| 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) |
0.70 | 2.94% | 186,800 | 443 | 0 |
23.65
25
24.50
|
|
2 tháng
(2026-03-02) |
-1.25 | -4.85% | 333,100 | 743 | 0.0 |
23.65
25.75
24.50
|
|
3 tháng
(2026-01-29) |
-1.40 | -5.41% | 460,600 | 3,743 | 0.1 |
23.65
25.90
24.50
|
|
6 tháng
(2025-10-31) |
-1.40 | -5.41% | 868,300 | 11,943 | 0.3 |
23.65
26.30
24.50
|
|
12 tháng
(2025-05-05) |
0 | 0.01% | 2,395,700 | 11,743 | 0.4 |
23.65
26.30
24.50
|
|
24 tháng
(2024-05-09) |
1.01 | 4.28% | 5,560,400 | 29,519 | 0.8 |
23.31
27.77
24.50
|
|
36 tháng
(2023-05-15) |
3.35 | 15.82% | 8,427,500 | 557,719 | 14.1 |
18.96
27.77
24.50
|
|
60 tháng
(2021-05-25) |
13.33 | 119.33% | 30,089,900 | 27,716,184 | 807.9 |
10.70
27.77
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
24.50
|
5,500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 28/04/2026 |
24.50
|
10,000 | 24.05 | 24.85 | 23.95 | 0 | 0 | 0 |
| 27/04/2026 |
25
|
16,400 | 25 | 25.20 | 24.95 | 0 | 100 | 0 |
| 24/04/2026 |
25
|
16,400 | 25 | 25.20 | 24.95 | 0 | 100 | 0 |
| 23/04/2026 |
25
|
900 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 22/04/2026 |
24.90
|
13,400 | 24.30 | 24.90 | 24.30 | 0 | 0 | 0 |
| 21/04/2026 |
24.30
|
10,000 | 24 | 24.30 | 23.85 | 100 | 0 | 0 |
| 20/04/2026 |
23.80
|
7,700 | 23.80 | 24.35 | 23.80 | 0 | 300 | 0 |
| 17/04/2026 |
23.75
|
2,400 | 24.05 | 24.05 | 23.75 | 0 | 0 | 0 |
| 16/04/2026 |
24.10
|
3,200 | 24.10 | 24.15 | 24.10 | 0 | 0 | 0 |
| 15/04/2026 |
24.15
|
2,800 | 23.70 | 24.15 | 23.60 | 0 | 2,500 | 0 |
| 14/04/2026 |
24.25
|
7,200 | 23.60 | 24.45 | 23.60 | 2,340 | 400 | 0 |
| 13/04/2026 |
23.70
|
8,000 | 23.90 | 23.90 | 23.65 | 200 | 0 | 0 |
| 10/04/2026 |
23.90
|
4,000 | 23.85 | 23.90 | 23.80 | 300 | 0 | 0 |
| 09/04/2026 |
23.70
|
12,700 | 23.70 | 23.75 | 23.60 | 200 | 0 | 0 |
| 08/04/2026 |
23.65
|
5,600 | 23.65 | 23.70 | 23.50 | 0 | 0 | 0 |
| 07/04/2026 |
23.65
|
4,200 | 24.20 | 24.30 | 23.65 | 0 | 0 | 0 |
| 06/04/2026 |
24.20
|
20,400 | 23.75 | 24.20 | 22.30 | 400 | 0 | 0 |
| 03/04/2026 |
23.80
|
15,200 | 24.50 | 24.50 | 23.70 | 100 | 0 | 0 |
| 02/04/2026 |
23.85
|
9,700 | 23.85 | 24.65 | 23.85 | 0 | 600 | 0 |
| 01/04/2026 |
24.60
|
6,000 | 23.90 | 24.60 | 23.80 | 0 | 0 | 0 |
| 31/03/2026 |
23.80
|
9,000 | 23.80 | 24 | 23.75 | 403 | 0 | 0 |
| 30/03/2026 |
23.80
|
1,600 | 23.80 | 23.80 | 23.80 | 400 | 0 | 0 |
| 27/03/2026 |
23.80
|
4,100 | 23.90 | 23.95 | 23.80 | 300 | 0 | 0 |
| 26/03/2026 |
23.90
|
7,100 | 23.90 | 23.90 | 23.90 | 0 | 300 | 0 |
| 25/03/2026 |
24.20
|
5,500 | 24 | 24.20 | 23.60 | 0 | 300 | 0 |
| 24/03/2026 |
24
|
3,900 | 24.25 | 24.25 | 23.80 | 0 | 300 | 0 |
| 23/03/2026 |
24.25
|
5,300 | 24.20 | 24.25 | 23.80 | 0 | 100 | 0 |
| 20/03/2026 |
24.35
|
500 | 24.40 | 24.40 | 24.35 | 0 | 0 | 0 |
| 19/03/2026 |
24.75
|
1,100 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 18/03/2026 |
24.80
|
1,300 | 24.40 | 24.80 | 24.40 | 500 | 0 | 0.0 |
| 17/03/2026 |
24.30
|
3,500 | 24.90 | 24.90 | 24.30 | 0 | 0 | 0 |
| 16/03/2026 |
24.30
|
9,500 | 24.25 | 24.90 | 24.25 | 0 | 0 | 0 |
| 13/03/2026 |
24.60
|
1,200 | 24.60 | 24.60 | 24.55 | 0 | 0 | 0 |
| 12/03/2026 |
24.55
|
41,700 | 24.80 | 24.80 | 24 | 400 | 0 | 0.0 |
| 11/03/2026 |
24.80
|
14,100 | 24.20 | 24.80 | 24.20 | 0 | 0 | 0 |
| 10/03/2026 |
24.70
|
7,400 | 25 | 25 | 24 | 0 | 0 | 0 |
| 09/03/2026 |
24.80
|
8,000 | 24.80 | 25.20 | 24 | 0 | 0 | 0 |
| 06/03/2026 |
25.20
|
1,800 | 25.20 | 25.55 | 25.10 | 0 | 0 | 0 |
| 05/03/2026 |
25.20
|
11,400 | 25.30 | 25.50 | 25.20 | 0 | 0 | 0 |
| 04/03/2026 |
25.40
|
6,500 | 25.70 | 25.70 | 25.40 | 0 | 0 | 0 |
| 03/03/2026 |
25.70
|
9,000 | 25.75 | 25.75 | 25.70 | 100 | 0 | 0.0 |
| 02/03/2026 |
25.75
|
3,400 | 25.30 | 25.80 | 25.20 | 0 | 0 | 0 |
| 27/02/2026 |
25.60
|
5,000 | 25.20 | 25.80 | 25.20 | 0 | 0 | 0 |
| 26/02/2026 |
25.15
|
19,000 | 25.30 | 25.30 | 25.15 | 0 | 0 | 0 |
| 25/02/2026 |
25.20
|
2,900 | 25.80 | 25.80 | 25.20 | 0 | 0 | 0 |
| 24/02/2026 |
25.40
|
2,700 | 25.90 | 25.90 | 25.30 | 0 | 0 | 0 |
| 23/02/2026 |
25.35
|
10,900 | 25.35 | 25.35 | 25.35 | 100 | 0 | 0.0 |
| 13/02/2026 |
25.35
|
1,100 | 25.45 | 25.45 | 24.75 | 200 | 0 | 0.0 |
| 12/02/2026 |
24.85
|
13,400 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 11/02/2026 |
25
|
12,000 | 25 | 25 | 24.60 | 0 | 600 | -0.0 |
| 10/02/2026 |
24.90
|
5,200 | 25.35 | 25.35 | 24.90 | 0 | 0 | 0 |
| 09/02/2026 |
25.30
|
5,100 | 25.50 | 25.50 | 25.30 | 600 | 0 | 0.0 |
| 06/02/2026 |
25.50
|
15,500 | 25.70 | 25.70 | 25 | 600 | 0 | 0.0 |
| 05/02/2026 |
25.75
|
9,700 | 25.80 | 25.90 | 25.75 | 1,900 | 0 | 0.0 |
| 04/02/2026 |
25.75
|
7,700 | 25.60 | 25.75 | 25.60 | 0 | 0 | 0 |
| 03/02/2026 |
25.65
|
1,400 | 25.80 | 25.80 | 25.65 | 0 | 0 | 0 |
| 02/02/2026 |
25.75
|
600 | 25.90 | 25.90 | 25.70 | 200 | 0 | 0.0 |
| 30/01/2026 |
25.90
|
5,100 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 29/01/2026 |
25.90
|
10,200 | 25.70 | 25.90 | 25.60 | 0 | 0 | 0 |
| 28/01/2026 |
25.70
|
5,900 | 25.60 | 25.85 | 25.60 | 100 | 0 | 0.0 |
| 27/01/2026 |
25.75
|
600 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
| 26/01/2026 |
25.75
|
1,600 | 26.20 | 26.20 | 25.75 | 0 | 0 | 0 |
| 23/01/2026 |
26.15
|
3,300 | 25.70 | 26.30 | 25.70 | 0 | 2,200 | -0.1 |
| 22/01/2026 |
26
|
2,100 | 26.15 | 26.15 | 25.75 | 0 | 500 | -0.0 |
| 21/01/2026 |
25.70
|
6,400 | 26.20 | 26.20 | 25.60 | 500 | 0 | 0.0 |
| 20/01/2026 |
25.80
|
41,200 | 26.50 | 26.50 | 25.70 | 100 | 0 | 0.0 |
| 19/01/2026 |
25.75
|
4,100 | 26.25 | 26.25 | 25.60 | 300 | 800 | -0.0 |
| 16/01/2026 |
26.25
|
37,700 | 25.55 | 26.25 | 25.50 | 0 | 15,000 | -0.4 |
| 15/01/2026 |
26.25
|
13,100 | 25.70 | 26.25 | 25.70 | 100 | 12,700 | -0.3 |
| 14/01/2026 |
25.70
|
10,800 | 26.10 | 26.10 | 25.60 | 0 | 4,700 | -0.1 |
| 13/01/2026 |
26.10
|
20,800 | 26.20 | 26.20 | 26.10 | 15,200 | 0 | 0.4 |
| 12/01/2026 |
26.20
|
12,600 | 26 | 26.25 | 26 | 12,500 | 0 | 0.3 |
| 09/01/2026 |
26.20
|
1,400 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 08/01/2026 |
26.30
|
5,600 | 26.20 | 26.30 | 26.20 | 5,000 | 0 | 0.1 |
| 07/01/2026 |
26.30
|
21,200 | 25.30 | 26.80 | 25.20 | 2,500 | 400 | 0.1 |
| 06/01/2026 |
25.30
|
1,500 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 05/01/2026 |
25.70
|
2,900 | 25.65 | 25.70 | 25.65 | 0 | 0 | 0 |
| 31/12/2025 |
25.75
|
4,400 | 25.25 | 25.75 | 25 | 0 | 0 | 0 |
| 30/12/2025 |
25.80
|
200 | 25.30 | 25.80 | 25.30 | 0 | 0 | 0 |
| 29/12/2025 |
25.30
|
1,700 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 |
| 26/12/2025 |
25.30
|
5,700 | 25.30 | 25.50 | 25.20 | 3,000 | 0 | 0.1 |
| 25/12/2025 |
25.50
|
1,700 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 24/12/2025 |
25.10
|
4,500 | 25.80 | 25.80 | 24.95 | 600 | 0 | 0.0 |
| 23/12/2025 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 22/12/2025 |
25.80
|
800 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 19/12/2025 |
25.80
|
2,200 | 25.80 | 25.80 | 25.55 | 0 | 0 | 0 |
| 18/12/2025 |
25.80
|
14,400 | 25.70 | 26.05 | 25.40 | 100 | 0 | 0.0 |
| 17/12/2025 |
25.70
|
1,000 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 16/12/2025 |
25.80
|
19,600 | 26 | 26 | 25.55 | 200 | 200 | -0.0 |
| 15/12/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 12/12/2025 |
26.30
|
2,700 | 26.15 | 26.30 | 25.70 | 0 | 0 | 0 |
| 11/12/2025 |
26.15
|
3,400 | 26.15 | 26.15 | 26.15 | 0 | 1,800 | -0.0 |
| 10/12/2025 |
26.15
|
900 | 26.15 | 26.30 | 26.15 | 100 | 0 | 0.0 |
| 09/12/2025 |
26
|
3,100 | 26.10 | 26.25 | 26 | 0 | 2,000 | -0.1 |
| 08/12/2025 |
26.05
|
2,700 | 26.30 | 26.30 | 25.95 | 0 | 0 | 0 |
| 05/12/2025 |
26.30
|
15,500 | 26.20 | 26.30 | 26.20 | 0 | 0 | 0 |
| 04/12/2025 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 03/12/2025 |
26.10
|
9,500 | 25.90 | 26.10 | 25.90 | 0 | 0 | 0 |
| 02/12/2025 |
25.80
|
1,800 | 25.85 | 26.20 | 25.80 | 0 | 0 | 0 |