| 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) |
-0.95 | -5.76% | 125,500 | -8,900 | 0 |
15
16.50
15.10
|
|
2 tháng
(2026-03-02) |
-1.15 | -6.89% | 239,500 | -10,900 | -0.0 |
15
17
15.10
|
|
3 tháng
(2026-01-29) |
1.20 | 8.36% | 764,300 | -11,200 | -0.0 |
14.25
18.55
15.10
|
|
6 tháng
(2025-10-31) |
-0.40 | -2.51% | 1,742,900 | -11,000 | -0.0 |
13.70
18.55
15.10
|
|
12 tháng
(2025-05-05) |
6.32 | 68.45% | 4,767,900 | -33,100 | 0.1 |
8.80
18.55
15.10
|
|
24 tháng
(2024-05-09) |
5.31 | 51.87% | 5,434,500 | -114,572 | -0.8 |
8.20
18.55
15.10
|
|
36 tháng
(2023-05-15) |
4.72 | 43.64% | 6,346,200 | -86,968 | -0.2 |
8.20
18.55
15.10
|
|
60 tháng
(2021-05-25) |
-2.72 | -14.87% | 10,144,700 | -51,543 | 2.3 |
8.20
24.92
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
15.10
|
500 | 14.70 | 15.10 | 14.70 | 0 | 300 | 0 |
| 28/04/2026 |
15.55
|
1,700 | 15 | 15.55 | 13.95 | 0 | 0 | 0 |
| 27/04/2026 |
15
|
10,200 | 15.15 | 15.20 | 14.85 | 700 | 5,100 | 0 |
| 24/04/2026 |
15
|
10,200 | 15.15 | 15.20 | 14.85 | 700 | 5,100 | 0 |
| 23/04/2026 |
15.45
|
9,500 | 15.80 | 15.80 | 15.20 | 0 | 4,900 | 0 |
| 22/04/2026 |
15.85
|
100 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 21/04/2026 |
15.80
|
2,000 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 20/04/2026 |
15.90
|
6,100 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 17/04/2026 |
15.70
|
3,700 | 15.75 | 15.85 | 15.10 | 0 | 0 | 0 |
| 16/04/2026 |
15.80
|
10,300 | 15.80 | 16 | 15.80 | 10,000 | 0 | 0 |
| 15/04/2026 |
15.70
|
1,300 | 15.65 | 15.70 | 15.65 | 0 | 0 | 0 |
| 14/04/2026 |
15.65
|
5,800 | 15.60 | 15.85 | 15.60 | 0 | 5,200 | 0 |
| 13/04/2026 |
15.75
|
500 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 10/04/2026 |
15.80
|
14,600 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 09/04/2026 |
15.95
|
300 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| 08/04/2026 |
15.95
|
1,600 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 07/04/2026 |
15.50
|
700 | 15.65 | 15.65 | 15.50 | 0 | 600 | 0 |
| 06/04/2026 |
15.70
|
1,200 | 15.10 | 15.70 | 15.10 | 0 | 300 | 0 |
| 03/04/2026 |
15.70
|
5,100 | 15.75 | 16 | 15.70 | 600 | 0 | 0 |
| 02/04/2026 |
15.70
|
13,200 | 16.10 | 16.50 | 15.70 | 100 | 600 | 0 |
| 01/04/2026 |
16.50
|
3,600 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
| 31/03/2026 |
16.50
|
10,600 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 30/03/2026 |
16.50
|
13,200 | 17 | 17 | 16.20 | 800 | 0 | 0 |
| 27/03/2026 |
16.20
|
5,100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 26/03/2026 |
16.65
|
4,900 | 16.05 | 16.65 | 15.80 | 0 | 700 | 0 |
| 25/03/2026 |
16.05
|
1,900 | 16 | 16.05 | 16 | 0 | 0 | 0 |
| 24/03/2026 |
16
|
1,200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
16
|
3,200 | 15.90 | 16 | 15.90 | 0 | 500 | 0 |
| 20/03/2026 |
16.10
|
6,800 | 16.05 | 16.10 | 16 | 0 | 0 | 0 |
| 19/03/2026 |
16
|
3,200 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
| 18/03/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 17/03/2026 |
16.70
|
400 | 16.20 | 16.70 | 16.20 | 500 | 0 | 0.0 |
| 16/03/2026 |
16
|
2,900 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
| 13/03/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 12/03/2026 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 11/03/2026 |
16.30
|
7,200 | 15.90 | 16.85 | 15.90 | 0 | 1,000 | -0.0 |
| 10/03/2026 |
15.85
|
10,700 | 15.85 | 15.90 | 15.80 | 0 | 0 | 0 |
| 09/03/2026 |
15.75
|
43,300 | 16 | 16 | 15.75 | 0 | 0 | 0 |
| 06/03/2026 |
16.90
|
2,300 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 05/03/2026 |
16.50
|
1,200 | 16.95 | 16.95 | 16.50 | 0 | 0 | 0 |
| 04/03/2026 |
16.10
|
6,500 | 16.80 | 16.80 | 16.10 | 0 | 300 | -0.0 |
| 03/03/2026 |
17
|
6,600 | 16.70 | 17 | 16.50 | 0 | 0 | 0 |
| 02/03/2026 |
16.70
|
6,500 | 16.30 | 16.90 | 16.30 | 0 | 0 | 0 |
| 27/02/2026 |
16.85
|
42,500 | 16.55 | 16.90 | 16.35 | 0 | 0 | 0 |
| 26/02/2026 |
16.90
|
5,900 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 25/02/2026 |
16.90
|
10,200 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 24/02/2026 |
17.20
|
35,600 | 16.90 | 17.40 | 16.90 | 300 | 200 | 0.0 |
| 23/02/2026 |
16.90
|
19,100 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 13/02/2026 |
17
|
1,500 | 16.40 | 17 | 16.40 | 0 | 0 | 0 |
| 12/02/2026 |
16.30
|
19,800 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
| 11/02/2026 |
16.95
|
10,300 | 16.50 | 17.10 | 16.40 | 0 | 0 | 0 |
| 10/02/2026 |
16.70
|
68,400 | 17.20 | 17.20 | 16.30 | 0 | 0 | 0 |
| 09/02/2026 |
17.40
|
7,900 | 18 | 18 | 17.40 | 1,200 | 900 | 0.0 |
| 06/02/2026 |
17.85
|
163,300 | 19.80 | 19.80 | 17.80 | 1,200 | 900 | 0.0 |
| 05/02/2026 |
18.55
|
24,300 | 18.55 | 18.55 | 18.55 | 0 | 1,000 | -0.0 |
| 04/02/2026 |
17.35
|
15,400 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 03/02/2026 |
16.25
|
37,600 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 02/02/2026 |
15.20
|
62,300 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 30/01/2026 |
14.25
|
300 | 14.35 | 14.35 | 14.25 | 0 | 0 | 0 |
| 29/01/2026 |
14.35
|
400 | 14 | 14.35 | 14 | 0 | 0 | 0 |
| 28/01/2026 |
13.90
|
11,200 | 14.20 | 14.20 | 13.90 | 400 | 0 | 0.0 |
| 27/01/2026 |
14.55
|
6,500 | 14.45 | 14.55 | 14.45 | 0 | 0 | 0 |
| 26/01/2026 |
14.60
|
9,800 | 14.05 | 14.60 | 14 | 0 | 0 | 0 |
| 23/01/2026 |
14.40
|
20,700 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 22/01/2026 |
14.40
|
2,900 | 14.65 | 14.85 | 14.40 | 0 | 0 | 0 |
| 21/01/2026 |
14.65
|
20,200 | 14.10 | 14.65 | 14 | 300 | 0 | 0.0 |
| 20/01/2026 |
14.45
|
19,500 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
| 19/01/2026 |
14.40
|
7,400 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 16/01/2026 |
14.10
|
6,100 | 14.05 | 14.50 | 14.05 | 0 | 0 | 0 |
| 15/01/2026 |
14.40
|
11,800 | 14.40 | 14.40 | 14.35 | 0 | 0 | 0 |
| 14/01/2026 |
14.40
|
13,900 | 14.45 | 14.55 | 14.40 | 100 | 0 | 0.0 |
| 13/01/2026 |
14.50
|
9,900 | 14.20 | 14.55 | 14 | 0 | 1,000 | -0.0 |
| 12/01/2026 |
14.20
|
4,800 | 13.35 | 14.20 | 13.35 | 0 | 0 | 0 |
| 09/01/2026 |
13.80
|
7,800 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 |
| 08/01/2026 |
13.90
|
12,600 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
| 07/01/2026 |
13.90
|
22,700 | 13.60 | 14.05 | 13.60 | 1,100 | 0 | 0.0 |
| 06/01/2026 |
13.90
|
3,600 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
| 05/01/2026 |
13.90
|
2,100 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 31/12/2025 |
13.90
|
8,500 | 13.95 | 13.95 | 13.55 | 0 | 0 | 0 |
| 30/12/2025 |
13.90
|
10,700 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 29/12/2025 |
14
|
400 | 14.05 | 14.05 | 13.90 | 0 | 0 | 0 |
| 26/12/2025 |
14.05
|
4,700 | 14.25 | 14.25 | 13 | 0 | 0 | 0 |
| 25/12/2025 |
13.70
|
3,300 | 14.10 | 14.50 | 13.70 | 0 | 0 | 0 |
| 24/12/2025 |
14.10
|
3,400 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 |
| 23/12/2025 |
14.20
|
6,300 | 14.15 | 14.20 | 14.05 | 0 | 0 | 0 |
| 22/12/2025 |
14.15
|
100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 19/12/2025 |
14.20
|
1,600 | 14.20 | 14.20 | 14.15 | 0 | 0 | 0 |
| 18/12/2025 |
14.20
|
2,900 | 14.25 | 14.25 | 14 | 0 | 0 | 0 |
| 17/12/2025 |
14.25
|
2,600 | 14 | 14.25 | 14 | 0 | 0 | 0 |
| 16/12/2025 |
14.30
|
7,200 | 14 | 14.30 | 14 | 0 | 0 | 0 |
| 15/12/2025 |
14.30
|
21,000 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 12/12/2025 |
14.40
|
300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 11/12/2025 |
14.40
|
15,600 | 13.65 | 14.65 | 13.65 | 0 | 0 | 0 |
| 10/12/2025 |
14.55
|
7,000 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
| 09/12/2025 |
14.60
|
13,800 | 14.70 | 15 | 14.40 | 0 | 0 | 0 |
| 08/12/2025 |
14.70
|
12,500 | 14.95 | 15.90 | 14.70 | 0 | 0 | 0 |
| 05/12/2025 |
15
|
13,400 | 14.90 | 15.05 | 14.60 | 0 | 0 | 0 |
| 04/12/2025 |
14.95
|
26,700 | 14.55 | 15.50 | 14.55 | 0 | 0 | 0 |
| 03/12/2025 |
14.90
|
44,300 | 14.55 | 15.20 | 14.55 | 0 | 0 | 0 |
| 02/12/2025 |
14.75
|
26,200 | 15.40 | 15.40 | 14.40 | 0 | 0 | 0 |