| 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) |
1.20 | 6.06% | 9,100 | 0 | 0.0 |
19.80
21.50
21
|
|
2 tháng
(2026-03-02) |
1.20 | 6.06% | 104,300 | 1,000 | 0.0 |
19.70
22.50
21
|
|
3 tháng
(2026-02-02) |
0.10 | 0.48% | 224,900 | 2,100 | 0.0 |
19.20
22.50
21
|
|
6 tháng
(2025-11-03) |
0 | 0% | 563,800 | 400 | 0.0 |
19.10
25.60
21
|
|
12 tháng
(2025-05-06) |
5.71 | 37.38% | 995,500 | -400 | 0.0 |
14.59
25.60
21
|
|
24 tháng
(2024-05-13) |
2.24 | 11.96% | 1,299,307 | -100 | 0.0 |
14.49
25.60
21
|
|
36 tháng
(2023-05-17) |
5.60 | 36.36% | 1,692,777 | -244 | 0.0 |
14.31
25.60
21
|
|
60 tháng
(2021-05-27) |
8.32 | 65.65% | 4,341,761 | -5,832 | -0.1 |
12.30
37.73
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 28/04/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 27/04/2026 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 24/04/2026 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 23/04/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/04/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 21/04/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 20/04/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/04/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 16/04/2026 |
20
|
800 | 20 | 20 | 20 | 0 | 0 | 0 |
| 15/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 14/04/2026 |
20.40
|
1,900 | 19.80 | 21 | 19.80 | 0 | 0 | 0 |
| 13/04/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 10/04/2026 |
21.50
|
200 | 19.80 | 21.50 | 19.80 | 0 | 0 | 0 |
| 09/04/2026 |
21.40
|
300 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 08/04/2026 |
21.40
|
200 | 18 | 21.40 | 18 | 0 | 100 | 0 |
| 07/04/2026 |
19.80
|
1,100 | 19 | 19.80 | 19 | 0 | 0 | 0 |
| 06/04/2026 |
19.80
|
2,200 | 19 | 19.80 | 19 | 0 | 300 | -0.0 |
| 03/04/2026 |
19.80
|
1,800 | 20.40 | 20.40 | 19.80 | 400 | 0 | 0.0 |
| 02/04/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 01/04/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 31/03/2026 |
19.80
|
600 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 30/03/2026 |
21
|
900 | 19.80 | 21 | 19.80 | 0 | 0 | 0 |
| 27/03/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 26/03/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 25/03/2026 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 24/03/2026 |
20.30
|
4,100 | 19 | 20.30 | 18.50 | 0 | 0 | 0 |
| 23/03/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 20/03/2026 |
20.30
|
1,300 | 22 | 22 | 20.30 | 0 | 0 | 0 |
| 19/03/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 18/03/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 100 | 0 | 0.0 |
| 17/03/2026 |
22.50
|
9,500 | 20 | 22.50 | 20 | 0 | 0 | 0 |
| 16/03/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 13/03/2026 |
21.60
|
4,700 | 19.90 | 21.60 | 19.90 | 600 | 0 | 0.0 |
| 12/03/2026 |
21.20
|
3,500 | 19.80 | 21.20 | 19.80 | 0 | 0 | 0 |
| 11/03/2026 |
19.80
|
5,100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 10/03/2026 |
19.90
|
3,300 | 19.90 | 21.50 | 19.90 | 0 | 200 | -0.0 |
| 09/03/2026 |
20.90
|
9,900 | 21.80 | 21.80 | 19 | 0 | 200 | -0.0 |
| 06/03/2026 |
20.80
|
600 | 21.40 | 21.40 | 18 | 0 | 0 | 0 |
| 05/03/2026 |
19.70
|
300 | 22.40 | 22.40 | 19.70 | 400 | 0 | 0.0 |
| 04/03/2026 |
21.60
|
25,900 | 22.40 | 22.40 | 19.80 | 0 | 0 | 0 |
| 03/03/2026 |
20.50
|
18,700 | 19.80 | 21 | 19.60 | 0 | 0 | 0 |
| 02/03/2026 |
19.80
|
6,600 | 19.80 | 19.80 | 19.80 | 300 | 0 | 0.0 |
| 27/02/2026 |
21.20
|
48,100 | 19.80 | 21.30 | 19.60 | 100 | 0 | 0.0 |
| 26/02/2026 |
19.40
|
7,000 | 19.10 | 19.40 | 19 | 0 | 0 | 0 |
| 25/02/2026 |
19.50
|
6,100 | 19.80 | 19.80 | 19 | 0 | 0 | 0 |
| 24/02/2026 |
19.80
|
1,700 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 |
| 23/02/2026 |
19.90
|
300 | 20 | 20 | 19.90 | 0 | 0 | 0 |
| 13/02/2026 |
20
|
400 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 12/02/2026 |
20
|
1,000 | 19.90 | 20 | 19.80 | 0 | 0 | 0 |
| 11/02/2026 |
20
|
6,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 10/02/2026 |
19.50
|
900 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
| 09/02/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 300 | -0.0 |
| 06/02/2026 |
19.40
|
14,400 | 19.20 | 21.10 | 19.20 | 0 | 0 | 0 |
| 05/02/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 04/02/2026 |
20
|
4,300 | 20 | 20 | 19.90 | 300 | 0 | 0.0 |
| 03/02/2026 |
20
|
20,600 | 20 | 20.20 | 19.50 | 500 | 0 | 0.0 |
| 02/02/2026 |
20.90
|
9,700 | 21 | 21 | 19.50 | 500 | 0 | 0.0 |
| 30/01/2026 |
21.50
|
1,500 | 22 | 22 | 21.50 | 0 | 0 | 0 |
| 29/01/2026 |
22.10
|
700 | 21.80 | 22.10 | 21.80 | 0 | 0 | 0 |
| 28/01/2026 |
22.90
|
1,600 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 27/01/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 26/01/2026 |
24
|
2,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 23/01/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 22/01/2026 |
23.10
|
200 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 21/01/2026 |
23.10
|
3,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 20/01/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 19/01/2026 |
23.10
|
9,500 | 22 | 23.10 | 21.60 | 0 | 0 | 0 |
| 16/01/2026 |
24
|
1,000 | 24 | 24 | 24 | 0 | 2,000 | -0.0 |
| 15/01/2026 |
22.30
|
10,100 | 22.50 | 22.60 | 21.60 | 0 | 0 | 0 |
| 14/01/2026 |
20.60
|
300 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 13/01/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 12/01/2026 |
22.50
|
4,300 | 19.30 | 23.10 | 19.30 | 0 | 100 | -0.0 |
| 09/01/2026 |
21
|
5,900 | 23.30 | 23.30 | 21 | 0 | 0 | 0 |
| 08/01/2026 |
23.20
|
500 | 21.10 | 23.20 | 21.10 | 0 | 0 | 0 |
| 07/01/2026 |
23.20
|
3,300 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 06/01/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 05/01/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 31/12/2025 |
21.40
|
4,500 | 20.80 | 21.40 | 20.80 | 0 | 0 | 0 |
| 30/12/2025 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 29/12/2025 |
21.20
|
2,300 | 21 | 21.20 | 19.80 | 0 | 0 | 0 |
| 26/12/2025 |
19.30
|
10,800 | 19.50 | 19.50 | 19.10 | 600 | 0 | 0.0 |
| 25/12/2025 |
20.90
|
2,100 | 20.60 | 21 | 20.10 | 0 | 0 | 0 |
| 24/12/2025 |
21.40
|
2,700 | 22 | 22 | 20.10 | 300 | 100 | 0.0 |
| 23/12/2025 |
21.90
|
200 | 20.50 | 21.90 | 20.50 | 0 | 0 | 0 |
| 22/12/2025 |
22.20
|
900 | 22.90 | 22.90 | 21.50 | 0 | 0 | 0 |
| 19/12/2025 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 18/12/2025 |
21.10
|
6,400 | 20.80 | 21.10 | 19.80 | 0 | 0 | 0 |
| 17/12/2025 |
20.50
|
2,000 | 21.40 | 21.40 | 20.50 | 0 | 0 | 0 |
| 16/12/2025 |
21.20
|
400 | 19.10 | 21.50 | 19.10 | 0 | 0 | 0 |
| 15/12/2025 |
20.10
|
4,900 | 21.50 | 21.50 | 20.10 | 0 | 100 | -0.0 |
| 12/12/2025 |
20.10
|
20,300 | 23.80 | 23.80 | 20.10 | 0 | 0 | 0 |
| 11/12/2025 |
21.70
|
15,500 | 21.50 | 22.70 | 21.50 | 0 | 0 | 0 |
| 10/12/2025 |
23
|
16,700 | 20.80 | 23 | 20.80 | 0 | 0 | 0 |
| 09/12/2025 |
23
|
8,700 | 25 | 25 | 22 | 0 | 0 | 0 |
| 08/12/2025 |
22.80
|
22,000 | 22.60 | 24.20 | 22.50 | 0 | 0 | 0 |
| 05/12/2025 |
25
|
13,600 | 27.70 | 27.70 | 23.20 | 100 | 0 | 0.0 |
| 04/12/2025 |
25.60
|
41,000 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 03/12/2025 |
23.30
|
65,600 | 23.30 | 23.30 | 21.20 | 200 | 0 | 0.0 |
| 02/12/2025 |
21.20
|
22,400 | 20 | 22 | 20 | 0 | 300 | -0.0 |