| 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) |
0.50 | 2.38% | 9,100 | 0 | 0 |
18.70
24.90
22
|
|
2 tháng
(2026-03-02) |
-3.40 | -13.65% | 16,500 | 0 | 0 |
18.70
27
22
|
|
3 tháng
(2026-01-29) |
-0.20 | -0.92% | 23,600 | 0 | 0 |
15.80
27.70
22
|
|
6 tháng
(2025-10-31) |
2.80 | 14.97% | 143,900 | 0 | 0 |
15.30
29.70
22
|
|
12 tháng
(2025-05-05) |
11.50 | 115% | 436,100 | 0 | 0 |
10
29.70
22
|
|
24 tháng
(2024-05-09) |
11.40 | 112.84% | 494,839 | 0 | 0 |
7.24
29.70
22
|
|
36 tháng
(2023-05-15) |
12.16 | 130.26% | 542,431 | 0 | 0 |
7.22
29.70
22
|
|
60 tháng
(2021-05-25) |
16.03 | 292.87% | 756,297 | 0 | 0 |
5.25
29.70
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
22
|
300 | 24.70 | 24.70 | 22 | 0 | 0 | 0 |
| 28/04/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 27/04/2026 |
19.50
|
900 | 24.10 | 24.10 | 19.50 | 0 | 0 | 0 |
| 24/04/2026 |
19.50
|
900 | 24.10 | 24.10 | 19.50 | 0 | 0 | 0 |
| 23/04/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 22/04/2026 |
21
|
1,000 | 21 | 21 | 21 | 0 | 0 | 0 |
| 21/04/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 20/04/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 17/04/2026 |
19.50
|
500 | 26.20 | 26.20 | 19.50 | 0 | 0 | 0 |
| 16/04/2026 |
18.70
|
300 | 24.80 | 25 | 18.70 | 0 | 0 | 0 |
| 15/04/2026 |
19.70
|
300 | 26.50 | 26.50 | 19.70 | 0 | 0 | 0 |
| 14/04/2026 |
21.20
|
400 | 28.60 | 28.60 | 21.20 | 0 | 0 | 0 |
| 13/04/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 10/04/2026 |
23
|
1,700 | 24.60 | 24.60 | 18.20 | 0 | 0 | 0 |
| 09/04/2026 |
22.90
|
500 | 24.30 | 24.30 | 19 | 0 | 0 | 0 |
| 08/04/2026 |
20.30
|
600 | 25.30 | 25.30 | 20.30 | 0 | 0 | 0 |
| 07/04/2026 |
21
|
200 | 24 | 24 | 21 | 0 | 0 | 0 |
| 06/04/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 03/04/2026 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 02/04/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 01/04/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 31/03/2026 |
19.10
|
300 | 23.80 | 23.80 | 19.10 | 0 | 0 | 0 |
| 30/03/2026 |
21
|
1,300 | 23.40 | 23.40 | 19.10 | 0 | 0 | 0 |
| 27/03/2026 |
21
|
500 | 17.90 | 21 | 17.90 | 0 | 0 | 0 |
| 26/03/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 25/03/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 24/03/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 23/03/2026 |
21.50
|
400 | 24.10 | 24.10 | 17.90 | 0 | 0 | 0 |
| 20/03/2026 |
21
|
3,200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 19/03/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 18/03/2026 |
24.50
|
700 | 25.30 | 25.30 | 24.40 | 0 | 0 | 0 |
| 17/03/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 16/03/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 13/03/2026 |
24.40
|
2,100 | 27.60 | 27.60 | 24.40 | 0 | 0 | 0 |
| 12/03/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/03/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 10/03/2026 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 09/03/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 06/03/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 05/03/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 04/03/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 03/03/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 02/03/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 27/02/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 26/02/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 25/02/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 24/02/2026 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 23/02/2026 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 13/02/2026 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 12/02/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 11/02/2026 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 10/02/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 09/02/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 06/02/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 05/02/2026 |
16
|
2,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 04/02/2026 |
16.10
|
3,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 03/02/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 02/02/2026 |
15.80
|
1,200 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 30/01/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 29/01/2026 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 28/01/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 27/01/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 26/01/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 23/01/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 22/01/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 21/01/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 20/01/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 19/01/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 16/01/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 15/01/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 14/01/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 13/01/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 12/01/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 09/01/2026 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 08/01/2026 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 07/01/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 06/01/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 05/01/2026 |
29.50
|
1,100 | 29.50 | 31.80 | 29.50 | 0 | 0 | 0 |
| 31/12/2025 |
27.80
|
800 | 30.80 | 30.80 | 27.70 | 0 | 0 | 0 |
| 30/12/2025 |
26.70
|
200 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 |
| 29/12/2025 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 26/12/2025 |
20.40
|
300 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 25/12/2025 |
23.90
|
600 | 26 | 26 | 22.50 | 0 | 0 | 0 |
| 24/12/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 23/12/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 22/12/2025 |
23
|
1,700 | 24.70 | 24.70 | 21.70 | 0 | 0 | 0 |
| 19/12/2025 |
23.90
|
2,900 | 21.40 | 23.90 | 21.40 | 0 | 0 | 0 |
| 18/12/2025 |
24.60
|
2,000 | 23 | 24.60 | 22.50 | 0 | 0 | 0 |
| 17/12/2025 |
26.90
|
600 | 21.30 | 27.20 | 21.30 | 0 | 0 | 0 |
| 16/12/2025 |
25.90
|
1,300 | 26.80 | 26.80 | 22.90 | 0 | 0 | 0 |
| 15/12/2025 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 12/12/2025 |
23.90
|
13,100 | 24.20 | 24.30 | 21.10 | 0 | 0 | 0 |
| 11/12/2025 |
24.60
|
9,600 | 21 | 24.60 | 20.10 | 0 | 0 | 0 |
| 10/12/2025 |
22.90
|
3,100 | 21.90 | 23.90 | 21 | 0 | 0 | 0 |
| 09/12/2025 |
22.80
|
6,900 | 23.80 | 23.90 | 21.30 | 0 | 0 | 0 |
| 08/12/2025 |
24
|
13,900 | 26.40 | 26.40 | 21.40 | 0 | 0 | 0 |
| 05/12/2025 |
23
|
5,000 | 23 | 23 | 23 | 0 | 0 | 0 |
| 04/12/2025 |
20
|
17,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 03/12/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 02/12/2025 |
17.80
|
28,200 | 17.80 | 17.80 | 13.50 | 0 | 0 | 0 |