| 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) |
-1.30 | -8.12% | 735,300 | -100 | 0 |
14.70
16
15.10
|
|
2 tháng
(2026-03-02) |
-6.30 | -30% | 2,909,800 | -900 | -0.0 |
14.70
21.30
15.10
|
|
3 tháng
(2026-01-29) |
-3 | -16.95% | 4,438,200 | -900 | -0.0 |
14.70
21.30
15.10
|
|
6 tháng
(2025-10-31) |
-0.40 | -2.65% | 5,521,600 | -12,700 | -0.2 |
14.70
21.30
15.10
|
|
12 tháng
(2025-05-05) |
-0.17 | -1.14% | 6,602,000 | -7,000 | -0.1 |
14.61
21.30
15.10
|
|
24 tháng
(2024-05-09) |
-0.33 | -2.23% | 11,845,610 | -53,900 | -1.2 |
13.91
24.61
15.10
|
|
36 tháng
(2023-05-15) |
6.86 | 87.53% | 14,426,740 | 8,000 | -0.4 |
7.84
24.61
15.10
|
|
60 tháng
(2021-05-25) |
5.28 | 56% | 26,411,071 | 21,000 | -0.4 |
6.58
24.61
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
15.10
|
23,200 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
| 28/04/2026 |
14.70
|
39,100 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 27/04/2026 |
15.20
|
9,400 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
| 24/04/2026 |
15.20
|
9,400 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
| 23/04/2026 |
15.30
|
30,100 | 15.10 | 15.30 | 14.80 | 0 | 0 | 0 |
| 22/04/2026 |
15.10
|
29,300 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 |
| 21/04/2026 |
15.30
|
4,900 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
| 20/04/2026 |
15.20
|
4,900 | 15.20 | 15.30 | 15.20 | 0 | 100 | 0 |
| 17/04/2026 |
15.40
|
47,000 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
| 16/04/2026 |
15.20
|
14,200 | 15.80 | 15.80 | 15.10 | 0 | 0 | 0 |
| 15/04/2026 |
15.30
|
94,800 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
| 14/04/2026 |
15.10
|
114,400 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 13/04/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 10/04/2026 |
15.70
|
33,700 | 15.40 | 16 | 15.40 | 0 | 0 | 0 |
| 09/04/2026 |
15.50
|
29,600 | 15.30 | 15.60 | 15.10 | 0 | 0 | 0 |
| 08/04/2026 |
15.10
|
29,500 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
| 07/04/2026 |
15
|
18,500 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 06/04/2026 |
15.20
|
17,800 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 03/04/2026 |
15.50
|
3,400 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
| 02/04/2026 |
15.50
|
111,600 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
| 01/04/2026 |
15.90
|
38,500 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 31/03/2026 |
15.90
|
18,300 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 30/03/2026 |
16
|
36,900 | 16 | 16.20 | 15.40 | 0 | 0 | 0 |
| 27/03/2026 |
16
|
65,000 | 15.60 | 16.20 | 15.60 | 0 | 0 | 0 |
| 26/03/2026 |
16
|
52,300 | 15.90 | 16 | 15.30 | 0 | 0 | 0 |
| 25/03/2026 |
15.80
|
32,700 | 16.40 | 16.40 | 15.70 | 0 | 0 | 0 |
| 24/03/2026 |
15.90
|
20,500 | 15.80 | 16 | 15.40 | 0 | 0 | 0 |
| 23/03/2026 |
15.60
|
86,600 | 16.50 | 16.50 | 15.30 | 0 | 0 | 0 |
| 20/03/2026 |
16.10
|
45,500 | 16.90 | 16.90 | 16.10 | 0 | 0 | 0 |
| 19/03/2026 |
16.90
|
34,300 | 17 | 17.40 | 16.50 | 0 | 0 | 0 |
| 18/03/2026 |
17
|
47,000 | 16.80 | 17.20 | 16.60 | 0 | 0 | 0 |
| 17/03/2026 |
16.60
|
29,900 | 16.40 | 16.70 | 16.40 | 0 | 0 | 0 |
| 16/03/2026 |
17
|
29,900 | 16.80 | 17 | 16.40 | 0 | 0 | 0 |
| 13/03/2026 |
17
|
54,500 | 17.10 | 17.50 | 16.60 | 0 | 0 | 0 |
| 12/03/2026 |
17.10
|
38,400 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
| 11/03/2026 |
17
|
87,700 | 16.80 | 17 | 16.20 | 0 | 0 | 0 |
| 10/03/2026 |
16.80
|
103,800 | 16 | 17.40 | 16 | 0 | 0 | 0 |
| 09/03/2026 |
16
|
126,200 | 18.50 | 19.90 | 16 | 0 | 0 | 0 |
| 06/03/2026 |
18
|
138,600 | 19.20 | 19.20 | 17.80 | 0 | 0 | 0 |
| 05/03/2026 |
19
|
183,900 | 19.20 | 20 | 19 | 0 | 0 | 0 |
| 04/03/2026 |
19.50
|
204,000 | 21.30 | 21.70 | 19 | 0 | 0 | 0 |
| 03/03/2026 |
21.30
|
272,500 | 23 | 23.40 | 19.40 | 100 | 900 | -0.0 |
| 02/03/2026 |
21
|
521,200 | 19 | 21 | 19 | 0 | 0 | 0 |
| 27/02/2026 |
18.60
|
231,700 | 17.70 | 18.60 | 17.70 | 0 | 0 | 0 |
| 26/02/2026 |
17.50
|
59,000 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 |
| 25/02/2026 |
17.60
|
119,600 | 17.20 | 17.70 | 17.20 | 0 | 0 | 0 |
| 24/02/2026 |
17.20
|
27,200 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 |
| 23/02/2026 |
17.30
|
138,500 | 16.80 | 17.50 | 16.70 | 0 | 0 | 0 |
| 13/02/2026 |
16.60
|
8,300 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 |
| 12/02/2026 |
16.70
|
7,200 | 16.50 | 16.80 | 16.40 | 0 | 0 | 0 |
| 11/02/2026 |
16.70
|
17,600 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 |
| 10/02/2026 |
16.30
|
58,400 | 16.70 | 17.30 | 16.20 | 0 | 0 | 0 |
| 09/02/2026 |
16.50
|
27,700 | 16.80 | 16.90 | 16.30 | 0 | 0 | 0 |
| 06/02/2026 |
16.60
|
42,300 | 17.20 | 17.20 | 16.60 | 0 | 0 | 0 |
| 05/02/2026 |
17.20
|
110,500 | 17.70 | 17.70 | 16.80 | 0 | 0 | 0 |
| 04/02/2026 |
17.70
|
58,800 | 18 | 18.10 | 17.60 | 0 | 0 | 0 |
| 03/02/2026 |
17.80
|
108,800 | 18.40 | 18.40 | 17.70 | 0 | 0 | 0 |
| 02/02/2026 |
18.10
|
133,200 | 18.40 | 18.70 | 17.90 | 0 | 0 | 0 |
| 30/01/2026 |
18.10
|
248,300 | 17.70 | 18.50 | 17.70 | 0 | 0 | 0 |
| 29/01/2026 |
17.70
|
131,300 | 17.10 | 17.80 | 17.10 | 0 | 0 | 0 |
| 28/01/2026 |
16.80
|
58,600 | 16.90 | 17.50 | 16.80 | 0 | 0 | 0 |
| 27/01/2026 |
16.70
|
116,900 | 16.50 | 16.70 | 16.30 | 0 | 0 | 0 |
| 26/01/2026 |
16.70
|
43,400 | 16.60 | 18.70 | 16.40 | 0 | 0 | 0 |
| 23/01/2026 |
16.80
|
46,700 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
| 22/01/2026 |
17.50
|
41,800 | 18 | 18 | 17.30 | 0 | 9,000 | -0.2 |
| 21/01/2026 |
17.80
|
46,800 | 17.50 | 17.90 | 16.60 | 0 | 0 | 0 |
| 20/01/2026 |
17.40
|
59,600 | 16.90 | 17.40 | 16.20 | 0 | 0 | 0 |
| 19/01/2026 |
16.90
|
2,800 | 17.20 | 17.20 | 16.60 | 0 | 0 | 0 |
| 16/01/2026 |
17.30
|
24,100 | 19 | 19.80 | 16.80 | 0 | 0 | 0 |
| 15/01/2026 |
17.50
|
32,100 | 18.10 | 18.10 | 17.10 | 0 | 0 | 0 |
| 14/01/2026 |
18.20
|
53,800 | 18.60 | 18.90 | 17.70 | 0 | 2,900 | -0.1 |
| 13/01/2026 |
18.50
|
69,500 | 18 | 18.60 | 17.90 | 0 | 0 | 0 |
| 12/01/2026 |
17.70
|
53,100 | 17 | 18 | 17 | 0 | 0 | 0 |
| 09/01/2026 |
17
|
30,600 | 16.90 | 18.30 | 16.30 | 0 | 0 | 0 |
| 08/01/2026 |
16.50
|
50,400 | 15.80 | 16.70 | 15.60 | 0 | 0 | 0 |
| 07/01/2026 |
15.80
|
14,500 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 06/01/2026 |
15.60
|
26,000 | 15.40 | 15.70 | 15.40 | 0 | 0 | 0 |
| 05/01/2026 |
15.30
|
9,500 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
| 31/12/2025 |
15.20
|
2,400 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 30/12/2025 |
15.50
|
9,100 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 29/12/2025 |
15.40
|
8,500 | 15 | 15.40 | 15 | 0 | 0 | 0 |
| 26/12/2025 |
15
|
1,700 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 25/12/2025 |
15.20
|
30,600 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 24/12/2025 |
15
|
9,900 | 15.40 | 15.40 | 15 | 200 | 0 | 0.0 |
| 23/12/2025 |
15.10
|
9,400 | 15.30 | 16 | 15.10 | 0 | 0 | 0 |
| 22/12/2025 |
15.10
|
19,800 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 19/12/2025 |
14.90
|
4,000 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 18/12/2025 |
15.10
|
1,300 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 17/12/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/12/2025 |
15
|
4,700 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 15/12/2025 |
15
|
16,400 | 15 | 15.10 | 15 | 0 | 100 | -0.0 |
| 12/12/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 11/12/2025 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 10/12/2025 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 09/12/2025 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/12/2025 |
15
|
1,600 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/12/2025 |
15.40
|
15,000 | 15.10 | 15.40 | 15 | 0 | 0 | 0 |
| 04/12/2025 |
15.30
|
13,200 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
| 03/12/2025 |
15.20
|
600 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 02/12/2025 |
15.20
|
600 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |