| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.05 | -0.28% | 10,119,600 | 0 | 0 |
17.55
34.20
17.55
|
|
2 tháng
(2026-07-20) |
-0.05 | -0.28% | 18,726,100 | 0 | 0 |
17.55
34.20
17.55
|
|
3 tháng
(2026-06-18) |
-0.05 | -0.28% | 30,792,900 | 0 | 0 |
17.55
35.05
17.55
|
|
6 tháng
(2026-03-20) |
-0.05 | -0.28% | 63,228,100 | 0 | 0 |
17.55
36.85
17.55
|
|
12 tháng
(2025-09-22) |
-0.05 | -0.28% | 161,349,900 | 0 | 0 |
17.55
45.95
17.55
|
|
24 tháng
(2024-09-26) |
0.44 | 2.59% | 380,957,500 | 0 | 0 |
17.11
45.95
17.55
|
|
36 tháng
(2023-10-02) |
-4.46 | -20.27% | 601,487,100 | 0 | 0 |
13.69
45.95
17.55
|
|
60 tháng
(2021-10-12) |
-17.39 | -49.77% | 1,032,215,800 | -391,917 | -76.9 |
11.41
53.08
17.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
27.20
|
595,900 | 27.10 | 27.30 | 27 | 0 | 0 | 0 |
| 28/04/2026 |
27.20
|
587,600 | 27.70 | 28 | 27.15 | 0 | 0 | 0 |
| 27/04/2026 |
17.60
|
310,300 | 18 | 18.05 | 17.60 | 0 | 0 | 0 |
| 24/04/2026 |
27.70
|
534,300 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 23/04/2026 |
28
|
745,900 | 28.25 | 28.25 | 27.65 | 0 | 0 | 0 |
| 22/04/2026 |
28.30
|
227,400 | 28.55 | 28.55 | 28.20 | 0 | 0 | 0 |
| 21/04/2026 |
28.35
|
830,000 | 29.10 | 29.15 | 28.25 | 0 | 0 | 0 |
| 20/04/2026 |
29
|
441,700 | 29.05 | 29.35 | 28.80 | 0 | 0 | 0 |
| 17/04/2026 |
29.10
|
896,800 | 29.45 | 29.95 | 29.05 | 0 | 0 | 0 |
| 16/04/2026 |
29.25
|
1,028,600 | 28.95 | 29.50 | 28.70 | 0 | 0 | 0 |
| 15/04/2026 |
28.90
|
730,900 | 29.35 | 29.50 | 28.90 | 0 | 0 | 0 |
| 14/04/2026 |
28.90
|
531,800 | 29.25 | 29.50 | 28.85 | 0 | 0 | 0 |
| 13/04/2026 |
29.05
|
541,600 | 28.80 | 29.30 | 28.55 | 0 | 0 | 0 |
| 10/04/2026 |
28.85
|
534,000 | 29.10 | 29.35 | 28.75 | 0 | 0 | 0 |
| 09/04/2026 |
28.75
|
1,028,500 | 28.70 | 29.50 | 28.45 | 0 | 0 | 0 |
| 08/04/2026 |
28.65
|
982,700 | 29 | 29 | 28.15 | 0 | 0 | 0 |
| 07/04/2026 |
27.65
|
241,900 | 27.40 | 27.90 | 27.40 | 0 | 0 | 0 |
| 06/04/2026 |
27.40
|
600,700 | 28.20 | 28.25 | 27.40 | 0 | 0 | 0 |
| 03/04/2026 |
28.15
|
496,100 | 28.65 | 28.90 | 28.10 | 0 | 0 | 0 |
| 02/04/2026 |
28.65
|
554,000 | 29.20 | 29.40 | 28.40 | 0 | 0 | 0 |
| 01/04/2026 |
29.15
|
651,100 | 29.50 | 29.90 | 29.15 | 0 | 0 | 0 |
| 31/03/2026 |
29.15
|
419,500 | 29.50 | 29.55 | 29.10 | 0 | 0 | 0 |
| 30/03/2026 |
29.25
|
864,100 | 28.80 | 29.85 | 28.60 | 0 | 0 | 0 |
| 27/03/2026 |
29.50
|
1,197,900 | 28.25 | 29.65 | 28.20 | 0 | 0 | 0 |
| 26/03/2026 |
28.30
|
495,800 | 28.85 | 28.85 | 28 | 0 | 0 | 0 |
| 25/03/2026 |
28.50
|
601,800 | 28.25 | 28.90 | 28.25 | 0 | 0 | 0 |
| 24/03/2026 |
27.75
|
379,400 | 27.90 | 28 | 27.35 | 0 | 0 | 0 |
| 23/03/2026 |
27.05
|
931,000 | 28.50 | 28.80 | 27.05 | 0 | 0 | 0 |
| 20/03/2026 |
29.05
|
636,500 | 29 | 30 | 28.80 | 0 | 0 | 0 |
| 19/03/2026 |
29
|
543,100 | 28.80 | 29.30 | 28.80 | 0 | 0 | 0 |
| 18/03/2026 |
29.35
|
413,400 | 29.65 | 29.85 | 29 | 0 | 0 | 0 |
| 17/03/2026 |
29.60
|
461,100 | 30.10 | 30.65 | 29.60 | 0 | 0 | 0 |
| 16/03/2026 |
29.95
|
281,700 | 29.50 | 30.30 | 29.50 | 0 | 0 | 0 |
| 13/03/2026 |
29.50
|
571,400 | 29.40 | 30.20 | 29.40 | 0 | 0 | 0 |
| 12/03/2026 |
29.80
|
713,600 | 30.10 | 30.50 | 29.30 | 0 | 0 | 0 |
| 11/03/2026 |
30.20
|
770,000 | 28.95 | 30.20 | 28.70 | 0 | 0 | 0 |
| 10/03/2026 |
28.50
|
1,164,400 | 28.30 | 29 | 28.10 | 0 | 0 | 0 |
| 09/03/2026 |
28.30
|
831,400 | 28.30 | 29 | 28.30 | 0 | 0 | 0 |
| 06/03/2026 |
30.40
|
1,165,200 | 31.25 | 31.55 | 30.40 | 0 | 0 | 0 |
| 05/03/2026 |
31.50
|
915,600 | 32.40 | 32.70 | 31.50 | 0 | 0 | 0 |
| 04/03/2026 |
32.15
|
2,117,800 | 33 | 33.40 | 31.20 | 0 | 0 | 0 |
| 03/03/2026 |
33.30
|
1,219,500 | 34.50 | 35.05 | 33.20 | 0 | 0 | 0 |
| 02/03/2026 |
34.50
|
3,088,400 | 33.50 | 35.45 | 32.85 | 0 | 0 | 0 |
| 27/02/2026 |
34.50
|
1,055,000 | 35 | 35.10 | 34 | 0 | 0 | 0 |
| 26/02/2026 |
34.70
|
937,400 | 36 | 36 | 34.70 | 0 | 0 | 0 |
| 25/02/2026 |
35.65
|
2,371,900 | 34.30 | 36.15 | 34.30 | 0 | 0 | 0 |
| 24/02/2026 |
34.30
|
1,459,700 | 34.75 | 35.15 | 34.05 | 0 | 0 | 0 |
| 23/02/2026 |
34.65
|
1,024,200 | 34.40 | 35.10 | 34.30 | 0 | 0 | 0 |
| 20/02/2026 |
17.60
|
310,300 | 18 | 18.05 | 17.60 | 0 | 0 | 0 |
| 19/02/2026 |
17.60
|
310,300 | 18 | 18.05 | 17.60 | 0 | 0 | 0 |
| 18/02/2026 |
17.60
|
310,300 | 18 | 18.05 | 17.60 | 0 | 0 | 0 |
| 17/02/2026 |
17.60
|
310,300 | 18 | 18.05 | 17.60 | 0 | 0 | 0 |
| 16/02/2026 |
17.60
|
310,300 | 18 | 18.05 | 17.60 | 0 | 0 | 0 |
| 13/02/2026 |
33.85
|
1,010,800 | 33.75 | 34.35 | 33.60 | 0 | 0 | 0 |
| 12/02/2026 |
33.85
|
619,100 | 34.10 | 34.10 | 33.75 | 0 | 0 | 0 |
| 11/02/2026 |
33.95
|
1,031,700 | 33.75 | 34.25 | 33.50 | 0 | 0 | 0 |
| 10/02/2026 |
33.40
|
1,930,900 | 34.50 | 34.60 | 32.90 | 0 | 0 | 0 |
| 09/02/2026 |
34.20
|
1,160,400 | 34.90 | 35.30 | 34 | 0 | 0 | 0 |
| 06/02/2026 |
35.05
|
3,483,400 | 36.20 | 36.65 | 35 | 0 | 0 | 0 |
| 05/02/2026 |
36.90
|
2,582,800 | 36.65 | 37.35 | 36.15 | 0 | 0 | 0 |
| 04/02/2026 |
36.85
|
5,555,100 | 35.75 | 37.40 | 35.30 | 0 | 0 | 0 |
| 03/02/2026 |
35.05
|
4,346,200 | 33.10 | 35.05 | 32.80 | 0 | 0 | 0 |
| 02/02/2026 |
32.80
|
893,700 | 32.80 | 32.90 | 32.10 | 0 | 0 | 0 |
| 30/01/2026 |
32.20
|
1,475,400 | 31.50 | 32.80 | 31.50 | 0 | 0 | 0 |
| 29/01/2026 |
31.30
|
468,600 | 30.90 | 31.40 | 30.60 | 0 | 0 | 0 |
| 28/01/2026 |
30.90
|
500,800 | 31.05 | 31.60 | 30.90 | 0 | 0 | 0 |
| 27/01/2026 |
31
|
568,700 | 30 | 31.10 | 30 | 0 | 0 | 0 |
| 26/01/2026 |
30.35
|
869,700 | 31.50 | 31.50 | 30.10 | 0 | 0 | 0 |
| 23/01/2026 |
31.25
|
703,400 | 32.20 | 32.30 | 31.20 | 0 | 0 | 0 |
| 22/01/2026 |
31.90
|
737,300 | 31.80 | 32.20 | 31.30 | 0 | 0 | 0 |
| 21/01/2026 |
31.20
|
1,595,000 | 32.55 | 32.95 | 31.05 | 0 | 0 | 0 |
| 20/01/2026 |
32.55
|
976,500 | 33.35 | 33.40 | 32.55 | 0 | 0 | 0 |
| 19/01/2026 |
33.05
|
2,645,500 | 31.70 | 33.35 | 31.65 | 0 | 0 | 0 |
| 16/01/2026 |
31.20
|
716,400 | 31.55 | 31.90 | 31.05 | 0 | 0 | 0 |
| 15/01/2026 |
31.45
|
1,132,300 | 31.65 | 32.20 | 31.45 | 0 | 0 | 0 |
| 14/01/2026 |
31.65
|
1,465,300 | 31.60 | 32.10 | 31.05 | 0 | 0 | 0 |
| 13/01/2026 |
31.60
|
1,188,000 | 30.90 | 31.65 | 30.80 | 0 | 0 | 0 |
| 12/01/2026 |
30.85
|
941,000 | 30.30 | 31.05 | 30.10 | 0 | 0 | 0 |
| 09/01/2026 |
30.30
|
967,200 | 30.20 | 30.85 | 29.80 | 0 | 0 | 0 |
| 08/01/2026 |
29.85
|
970,700 | 30.50 | 30.50 | 29.80 | 0 | 0 | 0 |
| 07/01/2026 |
30.25
|
866,900 | 30 | 30.60 | 29.70 | 0 | 0 | 0 |
| 06/01/2026 |
29.60
|
703,800 | 29.15 | 30.30 | 29 | 0 | 0 | 0 |
| 05/01/2026 |
29.10
|
444,600 | 29.35 | 29.35 | 29 | 0 | 0 | 0 |
| 02/01/2026 |
32.20
|
1,475,400 | 31.50 | 32.80 | 31.50 | 0 | 0 | 0 |
| 01/01/2026 |
29.15
|
448,500 | 29.20 | 29.45 | 29.05 | 0 | 0 | 0 |
| 31/12/2025 |
29.15
|
448,500 | 29.20 | 29.45 | 29.05 | 0 | 0 | 0 |
| 30/12/2025 |
28.95
|
286,000 | 28.80 | 28.95 | 28.80 | 0 | 0 | 0 |
| 29/12/2025 |
28.70
|
366,000 | 29 | 29 | 28.70 | 0 | 0 | 0 |
| 26/12/2025 |
28.90
|
513,000 | 29.65 | 29.65 | 28.30 | 0 | 0 | 0 |
| 25/12/2025 |
29.40
|
252,800 | 29.80 | 29.85 | 29.40 | 0 | 0 | 0 |
| 24/12/2025 |
29.75
|
210,600 | 29.90 | 29.90 | 29.50 | 0 | 0 | 0 |
| 23/12/2025 |
29.90
|
363,300 | 29.90 | 30.20 | 29.85 | 0 | 0 | 0 |
| 22/12/2025 |
29.90
|
346,400 | 29.70 | 29.90 | 29.30 | 0 | 0 | 0 |
| 19/12/2025 |
29.55
|
132,000 | 29.55 | 29.80 | 29.45 | 0 | 0 | 0 |
| 18/12/2025 |
29.55
|
88,600 | 29.50 | 29.70 | 29.50 | 0 | 0 | 0 |
| 17/12/2025 |
29.55
|
129,900 | 30 | 30 | 29.55 | 0 | 0 | 0 |
| 16/12/2025 |
29.95
|
392,300 | 29.75 | 30.10 | 29 | 0 | 0 | 0 |
| 15/12/2025 |
29.20
|
197,500 | 29.10 | 29.90 | 29.10 | 0 | 0 | 0 |
| 12/12/2025 |
29
|
476,500 | 30.20 | 30.20 | 29 | 0 | 0 | 0 |
| 11/12/2025 |
30.20
|
156,900 | 30.35 | 30.60 | 30.20 | 0 | 0 | 0 |