(2025-05-06) |
0.94 | 4.97% | 1,184,600 | 15,900 | 0.4 |
18.69
23.56
19.90
|
|
24 tháng
(2024-05-13) |
4.03 | 25.37% | 1,724,223 | 9,100 | 0.2 |
15.80
23.56
19.90
|
|
36 tháng
(2023-05-17) |
1.61 | 8.80% | 3,136,524 | -56,100 | -1.1 |
15.62
23.56
19.90
|
|
60 tháng
(2021-05-27) |
12.28 | 161.04% | 7,803,957 | -22,488 | -0.2 |
7.62
23.56
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
19.90
|
200 | 20 | 20 | 19.90 | 0 | 0 | 0 |
| 28/04/2026 |
20
|
600 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/04/2026 |
19.70
|
1,000 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 24/04/2026 |
19.70
|
1,000 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 23/04/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 22/04/2026 |
19.70
|
500 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 21/04/2026 |
19.90
|
700 | 19.80 | 19.90 | 19.80 | 0 | 0 | 0 |
| 20/04/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/04/2026 |
20
|
1,200 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 16/04/2026 |
20.80
|
1,000 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 15/04/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 14/04/2026 |
19.70
|
1,100 | 19.60 | 19.70 | 19.60 | 0 | 600 | 0 |
| 13/04/2026 |
19.60
|
200 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
| 10/04/2026 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 09/04/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 08/04/2026 |
19.70
|
2,700 | 19.70 | 19.70 | 19.50 | 0 | 1,200 | 0 |
| 07/04/2026 |
19.60
|
500 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 06/04/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 03/04/2026 |
19.60
|
1,000 | 19.60 | 19.60 | 19.60 | 1,100 | 200 | 0.0 |
| 02/04/2026 |
19.60
|
2,800 | 19.60 | 19.60 | 19.60 | 100 | 0 | 0.0 |
| 01/04/2026 |
19.60
|
700 | 19.80 | 19.90 | 19.60 | 0 | 0 | 0 |
| 31/03/2026 |
19.60
|
3,800 | 19.90 | 19.90 | 19.60 | 0 | 0 | 0 |
| 30/03/2026 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 27/03/2026 |
19.90
|
1,200 | 19.40 | 19.90 | 19.40 | 0 | 0 | 0 |
| 26/03/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/03/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 24/03/2026 |
19.60
|
600 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 23/03/2026 |
19.60
|
12,700 | 19.10 | 19.60 | 19 | 0 | 0 | 0 |
| 20/03/2026 |
19.70
|
2,000 | 19.90 | 19.90 | 19.70 | 0 | 0 | 0 |
| 19/03/2026 |
20
|
5,200 | 19.90 | 20 | 19.80 | 0 | 0 | 0 |
| 18/03/2026 |
19.90
|
1,000 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 17/03/2026 |
19.80
|
2,600 | 20.20 | 20.20 | 19.70 | 0 | 0 | 0 |
| 16/03/2026 |
20.20
|
1,100 | 19.70 | 20.20 | 19.70 | 0 | 0 | 0 |
| 13/03/2026 |
20.30
|
2,800 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 12/03/2026 |
20.30
|
5,800 | 19.90 | 20.30 | 19.90 | 600 | 0 | 0.0 |
| 11/03/2026 |
19.90
|
1,400 | 19.80 | 19.90 | 19.80 | 0 | 0 | 0 |
| 10/03/2026 |
19.80
|
1,600 | 19.60 | 20 | 19.60 | 900 | 0 | 0.0 |
| 09/03/2026 |
19.60
|
9,400 | 19.60 | 19.90 | 19.50 | 900 | 0 | 0.0 |
| 06/03/2026 |
19.60
|
400 | 19.60 | 19.60 | 19.60 | 200 | 0 | 0.0 |
| 05/03/2026 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 1,100 | 200 | 0.0 |
| 04/03/2026 |
19.20
|
6,600 | 20.70 | 21 | 19.20 | 1,200 | 1,100 | 0.0 |
| 03/03/2026 |
20.40
|
16,500 | 20.70 | 21.40 | 20.20 | 0 | 0 | 0 |
| 02/03/2026 |
20.30
|
3,200 | 21 | 21 | 20 | 0 | 0 | 0 |
| 27/02/2026 |
19.20
|
2,200 | 19.40 | 19.40 | 19.20 | 0 | 0 | 0 |
| 26/02/2026 |
19.30
|
1,400 | 19.10 | 19.30 | 19.10 | 0 | 0 | 0 |
| 25/02/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 24/02/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 23/02/2026 |
19.10
|
400 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 13/02/2026 |
19.50
|
1,900 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
| 12/02/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 11/02/2026 |
19.10
|
1,700 | 19 | 19.60 | 19 | 0 | 0 | 0 |
| 10/02/2026 |
19.20
|
700 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 |
| 09/02/2026 |
19.90
|
400 | 19.50 | 19.90 | 19.40 | 0 | 0 | 0 |
| 06/02/2026 |
19.20
|
500 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 05/02/2026 |
19.20
|
1,000 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 04/02/2026 |
19.20
|
1,000 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 03/02/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 02/02/2026 |
19.20
|
7,100 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 |
| 30/01/2026 |
19.20
|
2,800 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 |
| 29/01/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 28/01/2026 |
19.20
|
1,200 | 19.30 | 19.40 | 19.20 | 0 | 0 | 0 |
| 27/01/2026 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 26/01/2026 |
19.40
|
1,200 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 23/01/2026 |
19.50
|
5,200 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 22/01/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 200 | 0 | 0.0 |
| 21/01/2026 |
19.60
|
9,100 | 19.40 | 19.60 | 19.40 | 0 | 0 | 0 |
| 20/01/2026 |
19.60
|
3,500 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 19/01/2026 |
19.50
|
3,800 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 16/01/2026 |
19.50
|
6,600 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 15/01/2026 |
19.50
|
9,300 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 14/01/2026 |
19.50
|
1,400 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 13/01/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 12/01/2026 |
19.60
|
700 | 19.60 | 19.60 | 19.40 | 0 | 100 | -0.0 |
| 09/01/2026 |
19.60
|
700 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 08/01/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 07/01/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 06/01/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 05/01/2026 |
19.60
|
900 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 31/12/2025 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 30/12/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 29/12/2025 |
19.60
|
1,000 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 26/12/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 25/12/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 24/12/2025 |
19.50
|
2,500 | 19.20 | 19.50 | 18.60 | 0 | 0 | 0 |
| 23/12/2025 |
19.70
|
1,300 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 22/12/2025 |
19.70
|
2,000 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 19/12/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 18/12/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 17/12/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 16/12/2025 |
19.50
|
400 | 19.20 | 19.50 | 19.20 | 0 | 0 | 0 |
| 15/12/2025 |
19.50
|
400 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
| 12/12/2025 |
19.40
|
200 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 11/12/2025 |
19.30
|
600 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 10/12/2025 |
19.40
|
1,800 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 09/12/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 08/12/2025 |
19.50
|
300 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 05/12/2025 |
19.50
|
5,900 | 19.50 | 19.60 | 19.40 | 0 | 0 | 0 |
| 04/12/2025 |
19.50
|
900 | 19.60 | 19.60 | 19.40 | 0 | 0 | 0 |
| 03/12/2025 |
19.60
|
400 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 02/12/2025 |
19.60
|
1,200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |