| 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) |
-0.80 | -4.97% | 510,700 | -9,600 | 0 |
15.10
16.30
15.30
|
|
2 tháng
(2026-03-02) |
-1.10 | -6.71% | 2,523,800 | 1,600 | 0.2 |
14.90
16.50
15.30
|
|
3 tháng
(2026-02-02) |
-1.40 | -8.38% | 4,269,600 | 1,900 | 0.2 |
14.90
17.40
15.30
|
|
6 tháng
(2025-11-03) |
-2.70 | -15% | 17,840,100 | 9,500 | 0.0 |
14.90
20.20
15.30
|
|
12 tháng
(2025-05-06) |
-1.14 | -6.93% | 43,274,600 | -76,200 | 0.1 |
14.90
20.20
15.30
|
|
24 tháng
(2024-05-13) |
2.23 | 17.06% | 143,608,696 | 87,389 | 3.1 |
11.78
24.90
15.30
|
|
36 tháng
(2023-05-17) |
8.04 | 110.80% | 158,996,380 | 3,439 | 2.4 |
6.40
24.90
15.30
|
|
60 tháng
(2021-05-27) |
8.11 | 112.69% | 188,680,473 | -212,911 | -3.2 |
5.51
24.90
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
15.30
|
43,600 | 15.70 | 15.70 | 15 | 100 | 0 | 0 |
| 28/04/2026 |
15.10
|
52,400 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |
| 27/04/2026 |
15.60
|
53,000 | 15.70 | 15.80 | 14.30 | 0 | 0 | 0 |
| 24/04/2026 |
15.60
|
53,000 | 15.70 | 15.80 | 14.30 | 0 | 0 | 0 |
| 23/04/2026 |
15.90
|
15,900 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
| 22/04/2026 |
15.60
|
42,100 | 15.80 | 16 | 15.60 | 100 | 0 | 0 |
| 21/04/2026 |
15.90
|
20,300 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 20/04/2026 |
15.90
|
21,400 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 17/04/2026 |
16
|
23,600 | 15.90 | 16.10 | 15.90 | 100 | 0 | 0 |
| 16/04/2026 |
15.90
|
18,700 | 16 | 16 | 15.80 | 100 | 0 | 0 |
| 15/04/2026 |
16.10
|
25,800 | 16 | 16.10 | 16 | 0 | 0 | 0 |
| 14/04/2026 |
16
|
18,400 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
| 13/04/2026 |
15.90
|
15,400 | 16 | 16.20 | 15.90 | 0 | 0 | 0 |
| 10/04/2026 |
16
|
13,200 | 16 | 16.20 | 15.90 | 0 | 0 | 0 |
| 09/04/2026 |
15.90
|
10,200 | 16.20 | 16.20 | 15.80 | 0 | 0 | 0 |
| 08/04/2026 |
16.30
|
24,000 | 16.80 | 16.80 | 16 | 0 | 0 | 0 |
| 07/04/2026 |
15.80
|
10,600 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
| 06/04/2026 |
15.90
|
3,700 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 03/04/2026 |
15.80
|
7,800 | 16.10 | 16.20 | 15.80 | 0 | 0 | 0 |
| 02/04/2026 |
16
|
14,000 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 01/04/2026 |
16.10
|
23,600 | 16.30 | 16.50 | 16 | 0 | 10,000 | 0 |
| 31/03/2026 |
16.30
|
19,500 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
| 30/03/2026 |
16.20
|
11,900 | 16.30 | 16.50 | 16.10 | 0 | 0 | 0 |
| 27/03/2026 |
16.50
|
14,000 | 16.50 | 16.70 | 16.20 | 0 | 0 | 0 |
| 26/03/2026 |
16.30
|
10,000 | 16.40 | 16.50 | 16.30 | 0 | 0 | 0 |
| 25/03/2026 |
16.50
|
77,700 | 16.10 | 16.60 | 16 | 0 | 0 | 0 |
| 24/03/2026 |
16
|
92,000 | 15.30 | 16.10 | 15.30 | 0 | 0 | 0 |
| 23/03/2026 |
15.30
|
103,500 | 15.40 | 15.40 | 15.10 | 0 | 200 | 0 |
| 20/03/2026 |
15.30
|
22,000 | 15.50 | 15.60 | 15.30 | 200 | 0 | 0.0 |
| 19/03/2026 |
15.50
|
26,100 | 15.60 | 15.60 | 15.40 | 10,100 | 0 | 0.2 |
| 18/03/2026 |
15.70
|
19,500 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 17/03/2026 |
15.70
|
46,000 | 15.60 | 15.90 | 15.50 | 0 | 0 | 0 |
| 16/03/2026 |
15.50
|
16,400 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 13/03/2026 |
15.40
|
32,600 | 15.50 | 15.60 | 15.40 | 100 | 0 | 0.0 |
| 12/03/2026 |
15.50
|
29,800 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 11/03/2026 |
15.70
|
22,600 | 15.90 | 15.90 | 15.40 | 0 | 0 | 0 |
| 10/03/2026 |
15.50
|
31,800 | 15 | 15.80 | 15 | 300 | 0 | 0.0 |
| 09/03/2026 |
14.90
|
549,800 | 15.50 | 17 | 13.90 | 300 | 0 | 0.0 |
| 06/03/2026 |
15.60
|
83,500 | 15.90 | 15.90 | 15.50 | 0 | 200 | -0.0 |
| 05/03/2026 |
15.90
|
92,300 | 16 | 16 | 15.70 | 300 | 0 | 0.0 |
| 04/03/2026 |
15.80
|
249,800 | 16 | 16 | 15.50 | 100 | 0 | 0.0 |
| 03/03/2026 |
16
|
196,600 | 16.30 | 16.40 | 16 | 200 | 0 | 0.0 |
| 02/03/2026 |
16.40
|
265,700 | 16.50 | 16.70 | 16.20 | 100 | 100 | -0 |
| 27/02/2026 |
16.70
|
40,300 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 26/02/2026 |
16.90
|
77,400 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 25/02/2026 |
16.70
|
132,900 | 16.90 | 16.90 | 16.50 | 0 | 200 | -0.0 |
| 24/02/2026 |
16.90
|
105,700 | 16.90 | 17 | 16.80 | 0 | 0 | 0 |
| 23/02/2026 |
16.90
|
58,600 | 16.80 | 17 | 16.70 | 0 | 0 | 0 |
| 13/02/2026 |
16.70
|
94,900 | 16.70 | 16.80 | 16.60 | 0 | 0 | 0 |
| 12/02/2026 |
16.80
|
42,500 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 |
| 11/02/2026 |
16.70
|
55,500 | 16.70 | 16.80 | 16.60 | 100 | 0 | 0.0 |
| 10/02/2026 |
16.50
|
111,400 | 16.60 | 17 | 16.50 | 0 | 0 | 0 |
| 09/02/2026 |
16.50
|
113,600 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
| 06/02/2026 |
16.60
|
196,900 | 16.70 | 16.80 | 16.50 | 0 | 0 | 0 |
| 05/02/2026 |
16.90
|
97,400 | 17.40 | 17.40 | 16.80 | 0 | 0 | 0 |
| 04/02/2026 |
17.40
|
135,900 | 17 | 17.40 | 16.90 | 100 | 100 | -0 |
| 03/02/2026 |
17
|
225,600 | 16.80 | 17 | 16.60 | 200 | 0 | 0.0 |
| 02/02/2026 |
16.70
|
257,200 | 17 | 17.10 | 16.60 | 200 | 0 | 0.0 |
| 30/01/2026 |
17
|
204,000 | 17 | 17.20 | 16.90 | 4,500 | 0 | 0.1 |
| 29/01/2026 |
17
|
193,300 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 |
| 28/01/2026 |
17.20
|
119,600 | 17.20 | 17.60 | 17 | 2,200 | 0 | 0.0 |
| 27/01/2026 |
17.20
|
182,700 | 17 | 17.30 | 16.70 | 200 | 100 | 0.0 |
| 26/01/2026 |
17
|
361,700 | 17.40 | 17.40 | 16.70 | 1,100 | 0 | 0.0 |
| 23/01/2026 |
17.20
|
242,000 | 17.80 | 17.80 | 17.10 | 7,400 | 0 | 0.1 |
| 22/01/2026 |
17.80
|
201,800 | 17.70 | 18.20 | 17.50 | 300 | 0 | 0.0 |
| 21/01/2026 |
17.60
|
828,100 | 18.30 | 18.50 | 17.20 | 200 | 0 | 0.0 |
| 20/01/2026 |
18.30
|
829,400 | 19.50 | 19.60 | 17.90 | 0 | 60,000 | -1.3 |
| 19/01/2026 |
19
|
998,300 | 20.20 | 22.40 | 18 | 300 | 0 | 0.0 |
| 16/01/2026 |
20.20
|
1,604,500 | 18.20 | 20.20 | 18.10 | 0 | 0 | 0 |
| 15/01/2026 |
18
|
345,600 | 17.40 | 18.10 | 17.40 | 0 | 0 | 0 |
| 14/01/2026 |
17.50
|
181,200 | 17.40 | 17.80 | 17.20 | 0 | 0 | 0 |
| 13/01/2026 |
17.40
|
180,800 | 17.70 | 17.80 | 17.30 | 0 | 0 | 0 |
| 12/01/2026 |
17.70
|
222,000 | 17.60 | 18.30 | 17.60 | 0 | 0 | 0 |
| 09/01/2026 |
17.60
|
289,900 | 17.30 | 17.80 | 17.10 | 0 | 0 | 0 |
| 08/01/2026 |
17.20
|
105,400 | 17.10 | 17.70 | 17.10 | 100 | 0 | 0.0 |
| 07/01/2026 |
17.20
|
98,300 | 16.70 | 17.30 | 16.70 | 0 | 0 | 0 |
| 06/01/2026 |
16.60
|
146,700 | 16.80 | 16.90 | 16.50 | 0 | 0 | 0 |
| 05/01/2026 |
16.90
|
25,500 | 17.10 | 17.10 | 16.80 | 300 | 0 | 0.0 |
| 31/12/2025 |
17
|
51,800 | 17.20 | 17.20 | 16.80 | 0 | 0 | 0 |
| 30/12/2025 |
17
|
37,600 | 17.10 | 17.20 | 17 | 0 | 0 | 0 |
| 29/12/2025 |
16.90
|
27,600 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 |
| 26/12/2025 |
16.90
|
121,700 | 16.90 | 17 | 16.70 | 200 | 0 | 0.0 |
| 25/12/2025 |
16.80
|
81,900 | 17.10 | 17.20 | 16.70 | 0 | 0 | 0 |
| 24/12/2025 |
17.20
|
161,400 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 |
| 23/12/2025 |
17.30
|
85,900 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
| 22/12/2025 |
17.50
|
119,100 | 17.40 | 17.50 | 17.20 | 0 | 0 | 0 |
| 19/12/2025 |
17.30
|
99,200 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
| 18/12/2025 |
17.20
|
26,900 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 |
| 17/12/2025 |
17.20
|
66,900 | 17.20 | 17.50 | 17.20 | 0 | 0 | 0 |
| 16/12/2025 |
17.50
|
83,000 | 17.10 | 17.50 | 17 | 0 | 500 | -0.0 |
| 15/12/2025 |
17.10
|
131,300 | 17.20 | 17.30 | 16.90 | 0 | 0 | 0 |
| 12/12/2025 |
17.20
|
180,000 | 17.60 | 17.70 | 17 | 200 | 0 | 0.0 |
| 11/12/2025 |
17.60
|
101,800 | 18.40 | 18.40 | 17.60 | 0 | 0 | 0 |
| 10/12/2025 |
17.70
|
65,200 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 09/12/2025 |
18
|
109,100 | 18.30 | 18.40 | 17.70 | 0 | 0 | 0 |
| 08/12/2025 |
18.30
|
272,000 | 17.80 | 18.60 | 17.60 | 500 | 0 | 0.0 |
| 05/12/2025 |
17.80
|
136,100 | 17.60 | 18 | 17.60 | 11,000 | 0 | 0.2 |
| 04/12/2025 |
17.90
|
187,600 | 17.90 | 18.10 | 17.50 | 0 | 0 | 0 |
| 03/12/2025 |
17.90
|
126,600 | 17.70 | 18.10 | 17.70 | 0 | 0 | 0 |
| 02/12/2025 |
17.80
|
89,300 | 17.70 | 17.80 | 17.40 | 0 | 0 | 0 |