| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.70 | 2.77% | 40,900 | 0 | 0 |
25.20
27.90
26
|
|
2 tháng
(2026-03-02) |
-0.10 | -0.38% | 130,800 | 0 | 0 |
25.20
27.90
26
|
|
3 tháng
(2026-01-30) |
-0.20 | -0.76% | 225,000 | 0 | 0 |
25.20
27.90
26
|
|
6 tháng
(2025-11-03) |
-2 | -7.14% | 485,100 | -500 | -0.0 |
25.20
28
26
|
|
12 tháng
(2025-05-05) |
-2.75 | -9.57% | 996,400 | 1,200 | 0.0 |
25.20
31
26
|
|
24 tháng
(2024-05-10) |
-10.78 | -29.31% | 2,346,437 | -10,900 | -0.2 |
25.20
41.35
26
|
|
36 tháng
(2023-05-16) |
2.37 | 10.01% | 6,386,555 | -335,400 | -10.1 |
23.55
44.79
26
|
|
60 tháng
(2021-05-26) |
10.06 | 63.11% | 14,475,718 | -1,200 | -1.9 |
15.60
44.79
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
26
|
800 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 28/04/2026 |
26.50
|
300 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 27/04/2026 |
25.90
|
400 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 24/04/2026 |
25.90
|
400 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 23/04/2026 |
26
|
1,200 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 |
| 22/04/2026 |
26.20
|
1,400 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 |
| 21/04/2026 |
26.10
|
600 | 26 | 26.30 | 26 | 0 | 0 | 0 |
| 20/04/2026 |
26.20
|
1,300 | 25.90 | 26.20 | 25.90 | 0 | 0 | 0 |
| 17/04/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 16/04/2026 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 15/04/2026 |
25.60
|
3,600 | 26.40 | 26.40 | 25.10 | 0 | 0 | 0 |
| 14/04/2026 |
25.90
|
300 | 29.10 | 29.10 | 25.90 | 0 | 0 | 0 |
| 13/04/2026 |
25.60
|
1,800 | 25.40 | 25.60 | 25.40 | 0 | 0 | 0 |
| 10/04/2026 |
25.50
|
4,800 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 |
| 09/04/2026 |
25.50
|
2,300 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 |
| 08/04/2026 |
25.50
|
1,000 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 |
| 07/04/2026 |
25.50
|
6,100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 06/04/2026 |
25.50
|
2,800 | 25.90 | 25.90 | 25 | 0 | 0 | 0 |
| 03/04/2026 |
25.20
|
2,300 | 25 | 25.30 | 25 | 0 | 0 | 0 |
| 02/04/2026 |
25.20
|
1,900 | 29.10 | 29.10 | 25.20 | 0 | 0 | 0 |
| 01/04/2026 |
25.20
|
5,000 | 26.20 | 26.20 | 25.20 | 0 | 0 | 0 |
| 31/03/2026 |
25.30
|
2,500 | 25.20 | 25.30 | 25.20 | 0 | 0 | 0 |
| 30/03/2026 |
26.20
|
200 | 26.90 | 26.90 | 26.20 | 0 | 0 | 0 |
| 27/03/2026 |
25.90
|
7,500 | 25.50 | 25.90 | 25.10 | 0 | 0 | 0 |
| 26/03/2026 |
25.40
|
3,200 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
| 25/03/2026 |
25.80
|
1,100 | 25.30 | 25.80 | 25.30 | 0 | 0 | 0 |
| 24/03/2026 |
25.80
|
1,300 | 25.50 | 25.80 | 25.50 | 0 | 0 | 0 |
| 23/03/2026 |
25.50
|
1,000 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 |
| 20/03/2026 |
25.50
|
4,600 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 19/03/2026 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 |
| 18/03/2026 |
25.70
|
800 | 26 | 26 | 25.70 | 0 | 0 | 0 |
| 17/03/2026 |
25.70
|
3,000 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 16/03/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 13/03/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 12/03/2026 |
25.90
|
25,400 | 25.90 | 26 | 25.80 | 0 | 0 | 0 |
| 11/03/2026 |
26
|
23,500 | 25.80 | 26 | 25.70 | 0 | 0 | 0 |
| 10/03/2026 |
25.60
|
3,200 | 25.70 | 25.70 | 25.60 | 0 | 0 | 0 |
| 09/03/2026 |
25.50
|
8,100 | 26 | 26 | 25.40 | 0 | 0 | 0 |
| 06/03/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 05/03/2026 |
26.20
|
1,000 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 04/03/2026 |
26
|
1,700 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 03/03/2026 |
26
|
1,700 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 02/03/2026 |
26.10
|
2,100 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 |
| 27/02/2026 |
26.10
|
8,100 | 26.20 | 26.50 | 26.10 | 0 | 0 | 0 |
| 26/02/2026 |
26.50
|
13,900 | 26.30 | 26.50 | 26.20 | 0 | 0 | 0 |
| 25/02/2026 |
26.20
|
11,000 | 26.10 | 26.50 | 26.10 | 0 | 0 | 0 |
| 24/02/2026 |
26.50
|
12,200 | 26.90 | 26.90 | 26.10 | 0 | 0 | 0 |
| 23/02/2026 |
26.10
|
9,800 | 26 | 26.70 | 26 | 0 | 0 | 0 |
| 13/02/2026 |
26
|
17,000 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 12/02/2026 |
26.10
|
1,000 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 11/02/2026 |
26.30
|
500 | 26.10 | 26.30 | 26.10 | 0 | 0 | 0 |
| 10/02/2026 |
26.20
|
3,900 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 09/02/2026 |
26.20
|
1,300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 06/02/2026 |
26.20
|
6,100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 05/02/2026 |
26.90
|
400 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 04/02/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 03/02/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 02/02/2026 |
26.80
|
700 | 26.10 | 26.80 | 26.10 | 0 | 0 | 0 |
| 30/01/2026 |
26.20
|
8,200 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 |
| 29/01/2026 |
26.20
|
5,600 | 27 | 27 | 26.20 | 0 | 0 | 0 |
| 28/01/2026 |
26.10
|
500 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 |
| 27/01/2026 |
26.80
|
1,300 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 26/01/2026 |
26.30
|
1,600 | 26.70 | 26.90 | 26.30 | 0 | 0 | 0 |
| 23/01/2026 |
26
|
1,100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 22/01/2026 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 21/01/2026 |
26.50
|
200 | 26.10 | 26.50 | 26.10 | 0 | 0 | 0 |
| 20/01/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 19/01/2026 |
26.90
|
300 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 16/01/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 15/01/2026 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 14/01/2026 |
26.90
|
8,600 | 26.60 | 26.90 | 26 | 0 | 0 | 0 |
| 13/01/2026 |
27
|
11,500 | 26.30 | 27 | 26.30 | 0 | 0 | 0 |
| 12/01/2026 |
26.60
|
10,300 | 26 | 26.60 | 26 | 0 | 0 | 0 |
| 09/01/2026 |
26.60
|
800 | 26 | 26.80 | 26 | 0 | 0 | 0 |
| 08/01/2026 |
26.50
|
2,600 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 07/01/2026 |
26.50
|
4,400 | 26.60 | 26.70 | 26.50 | 0 | 0 | 0 |
| 06/01/2026 |
26.60
|
200 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 05/01/2026 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 31/12/2025 |
26.50
|
4,100 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| 30/12/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 29/12/2025 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
| 26/12/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 25/12/2025 |
26.80
|
3,300 | 26.70 | 26.80 | 26.70 | 0 | 300 | -0.0 |
| 24/12/2025 |
26.80
|
5,500 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 |
| 23/12/2025 |
26.50
|
3,000 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 22/12/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 19/12/2025 |
26.30
|
1,300 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 18/12/2025 |
26.80
|
1,600 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 17/12/2025 |
26.80
|
600 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 16/12/2025 |
26.50
|
400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 15/12/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 12/12/2025 |
26.60
|
900 | 27 | 27 | 26.60 | 0 | 200 | -0.0 |
| 11/12/2025 |
26.90
|
1,000 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 10/12/2025 |
26.90
|
1,200 | 27 | 27 | 26.90 | 0 | 0 | 0 |
| 09/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 08/12/2025 |
27
|
2,100 | 25 | 27 | 25 | 0 | 0 | 0 |
| 05/12/2025 |
27
|
5,200 | 27 | 27 | 27 | 0 | 0 | 0 |
| 04/12/2025 |
27
|
10,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 03/12/2025 |
27
|
6,300 | 27 | 27 | 27 | 0 | 0 | 0 |
| 02/12/2025 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |