| 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) |
0.05 | 0.33% | 58,400 | -2,200 | 0 |
14.95
15.80
15
|
|
2 tháng
(2026-03-02) |
-0.80 | -5.06% | 122,800 | -3,400 | -0.0 |
14.70
15.80
15
|
|
3 tháng
(2026-02-02) |
-1 | -6.25% | 156,700 | -2,700 | -0.0 |
14.70
16.30
15
|
|
6 tháng
(2025-11-03) |
-1.30 | -7.98% | 665,400 | 6,100 | 0.1 |
14.70
18.70
15
|
|
12 tháng
(2025-05-06) |
-1.60 | -9.64% | 2,344,300 | 4,200 | 0.1 |
14.70
20.70
15
|
|
24 tháng
(2024-05-13) |
0.47 | 3.20% | 4,153,300 | -46,218 | -0.8 |
14.53
20.70
15
|
|
36 tháng
(2023-05-17) |
-5.86 | -28.09% | 9,686,900 | 9,382 | 0.3 |
12.75
20.86
15
|
|
60 tháng
(2021-05-27) |
-3.74 | -19.95% | 21,338,200 | -46,818 | -3.2 |
12.75
63.40
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
|
400 | 15 | 15 | 14.95 | 0 | 0 | 0 |
| 28/04/2026 |
14.95
|
1,800 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 27/04/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/04/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/04/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 22/04/2026 |
14.95
|
300 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 21/04/2026 |
15
|
600 | 15 | 15 | 15 | 0 | 100 | 0 |
| 20/04/2026 |
15
|
12,400 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 17/04/2026 |
15
|
900 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 16/04/2026 |
15
|
12,100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 15/04/2026 |
15.80
|
9,500 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
| 14/04/2026 |
15
|
2,100 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 13/04/2026 |
15.50
|
6,600 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 10/04/2026 |
15
|
1,300 | 15 | 15 | 14.95 | 0 | 0 | 0 |
| 09/04/2026 |
15
|
700 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/04/2026 |
15.25
|
300 | 15.15 | 15.25 | 15.15 | 0 | 0 | 0 |
| 07/04/2026 |
15.50
|
5,600 | 15 | 15.15 | 15 | 0 | 2,100 | 0 |
| 06/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 03/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 02/04/2026 |
15.10
|
2,600 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 01/04/2026 |
14.95
|
1,100 | 15.70 | 15.70 | 14.95 | 0 | 0 | 0 |
| 31/03/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 30/03/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 27/03/2026 |
15.70
|
1,300 | 15.55 | 15.70 | 15.55 | 0 | 0 | 0 |
| 26/03/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 25/03/2026 |
14.90
|
600 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 24/03/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 23/03/2026 |
14.70
|
600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 20/03/2026 |
14.75
|
700 | 14.75 | 14.80 | 14.75 | 0 | 0 | 0 |
| 19/03/2026 |
14.75
|
1,900 | 15 | 15 | 14.75 | 0 | 0 | 0 |
| 18/03/2026 |
15
|
1,800 | 14.95 | 15 | 14.95 | 0 | 0 | 0 |
| 17/03/2026 |
14.90
|
3,600 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 16/03/2026 |
14.90
|
11,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 13/03/2026 |
15.15
|
3,100 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 12/03/2026 |
15
|
2,200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/03/2026 |
15
|
3,600 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/03/2026 |
15
|
2,300 | 14.85 | 15 | 14.85 | 0 | 1,000 | -0.0 |
| 09/03/2026 |
15
|
12,300 | 16.30 | 16.30 | 15 | 0 | 1,000 | -0.0 |
| 06/03/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 05/03/2026 |
15.70
|
1,200 | 15.70 | 15.70 | 15.65 | 100 | 0 | 0.0 |
| 04/03/2026 |
15.70
|
12,600 | 15.80 | 15.80 | 15.60 | 2,000 | 1,300 | 0.0 |
| 03/03/2026 |
15.80
|
4,000 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 02/03/2026 |
15.80
|
1,500 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 27/02/2026 |
16
|
2,900 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/02/2026 |
16.10
|
7,300 | 16.30 | 16.30 | 16.05 | 0 | 0 | 0 |
| 25/02/2026 |
16.25
|
1,400 | 16.20 | 16.30 | 16.20 | 400 | 0 | 0.0 |
| 24/02/2026 |
16.30
|
900 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 |
| 23/02/2026 |
16.10
|
600 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 13/02/2026 |
16.05
|
1,600 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 12/02/2026 |
16.10
|
5,200 | 16.25 | 16.25 | 15.50 | 0 | 0 | 0 |
| 11/02/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 10/02/2026 |
15.60
|
1,200 | 15.65 | 15.65 | 15.60 | 800 | 0 | 0.0 |
| 09/02/2026 |
15.60
|
1,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 06/02/2026 |
15.40
|
3,100 | 15.90 | 15.90 | 15.40 | 0 | 0 | 0 |
| 05/02/2026 |
15.90
|
6,100 | 16 | 16 | 15.90 | 0 | 500 | -0.0 |
| 04/02/2026 |
15.95
|
300 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| 03/02/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 02/02/2026 |
16
|
2,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 30/01/2026 |
16
|
8,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/01/2026 |
16
|
4,900 | 16.30 | 16.30 | 15.95 | 0 | 0 | 0 |
| 28/01/2026 |
16
|
4,100 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 27/01/2026 |
16.20
|
5,600 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 26/01/2026 |
16.20
|
8,500 | 16.25 | 16.25 | 16.15 | 0 | 0 | 0 |
| 23/01/2026 |
16.65
|
1,600 | 16.30 | 16.65 | 16.30 | 0 | 0 | 0 |
| 22/01/2026 |
16.50
|
9,100 | 16.45 | 16.50 | 16.45 | 0 | 0 | 0 |
| 21/01/2026 |
16.45
|
4,600 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
| 20/01/2026 |
16.35
|
6,800 | 16.45 | 16.60 | 16 | 0 | 0 | 0 |
| 19/01/2026 |
16.45
|
20,300 | 17.80 | 17.80 | 16.20 | 0 | 0 | 0 |
| 16/01/2026 |
17.40
|
6,700 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 |
| 15/01/2026 |
17.25
|
7,800 | 16.30 | 17.25 | 16.20 | 0 | 0 | 0 |
| 14/01/2026 |
16.30
|
4,000 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 |
| 13/01/2026 |
16.30
|
2,800 | 16.30 | 16.30 | 16.25 | 0 | 0 | 0 |
| 12/01/2026 |
16.30
|
17,200 | 16.30 | 16.35 | 16.30 | 0 | 0 | 0 |
| 09/01/2026 |
16.25
|
4,300 | 16.30 | 16.30 | 16.25 | 0 | 0 | 0 |
| 08/01/2026 |
16.35
|
300 | 16.25 | 16.35 | 16.25 | 0 | 0 | 0 |
| 07/01/2026 |
16.30
|
900 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
| 06/01/2026 |
16.50
|
2,900 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 05/01/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 31/12/2025 |
16.50
|
2,600 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 30/12/2025 |
16.30
|
4,100 | 16 | 16.30 | 16 | 1,000 | 0 | 0.0 |
| 29/12/2025 |
16.50
|
900 | 16.50 | 16.50 | 16.50 | 900 | 0 | 0.0 |
| 26/12/2025 |
16.70
|
3,200 | 16.80 | 16.80 | 16.50 | 2,000 | 0 | 0.0 |
| 25/12/2025 |
16.75
|
3,700 | 16.55 | 16.80 | 16.55 | 0 | 0 | 0 |
| 24/12/2025 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 23/12/2025 |
16.55
|
2,300 | 16.95 | 16.95 | 16.55 | 0 | 0 | 0 |
| 22/12/2025 |
16.95
|
6,300 | 16.40 | 16.95 | 16.40 | 0 | 0 | 0 |
| 19/12/2025 |
16.70
|
1,200 | 16.55 | 16.70 | 16.55 | 0 | 0 | 0 |
| 18/12/2025 |
16.40
|
400 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 17/12/2025 |
16.70
|
4,500 | 16.60 | 16.70 | 16.60 | 0 | 0 | 0 |
| 16/12/2025 |
17.30
|
4,500 | 16.75 | 17.30 | 16.75 | 0 | 0 | 0 |
| 15/12/2025 |
16.75
|
4,200 | 16.85 | 17.45 | 16.75 | 3,000 | 0 | 0.1 |
| 12/12/2025 |
16.85
|
6,000 | 16.85 | 16.85 | 16.85 | 6,000 | 0 | 0.1 |
| 11/12/2025 |
16.90
|
3,000 | 16.75 | 16.90 | 16.75 | 0 | 0 | 0 |
| 10/12/2025 |
16.85
|
1,200 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 |
| 09/12/2025 |
17
|
12,100 | 16.75 | 17 | 16.70 | 100 | 0 | 0.0 |
| 08/12/2025 |
16.80
|
8,700 | 16.80 | 16.90 | 16.75 | 1,700 | 0 | 0.0 |
| 05/12/2025 |
16.75
|
11,700 | 16.75 | 16.90 | 16.75 | 0 | 0 | 0 |
| 04/12/2025 |
16.75
|
16,700 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| 03/12/2025 |
16.80
|
4,300 | 16.70 | 17 | 16.70 | 400 | 0 | 0.0 |
| 02/12/2025 |
16.90
|
5,200 | 17.25 | 17.25 | 16.55 | 0 | 0 | 0 |