| 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 | -7.83% | 1,296,400 | 0 | 0 |
15
16.60
15
|
|
2 tháng
(2026-03-02) |
-2.30 | -13.07% | 2,903,600 | 0 | 0 |
15
17.60
15
|
|
3 tháng
(2026-01-29) |
-3.90 | -20.31% | 5,723,900 | 0 | 0 |
15
20.30
15
|
|
6 tháng
(2025-10-31) |
-4.80 | -23.88% | 12,342,700 | 0 | 0 |
15
20.30
15
|
|
12 tháng
(2025-05-05) |
-3.36 | -18.01% | 24,446,600 | -2,600 | -0.1 |
15
25.30
15
|
|
24 tháng
(2024-05-09) |
-2.12 | -12.15% | 47,124,120 | -2,600 | -0.1 |
14.60
25.30
15
|
|
36 tháng
(2023-05-15) |
-5.96 | -28.04% | 50,765,612 | -2,600 | -0.1 |
14.60
25.30
15
|
|
60 tháng
(2021-05-25) |
2.75 | 21.94% | 56,657,988 | -3,000 | -0.1 |
11.71
29.86
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
15
|
58,900 | 14.90 | 15.20 | 14.70 | 0 | 0 | 0 |
| 28/04/2026 |
15.30
|
25,000 | 15 | 15.30 | 14.60 | 0 | 0 | 0 |
| 27/04/2026 |
15
|
150,200 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
| 24/04/2026 |
15
|
150,200 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
| 23/04/2026 |
15.20
|
64,700 | 15.40 | 15.50 | 14.90 | 0 | 0 | 0 |
| 22/04/2026 |
15.50
|
72,100 | 15.40 | 15.50 | 14.90 | 0 | 0 | 0 |
| 21/04/2026 |
15.50
|
36,000 | 15.80 | 16 | 15.30 | 0 | 0 | 0 |
| 20/04/2026 |
15.60
|
16,900 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 17/04/2026 |
15.60
|
80,900 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |
| 16/04/2026 |
15.70
|
40,900 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 15/04/2026 |
16
|
41,000 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
| 14/04/2026 |
16
|
134,900 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 13/04/2026 |
16.10
|
37,700 | 16 | 16.30 | 15.80 | 0 | 0 | 0 |
| 10/04/2026 |
16.30
|
30,700 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
| 09/04/2026 |
16.20
|
28,700 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
| 08/04/2026 |
16.20
|
158,500 | 16.20 | 16.40 | 15.70 | 0 | 0 | 0 |
| 07/04/2026 |
16.10
|
37,200 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
| 06/04/2026 |
16.10
|
46,500 | 16.10 | 16.30 | 15.80 | 0 | 0 | 0 |
| 03/04/2026 |
16.40
|
16,700 | 16.40 | 16.50 | 16.10 | 0 | 0 | 0 |
| 02/04/2026 |
16.40
|
31,200 | 16.30 | 16.50 | 16.20 | 0 | 0 | 0 |
| 01/04/2026 |
16.50
|
38,700 | 16.60 | 16.70 | 16.30 | 0 | 0 | 0 |
| 31/03/2026 |
16.50
|
41,400 | 16.50 | 16.60 | 16.30 | 0 | 0 | 0 |
| 30/03/2026 |
16.60
|
16,300 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
| 27/03/2026 |
16.70
|
13,300 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 26/03/2026 |
16.60
|
16,100 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 |
| 25/03/2026 |
16.60
|
124,200 | 16.10 | 17 | 16 | 0 | 0 | 0 |
| 24/03/2026 |
16.10
|
61,000 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
15.80
|
83,700 | 16 | 17 | 15.70 | 0 | 0 | 0 |
| 20/03/2026 |
16.70
|
74,600 | 16.40 | 16.70 | 16.30 | 0 | 0 | 0 |
| 19/03/2026 |
16.40
|
81,200 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 18/03/2026 |
16.60
|
48,200 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 17/03/2026 |
16.80
|
35,900 | 16.80 | 17 | 16.60 | 0 | 0 | 0 |
| 16/03/2026 |
16.80
|
47,000 | 16.70 | 17 | 16.50 | 0 | 0 | 0 |
| 13/03/2026 |
16.90
|
67,400 | 17 | 17.10 | 16.80 | 0 | 0 | 0 |
| 12/03/2026 |
17
|
28,700 | 17 | 17.30 | 16.80 | 0 | 0 | 0 |
| 11/03/2026 |
17
|
58,600 | 15 | 17.60 | 15 | 0 | 0 | 0 |
| 10/03/2026 |
16.50
|
65,100 | 15.70 | 16.80 | 15.70 | 0 | 0 | 0 |
| 09/03/2026 |
15.60
|
248,300 | 16.60 | 17.10 | 15.60 | 0 | 0 | 0 |
| 06/03/2026 |
17.20
|
79,300 | 17.10 | 17.20 | 17 | 0 | 0 | 0 |
| 05/03/2026 |
17.20
|
41,300 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
| 04/03/2026 |
17.20
|
162,100 | 17.50 | 17.50 | 16.90 | 0 | 0 | 0 |
| 03/03/2026 |
17.40
|
116,900 | 17.50 | 17.70 | 17.20 | 0 | 0 | 0 |
| 02/03/2026 |
17.60
|
154,300 | 17.20 | 17.70 | 17.20 | 0 | 0 | 0 |
| 27/02/2026 |
17.80
|
91,500 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 |
| 26/02/2026 |
17.80
|
190,800 | 17.90 | 18 | 17.50 | 0 | 0 | 0 |
| 25/02/2026 |
17.90
|
76,800 | 17.90 | 18 | 17.70 | 0 | 0 | 0 |
| 24/02/2026 |
17.90
|
57,100 | 18 | 18.10 | 17.70 | 0 | 0 | 0 |
| 23/02/2026 |
18.10
|
109,900 | 17.80 | 18.10 | 17.70 | 0 | 0 | 0 |
| 13/02/2026 |
17.80
|
52,100 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 |
| 12/02/2026 |
17.60
|
36,900 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
| 11/02/2026 |
17.60
|
45,300 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 10/02/2026 |
17.80
|
121,400 | 17.60 | 18.60 | 17.50 | 0 | 0 | 0 |
| 09/02/2026 |
17.80
|
106,100 | 17.90 | 18 | 17.40 | 0 | 0 | 0 |
| 06/02/2026 |
17.90
|
131,800 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 05/02/2026 |
18
|
179,800 | 17.70 | 18.20 | 17.60 | 0 | 0 | 0 |
| 04/02/2026 |
17.70
|
184,100 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
| 03/02/2026 |
18.10
|
278,400 | 18.40 | 18.60 | 17.50 | 0 | 0 | 0 |
| 02/02/2026 |
18.30
|
727,300 | 20.50 | 20.50 | 18.30 | 0 | 0 | 0 |
| 30/01/2026 |
20.30
|
293,400 | 19.50 | 20.80 | 19.30 | 0 | 0 | 0 |
| 29/01/2026 |
19.20
|
137,600 | 18.90 | 19.40 | 18.90 | 0 | 0 | 0 |
| 28/01/2026 |
18.90
|
79,900 | 18.80 | 18.90 | 18.50 | 0 | 0 | 0 |
| 27/01/2026 |
18.80
|
164,900 | 18.50 | 19.20 | 18.40 | 0 | 0 | 0 |
| 26/01/2026 |
18.40
|
65,900 | 18.60 | 18.60 | 18.20 | 0 | 0 | 0 |
| 23/01/2026 |
18.60
|
51,300 | 18.80 | 18.80 | 18.50 | 0 | 0 | 0 |
| 22/01/2026 |
18.70
|
78,100 | 18.80 | 18.90 | 18.50 | 0 | 0 | 0 |
| 21/01/2026 |
18.80
|
223,800 | 19.20 | 19.20 | 18.30 | 0 | 0 | 0 |
| 20/01/2026 |
19.20
|
89,600 | 19.40 | 19.70 | 19.10 | 0 | 0 | 0 |
| 19/01/2026 |
19.40
|
446,800 | 18.70 | 20 | 18.60 | 0 | 0 | 0 |
| 16/01/2026 |
18.50
|
178,200 | 18 | 18.70 | 18 | 0 | 0 | 0 |
| 15/01/2026 |
18
|
102,400 | 18.30 | 18.30 | 17.90 | 0 | 0 | 0 |
| 14/01/2026 |
18.20
|
131,000 | 18.10 | 18.30 | 18 | 0 | 0 | 0 |
| 13/01/2026 |
18.20
|
184,700 | 18.30 | 18.80 | 18.20 | 0 | 0 | 0 |
| 12/01/2026 |
18.20
|
67,800 | 18.10 | 18.20 | 18 | 0 | 0 | 0 |
| 09/01/2026 |
18
|
47,400 | 18.10 | 18.20 | 17.90 | 0 | 0 | 0 |
| 08/01/2026 |
18
|
110,700 | 18.30 | 18.50 | 18 | 0 | 0 | 0 |
| 07/01/2026 |
18.40
|
63,400 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
| 06/01/2026 |
18.40
|
155,500 | 18 | 18.80 | 18 | 0 | 0 | 0 |
| 05/01/2026 |
18
|
80,600 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
| 31/12/2025 |
18.30
|
115,000 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
| 30/12/2025 |
18.60
|
64,100 | 18.60 | 18.60 | 18.40 | 0 | 0 | 0 |
| 29/12/2025 |
18.70
|
39,500 | 18.40 | 18.70 | 18.40 | 0 | 0 | 0 |
| 26/12/2025 |
18.50
|
120,000 | 18.60 | 18.60 | 18.30 | 0 | 0 | 0 |
| 25/12/2025 |
18.70
|
80,300 | 18.80 | 18.80 | 18.50 | 0 | 0 | 0 |
| 24/12/2025 |
18.80
|
71,900 | 18.90 | 19 | 18.70 | 0 | 0 | 0 |
| 23/12/2025 |
18.90
|
62,000 | 18.90 | 19.10 | 18.80 | 0 | 0 | 0 |
| 22/12/2025 |
18.90
|
71,800 | 18.70 | 18.90 | 18.70 | 0 | 0 | 0 |
| 19/12/2025 |
18.90
|
74,700 | 18.70 | 18.90 | 18.60 | 0 | 0 | 0 |
| 18/12/2025 |
18.70
|
50,000 | 18.70 | 18.80 | 18.60 | 0 | 0 | 0 |
| 17/12/2025 |
18.70
|
43,600 | 18.80 | 18.90 | 18.60 | 0 | 0 | 0 |
| 16/12/2025 |
18.80
|
59,400 | 18.80 | 18.80 | 18.40 | 0 | 0 | 0 |
| 15/12/2025 |
18.60
|
107,700 | 18.30 | 18.90 | 18.30 | 0 | 0 | 0 |
| 12/12/2025 |
18.60
|
138,400 | 19 | 19 | 18.30 | 0 | 0 | 0 |
| 11/12/2025 |
19.10
|
36,600 | 19 | 19.20 | 18.80 | 0 | 0 | 0 |
| 10/12/2025 |
19
|
62,900 | 19.10 | 19.20 | 18.80 | 0 | 0 | 0 |
| 09/12/2025 |
19.10
|
183,300 | 19.60 | 19.60 | 18.80 | 0 | 0 | 0 |
| 08/12/2025 |
19.50
|
138,900 | 19.80 | 20.10 | 19.40 | 0 | 0 | 0 |
| 05/12/2025 |
19.80
|
120,300 | 19.90 | 20 | 19.30 | 0 | 0 | 0 |
| 04/12/2025 |
19.90
|
352,100 | 18.90 | 20.30 | 18.90 | 0 | 0 | 0 |
| 03/12/2025 |
18.80
|
40,100 | 18.70 | 19 | 18.60 | 0 | 0 | 0 |
| 02/12/2025 |
18.60
|
115,800 | 18.80 | 18.80 | 18.40 | 0 | 0 | 0 |