| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
2.30 | 11.73% | 1,474,200 | 0 | 0 |
19.40
22.20
21.50
|
|
2 tháng
(2026-03-05) |
1.90 | 9.50% | 2,763,400 | 0 | 0 |
18.50
22.20
21.50
|
|
3 tháng
(2026-02-03) |
0.10 | 0.46% | 3,707,500 | 1,000 | 0.0 |
18.50
22.20
21.50
|
|
6 tháng
(2025-11-05) |
3.09 | 16.44% | 6,538,000 | 1,000 | 0.0 |
18.10
22.20
21.50
|
|
12 tháng
(2025-05-09) |
-1.48 | -6.35% | 9,932,900 | 1,100 | 0.0 |
18.03
23.38
21.50
|
|
24 tháng
(2024-05-14) |
-3.68 | -14.37% | 15,500,954 | 1,100 | 0.0 |
16.98
26.25
21.50
|
|
36 tháng
(2023-05-22) |
15.01 | 217.78% | 24,416,194 | 1,100 | 0.0 |
6.77
27.40
21.50
|
|
60 tháng
(2021-05-31) |
15.06 | 220.32% | 47,364,253 | -6,800 | -0.2 |
4.51
27.40
21.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
21.50
|
32,400 | 21.90 | 22.20 | 21 | 0 | 0 | 0 |
| 29/04/2026 |
21.90
|
55,400 | 22 | 22 | 21.60 | 0 | 0 | 0 |
| 28/04/2026 |
22
|
98,300 | 21.50 | 22.10 | 21.50 | 0 | 0 | 0 |
| 24/04/2026 |
21.50
|
65,000 | 21.70 | 21.70 | 21.40 | 0 | 0 | 0 |
| 23/04/2026 |
21.40
|
69,800 | 21.90 | 22.20 | 21 | 0 | 0 | 0 |
| 22/04/2026 |
22.20
|
113,300 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
| 21/04/2026 |
22
|
156,200 | 21.80 | 22.50 | 21.70 | 0 | 0 | 0 |
| 20/04/2026 |
21.70
|
107,600 | 21.70 | 21.80 | 21.30 | 0 | 0 | 0 |
| 17/04/2026 |
21.80
|
61,900 | 21.50 | 22 | 21.40 | 0 | 0 | 0 |
| 16/04/2026 |
21.70
|
67,300 | 21.30 | 21.80 | 21.20 | 0 | 0 | 0 |
| 15/04/2026 |
21.40
|
146,000 | 20.50 | 21.80 | 20.50 | 0 | 0 | 0 |
| 14/04/2026 |
20.50
|
155,000 | 20 | 20.90 | 19.80 | 0 | 0 | 0 |
| 13/04/2026 |
19.80
|
54,500 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 10/04/2026 |
20
|
85,900 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
| 09/04/2026 |
19.70
|
12,600 | 20.40 | 20.40 | 19.70 | 0 | 0 | 0 |
| 08/04/2026 |
19.60
|
41,800 | 20.50 | 20.50 | 19.40 | 0 | 0 | 0 |
| 07/04/2026 |
19.40
|
82,700 | 19.90 | 19.90 | 19.30 | 0 | 0 | 0 |
| 06/04/2026 |
19.60
|
100,900 | 20.20 | 20.20 | 19.50 | 0 | 0 | 0 |
| 03/04/2026 |
20.10
|
42,700 | 20.60 | 20.60 | 20 | 0 | 0 | 0 |
| 02/04/2026 |
20.50
|
97,300 | 19.90 | 21 | 19.80 | 0 | 0 | 0 |
| 01/04/2026 |
19.60
|
30,600 | 19.90 | 20 | 19.40 | 0 | 0 | 0 |
| 31/03/2026 |
19.40
|
19,300 | 19.10 | 19.80 | 19.10 | 0 | 0 | 0 |
| 30/03/2026 |
19.10
|
54,400 | 19 | 19.10 | 18.80 | 0 | 0 | 0 |
| 27/03/2026 |
19.10
|
25,800 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
| 26/03/2026 |
19
|
55,000 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 25/03/2026 |
19
|
141,700 | 19.30 | 19.30 | 18.40 | 0 | 0 | 0 |
| 24/03/2026 |
18.50
|
106,700 | 19 | 19 | 18.40 | 0 | 0 | 0 |
| 23/03/2026 |
18.50
|
68,900 | 19 | 19 | 18.30 | 0 | 0 | 0 |
| 20/03/2026 |
19
|
145,800 | 19.60 | 19.60 | 18.50 | 0 | 0 | 0 |
| 19/03/2026 |
19.70
|
27,400 | 19.80 | 20 | 19.30 | 0 | 0 | 0 |
| 18/03/2026 |
19.70
|
40,600 | 20 | 20 | 19.50 | 0 | 0 | 0 |
| 17/03/2026 |
20
|
29,400 | 19.90 | 21 | 19.90 | 0 | 0 | 0 |
| 16/03/2026 |
19.90
|
26,400 | 20 | 20.10 | 19.80 | 0 | 0 | 0 |
| 13/03/2026 |
19.90
|
30,900 | 20 | 20.30 | 19.90 | 0 | 0 | 0 |
| 12/03/2026 |
20
|
13,900 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 11/03/2026 |
19.90
|
17,200 | 19.30 | 20.40 | 19.30 | 0 | 0 | 0 |
| 10/03/2026 |
19.90
|
69,000 | 18.80 | 19.90 | 18.80 | 0 | 0 | 0 |
| 09/03/2026 |
19
|
89,400 | 20 | 20 | 18.10 | 0 | 0 | 0 |
| 06/03/2026 |
20
|
37,600 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 |
| 05/03/2026 |
20
|
119,200 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 04/03/2026 |
20
|
128,100 | 20.50 | 20.50 | 19.80 | 0 | 0 | 0 |
| 03/03/2026 |
20.50
|
94,100 | 20.10 | 20.80 | 20 | 0 | 0 | 0 |
| 02/03/2026 |
20.10
|
97,000 | 20.40 | 20.50 | 19.90 | 0 | 0 | 0 |
| 27/02/2026 |
20.50
|
40,100 | 20.70 | 20.80 | 20.40 | 1,000 | 0 | 0.0 |
| 26/02/2026 |
20.70
|
51,800 | 21 | 21 | 20.30 | 0 | 0 | 0 |
| 25/02/2026 |
20.80
|
69,600 | 21.20 | 21.20 | 20.80 | 0 | 0 | 0 |
| 24/02/2026 |
21.10
|
67,500 | 21.30 | 21.50 | 20.70 | 0 | 0 | 0 |
| 23/02/2026 |
20.60
|
33,000 | 21 | 21.50 | 20.60 | 0 | 0 | 0 |
| 13/02/2026 |
21
|
27,500 | 20.80 | 21.50 | 20.70 | 0 | 0 | 0 |
| 12/02/2026 |
20.60
|
27,700 | 20.50 | 20.90 | 20.50 | 0 | 0 | 0 |
| 11/02/2026 |
20.50
|
17,500 | 20.40 | 20.50 | 20.30 | 0 | 0 | 0 |
| 10/02/2026 |
20.40
|
23,600 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
| 09/02/2026 |
20
|
100,100 | 20.60 | 20.60 | 20 | 0 | 0 | 0 |
| 06/02/2026 |
20.50
|
34,800 | 21.30 | 21.30 | 20.50 | 0 | 0 | 0 |
| 05/02/2026 |
21.30
|
54,200 | 21.30 | 21.30 | 21 | 0 | 0 | 0 |
| 04/02/2026 |
21.30
|
39,800 | 21.60 | 21.60 | 21 | 0 | 0 | 0 |
| 03/02/2026 |
21.80
|
37,700 | 21.50 | 21.90 | 21.50 | 0 | 0 | 0 |
| 02/02/2026 |
21.50
|
166,000 | 21.30 | 22.50 | 21.10 | 0 | 0 | 0 |
| 30/01/2026 |
21
|
118,100 | 20.90 | 22 | 20.90 | 0 | 0 | 0 |
| 29/01/2026 |
21
|
95,800 | 20.90 | 21.20 | 20.80 | 0 | 0 | 0 |
| 28/01/2026 |
20.80
|
40,600 | 21.50 | 21.50 | 20.80 | 0 | 0 | 0 |
| 27/01/2026 |
20.90
|
18,600 | 20.70 | 21 | 20.70 | 0 | 0 | 0 |
| 26/01/2026 |
20.50
|
45,000 | 20.60 | 21 | 20.50 | 0 | 0 | 0 |
| 23/01/2026 |
20.80
|
30,300 | 21 | 21 | 20.10 | 0 | 0 | 0 |
| 22/01/2026 |
20.70
|
36,100 | 21.30 | 21.30 | 20.60 | 0 | 0 | 0 |
| 21/01/2026 |
20.60
|
247,600 | 19.30 | 21.80 | 19.30 | 0 | 0 | 0 |
| 20/01/2026 |
18.90
|
12,100 | 19.10 | 19.10 | 18.90 | 0 | 0 | 0 |
| 19/01/2026 |
19.10
|
7,300 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
| 16/01/2026 |
19.10
|
93,900 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 15/01/2026 |
19.10
|
114,000 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 14/01/2026 |
19.10
|
18,500 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 13/01/2026 |
19.10
|
77,300 | 19.10 | 19.80 | 19.10 | 0 | 0 | 0 |
| 12/01/2026 |
19.40
|
177,100 | 18 | 19.40 | 18 | 0 | 0 | 0 |
| 09/01/2026 |
18.50
|
63,300 | 18.10 | 18.70 | 18 | 0 | 0 | 0 |
| 08/01/2026 |
18.10
|
45,600 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
| 07/01/2026 |
18.10
|
45,000 | 18.20 | 18.30 | 18 | 0 | 0 | 0 |
| 06/01/2026 |
18.30
|
234,900 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
| 05/01/2026 |
18.50
|
48,000 | 18.50 | 18.70 | 18 | 0 | 0 | 0 |
| 31/12/2025 |
18.70
|
31,600 | 18.70 | 18.80 | 18.60 | 0 | 0 | 0 |
| 30/12/2025 |
18.70
|
21,900 | 19 | 19 | 18.60 | 0 | 0 | 0 |
| 29/12/2025 |
18.80
|
36,700 | 18.80 | 19.10 | 18.80 | 0 | 0 | 0 |
| 26/12/2025 |
18.90
|
10,400 | 18.80 | 19.10 | 18.10 | 0 | 0 | 0 |
| 25/12/2025 |
18.80
|
54,000 | 19 | 19 | 18 | 0 | 0 | 0 |
| 24/12/2025 |
19.40
|
9,100 | 19 | 19.40 | 19 | 0 | 0 | 0 |
| 23/12/2025 |
19
|
81,300 | 19.20 | 19.70 | 16.20 | 0 | 0 | 0 |
| 22/12/2025 |
19.20
|
11,800 | 18.80 | 19.20 | 18.80 | 0 | 0 | 0 |
| 19/12/2025 |
19
|
52,000 | 18.80 | 19 | 18.40 | 0 | 0 | 0 |
| 18/12/2025 |
18.60
|
57,800 | 19 | 19 | 17.70 | 0 | 0 | 0 |
| 17/12/2025 |
19
|
1,200 | 19 | 19 | 19 | 0 | 0 | 0 |
| 16/12/2025 |
18.60
|
10,400 | 19 | 19 | 18.60 | 0 | 0 | 0 |
| 15/12/2025 |
18.40
|
11,000 | 18.50 | 18.80 | 18.30 | 0 | 0 | 0 |
| 12/12/2025 |
18.50
|
46,900 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
| 11/12/2025 |
19
|
26,500 | 19.50 | 19.70 | 19 | 0 | 0 | 0 |
| 10/12/2025 |
19.50
|
27,100 | 19.80 | 20 | 19.50 | 0 | 0 | 0 |
| 09/12/2025 |
19.80
|
500 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 |
| 08/12/2025 |
19.80
|
14,900 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 05/12/2025 |
20
|
5,300 | 20.20 | 20.70 | 19.90 | 0 | 0 | 0 |
| 04/12/2025 |
20.20
|
18,500 | 20.30 | 20.40 | 20.10 | 0 | 0 | 0 |
| 03/12/2025 |
19.90
|
18,300 | 20 | 20.30 | 19.20 | 0 | 0 | 0 |
| 02/12/2025 |
20
|
5,600 | 19.80 | 23 | 19.80 | 0 | 0 | 0 |