| 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) |
0.10 | 0.71% | 5,836,000 | 128,400 | 0 |
14.05
14.40
14.15
|
|
2 tháng
(2026-03-02) |
0.15 | 1.07% | 15,905,100 | 87,600 | -0.5 |
13.70
14.85
14.15
|
|
3 tháng
(2026-02-02) |
0.30 | 2.17% | 23,819,500 | 185,300 | 0.9 |
13.70
14.85
14.15
|
|
6 tháng
(2025-11-03) |
-0.35 | -2.41% | 54,202,600 | 251,300 | 2.8 |
13.70
18.05
14.15
|
|
12 tháng
(2025-05-06) |
0.39 | 2.82% | 104,160,500 | 199,700 | 2.3 |
13.70
18.05
14.15
|
|
24 tháng
(2024-05-13) |
0.10 | 0.73% | 196,888,900 | 166,493 | 1.9 |
13.70
18.05
14.15
|
|
36 tháng
(2023-05-17) |
1.48 | 11.71% | 290,138,600 | 498,293 | 7.0 |
12.24
18.05
14.15
|
|
60 tháng
(2021-05-27) |
-9.74 | -40.77% | 651,873,700 | -821,879 | -22.8 |
12.21
23.89
14.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
14.15
|
323,100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 28/04/2026 |
14.15
|
307,700 | 14.10 | 14.20 | 14.10 | 7,200 | 0 | 0 |
| 27/04/2026 |
14.20
|
192,400 | 14.15 | 14.20 | 14.10 | 600 | 1,100 | 0 |
| 24/04/2026 |
14.20
|
192,400 | 14.15 | 14.20 | 14.10 | 600 | 1,100 | 0 |
| 23/04/2026 |
14.20
|
227,800 | 14.10 | 14.35 | 14.10 | 2,400 | 8,300 | 0 |
| 22/04/2026 |
14.20
|
183,900 | 14.15 | 14.20 | 14.10 | 1,000 | 0 | 0 |
| 21/04/2026 |
14.20
|
295,600 | 14.35 | 14.35 | 14.20 | 12,300 | 0 | 0 |
| 20/04/2026 |
14.35
|
356,300 | 14.50 | 14.50 | 13.95 | 13,500 | 0 | 0 |
| 17/04/2026 |
14.40
|
383,900 | 14.30 | 14.40 | 14.30 | 22,200 | 0 | 0 |
| 16/04/2026 |
14.40
|
357,700 | 14.50 | 14.50 | 14.15 | 6,000 | 0 | 0 |
| 15/04/2026 |
14.25
|
213,000 | 14.30 | 14.30 | 14.15 | 2,100 | 0 | 0 |
| 14/04/2026 |
14.20
|
196,400 | 14.45 | 14.45 | 14.20 | 3,700 | 0 | 0 |
| 13/04/2026 |
14.20
|
204,800 | 14.20 | 14.30 | 14.15 | 3,700 | 4,200 | 0 |
| 10/04/2026 |
14.30
|
404,700 | 14.15 | 14.45 | 14.15 | 17,800 | 0 | 0 |
| 09/04/2026 |
14.20
|
302,600 | 14.15 | 14.30 | 14.05 | 12,100 | 0 | 0 |
| 08/04/2026 |
14.15
|
312,200 | 14.15 | 14.25 | 14.05 | 8,900 | 1,000 | 0 |
| 07/04/2026 |
14.25
|
371,600 | 14.05 | 14.25 | 14 | 2,000 | 2,100 | 0 |
| 06/04/2026 |
14.20
|
192,500 | 14 | 14.20 | 13.95 | 4,800 | 4,500 | 0 |
| 03/04/2026 |
14.25
|
211,300 | 14.50 | 14.50 | 14.15 | 900 | 0 | 0 |
| 02/04/2026 |
14.35
|
394,400 | 14.05 | 14.40 | 14.05 | 23,900 | 300 | 0 |
| 01/04/2026 |
14.05
|
211,700 | 14 | 14.05 | 14 | 5,300 | 0 | 0 |
| 31/03/2026 |
14
|
933,800 | 14.05 | 14.15 | 14 | 5,200 | 200 | 0 |
| 30/03/2026 |
14.10
|
247,000 | 14 | 14.10 | 13.95 | 2,200 | 0 | 0 |
| 27/03/2026 |
14.10
|
222,500 | 13.90 | 14.10 | 13.85 | 500 | 0 | 0 |
| 26/03/2026 |
13.90
|
391,400 | 14.05 | 14.05 | 13.90 | 600 | 0 | 0 |
| 25/03/2026 |
14
|
215,600 | 13.80 | 14 | 13.80 | 2,800 | 3,100 | 0 |
| 24/03/2026 |
14
|
198,100 | 14 | 14 | 13.75 | 0 | 6,200 | 0 |
| 23/03/2026 |
14.05
|
339,300 | 14.20 | 14.20 | 13.65 | 0 | 8,900 | 0 |
| 20/03/2026 |
14.20
|
230,200 | 13.80 | 14.20 | 13.70 | 0 | 8,100 | -0.1 |
| 19/03/2026 |
14
|
736,800 | 14.35 | 14.35 | 13.75 | 17,200 | 4,300 | 0.2 |
| 18/03/2026 |
14.45
|
379,000 | 14.80 | 14.80 | 13.90 | 8,200 | 12,100 | -0.1 |
| 17/03/2026 |
14.65
|
620,600 | 15 | 15.60 | 13.95 | 24,800 | 9,700 | 0.2 |
| 16/03/2026 |
14.85
|
637,600 | 13.95 | 14.95 | 13.95 | 4,300 | 0 | 0.1 |
| 13/03/2026 |
14
|
206,000 | 13.85 | 14 | 13.85 | 4,300 | 0 | 0.1 |
| 12/03/2026 |
13.95
|
532,200 | 13.80 | 13.95 | 13.80 | 2,100 | 0 | 0.0 |
| 11/03/2026 |
13.95
|
577,000 | 13.65 | 13.95 | 13.65 | 0 | 400 | -0.0 |
| 10/03/2026 |
13.70
|
683,300 | 13.65 | 13.70 | 13.60 | 0 | 29,300 | -0.4 |
| 09/03/2026 |
13.80
|
51,500 | 14.10 | 14.10 | 13.40 | 0 | 29,300 | -0.4 |
| 06/03/2026 |
14.10
|
545,700 | 14.10 | 14.10 | 13.80 | 0 | 18,100 | -0.3 |
| 05/03/2026 |
14.10
|
794,400 | 14.45 | 14.45 | 13.85 | 0 | 46,500 | -0.6 |
| 04/03/2026 |
14.10
|
811,900 | 14.10 | 14.10 | 13.90 | 0 | 6,800 | -0.1 |
| 03/03/2026 |
14.05
|
510,600 | 13.95 | 14.40 | 13.95 | 3,000 | 8,700 | -0.1 |
| 02/03/2026 |
14
|
204,600 | 14.05 | 14.10 | 13.90 | 80,000 | 4,300 | 1.1 |
| 27/02/2026 |
14.05
|
344,300 | 14.05 | 14.05 | 14 | 1,100 | 0 | 0.0 |
| 26/02/2026 |
14.10
|
288,600 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 25/02/2026 |
14.05
|
311,500 | 14.05 | 14.25 | 13.90 | 3,500 | 4,300 | -0.0 |
| 24/02/2026 |
14.05
|
369,800 | 14.10 | 14.10 | 14 | 900 | 27,000 | -0.4 |
| 23/02/2026 |
14.10
|
361,900 | 14 | 14.10 | 14 | 0 | 100 | -0.0 |
| 13/02/2026 |
14.05
|
263,200 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 12/02/2026 |
14.10
|
240,300 | 14.45 | 14.45 | 14.10 | 23,500 | 32,800 | -0.1 |
| 11/02/2026 |
14.30
|
370,000 | 14.30 | 14.30 | 14.10 | 16,700 | 4,600 | 0.2 |
| 10/02/2026 |
14.30
|
875,700 | 14.05 | 14.30 | 14 | 17,000 | 14,700 | 0.0 |
| 09/02/2026 |
14.05
|
799,800 | 14 | 14.10 | 14 | 900 | 9,100 | -0.1 |
| 06/02/2026 |
14.10
|
443,900 | 14.10 | 14.35 | 14.10 | 900 | 9,100 | -0.1 |
| 05/02/2026 |
14.25
|
494,200 | 14.05 | 14.35 | 14.05 | 31,000 | 0 | 0.4 |
| 04/02/2026 |
14.20
|
768,800 | 14 | 14.30 | 14 | 39,300 | 500 | 0.5 |
| 03/02/2026 |
14
|
1,228,200 | 13.85 | 14.10 | 13.85 | 80,000 | 4,300 | 1.1 |
| 02/02/2026 |
13.85
|
754,200 | 14.15 | 14.15 | 13.85 | 2,000 | 12,600 | -0.1 |
| 30/01/2026 |
14.15
|
257,600 | 13.95 | 14.15 | 13.80 | 0 | 19,700 | -0.3 |
| 29/01/2026 |
13.95
|
296,200 | 13.80 | 14.05 | 13.80 | 1,900 | 2,700 | -0.0 |
| 28/01/2026 |
13.90
|
329,400 | 13.85 | 13.90 | 13.75 | 0 | 21,200 | -0.3 |
| 27/01/2026 |
14
|
448,000 | 13.80 | 14 | 13.75 | 0 | 8,900 | -0.1 |
| 26/01/2026 |
14.05
|
680,800 | 13.95 | 14.15 | 13.75 | 2,000 | 12,700 | -0.1 |
| 23/01/2026 |
14.05
|
213,700 | 14.05 | 14.05 | 13.85 | 3,000 | 6,800 | -0.1 |
| 22/01/2026 |
14.05
|
288,000 | 14.10 | 14.15 | 13.75 | 12,400 | 24,700 | -0.2 |
| 21/01/2026 |
14.10
|
437,000 | 14.80 | 14.95 | 14.10 | 0 | 18,700 | -0.3 |
| 20/01/2026 |
14.80
|
548,500 | 14.15 | 14.80 | 14.10 | 0 | 22,300 | -0.3 |
| 19/01/2026 |
14.40
|
393,700 | 14.40 | 14.40 | 14.05 | 0 | 20,000 | -0.3 |
| 16/01/2026 |
14.40
|
214,700 | 14 | 14.40 | 13.90 | 11,700 | 26,900 | -0.2 |
| 15/01/2026 |
14
|
649,300 | 13.75 | 14 | 13.75 | 2,100 | 3,000 | -0.0 |
| 14/01/2026 |
14
|
737,200 | 13.65 | 14 | 13.60 | 4,000 | 3,100 | 0.0 |
| 13/01/2026 |
13.85
|
300,700 | 13.80 | 13.85 | 13.55 | 2,000 | 23,500 | -0.3 |
| 12/01/2026 |
13.80
|
398,200 | 13.55 | 13.80 | 13.55 | 13,200 | 24,200 | -0.2 |
| 09/01/2026 |
14
|
494,800 | 14 | 14 | 13.35 | 0 | 35,800 | -0.5 |
| 08/01/2026 |
13.90
|
744,700 | 13.50 | 13.95 | 13.50 | 3,100 | 15,900 | -0.2 |
| 07/01/2026 |
14.05
|
390,900 | 14.10 | 14.20 | 14 | 1,900 | 0 | 0.0 |
| 06/01/2026 |
14.10
|
645,900 | 14 | 14.45 | 14 | 0 | 9,800 | -0.1 |
| 05/01/2026 |
14
|
696,300 | 14.15 | 14.25 | 14 | 0 | 26,600 | -0.4 |
| 31/12/2025 |
14.50
|
354,500 | 14.25 | 14.50 | 14.10 | 0 | 9,600 | -0.1 |
| 30/12/2025 |
14.50
|
364,100 | 14.30 | 14.50 | 14.20 | 7,700 | 13,100 | -0.1 |
| 29/12/2025 |
14.60
|
344,200 | 14.85 | 14.85 | 14.25 | 9,000 | 12,900 | -0.1 |
| 26/12/2025 |
14.90
|
300,300 | 14.50 | 14.90 | 14.10 | 1,400 | 59,800 | -0.8 |
| 25/12/2025 |
14.90
|
353,200 | 15.25 | 15.70 | 14.90 | 9,200 | 29,900 | -0.3 |
| 24/12/2025 |
16
|
262,200 | 17 | 17 | 16 | 25,700 | 15,100 | 0.2 |
| 23/12/2025 |
17.20
|
442,200 | 19.20 | 19.20 | 16.80 | 28,300 | 18,100 | 0.2 |
| 22/12/2025 |
18.05
|
933,600 | 16.60 | 18.05 | 16.60 | 58,100 | 12,500 | 0.8 |
| 19/12/2025 |
16.90
|
565,800 | 16.70 | 17.60 | 16.70 | 116,100 | 1,400 | 2.0 |
| 18/12/2025 |
17.45
|
317,700 | 18.55 | 18.55 | 17.10 | 31,900 | 15,600 | 0.3 |
| 17/12/2025 |
17.45
|
909,200 | 16.60 | 17.45 | 16.60 | 61,900 | 2,800 | 1.0 |
| 16/12/2025 |
16.35
|
757,700 | 15.20 | 16.35 | 15.20 | 27,200 | 1,700 | 0.4 |
| 15/12/2025 |
15.30
|
386,500 | 15.25 | 15.45 | 15.25 | 14,500 | 300 | 0.2 |
| 12/12/2025 |
15.55
|
212,800 | 15.80 | 16.05 | 15.55 | 23,600 | 0 | 0.4 |
| 11/12/2025 |
15.80
|
612,500 | 14.80 | 15.80 | 14.80 | 26,900 | 0 | 0.4 |
| 10/12/2025 |
14.80
|
971,400 | 14.50 | 15.50 | 14.50 | 49,300 | 0 | 0.7 |
| 09/12/2025 |
14.80
|
763,500 | 14.50 | 14.80 | 14.50 | 2,900 | 0 | 0.0 |
| 08/12/2025 |
14.80
|
287,900 | 14.50 | 14.80 | 14.50 | 7,700 | 0 | 0.1 |
| 05/12/2025 |
14.60
|
365,200 | 14.45 | 14.60 | 14.45 | 4,500 | 0 | 0.1 |
| 04/12/2025 |
14.75
|
486,100 | 14.55 | 14.75 | 14.55 | 4,100 | 300 | 0.1 |
| 03/12/2025 |
14.60
|
464,300 | 14.55 | 14.65 | 14.45 | 5,000 | 0 | 0.1 |
| 02/12/2025 |
14.60
|
633,700 | 14.45 | 14.65 | 14.45 | 8,600 | 0 | 0.1 |