| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.20 | 0.64% | 69,900 | -400 | -0.0 |
30.70
31.50
31.50
|
|
2 tháng
(2026-03-05) |
0.50 | 1.62% | 193,100 | -2,600 | -0.1 |
30.30
31.70
31.50
|
|
3 tháng
(2026-02-03) |
0.60 | 1.95% | 243,300 | -3,300 | -0.1 |
30.30
31.70
31.50
|
|
6 tháng
(2025-11-05) |
0.30 | 0.97% | 776,100 | -6,900 | -0.2 |
29.80
31.70
31.50
|
|
12 tháng
(2025-05-09) |
2.90 | 10.21% | 3,258,300 | -109,853 | -3.1 |
25.40
32.40
31.50
|
|
24 tháng
(2024-05-14) |
-4.50 | -12.57% | 10,890,365 | -178,354 | -5.4 |
25
39.10
31.50
|
|
36 tháng
(2023-05-22) |
-5.15 | -14.14% | 16,582,884 | -2,011,449 | -71.7 |
25
39.10
31.50
|
|
60 tháng
(2021-05-31) |
-149.79 | -82.72% | 167,440,263 | -2,009,220 | 439.5 |
25
251.82
31.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
31.50
|
5,800 | 31.40 | 31.50 | 31 | 0 | 0 | 0 |
| 29/04/2026 |
31.30
|
2,200 | 31.30 | 31.60 | 31.30 | 0 | 100 | 0 |
| 28/04/2026 |
31.20
|
1,300 | 31.30 | 31.30 | 31.20 | 0 | 0 | 0 |
| 24/04/2026 |
31.20
|
3,200 | 31.30 | 31.30 | 31.20 | 0 | 0 | 0 |
| 23/04/2026 |
31.30
|
1,600 | 31.30 | 31.30 | 31.10 | 0 | 0 | 0 |
| 22/04/2026 |
31.20
|
1,300 | 31.30 | 31.30 | 31.20 | 0 | 0 | 0 |
| 21/04/2026 |
31.20
|
2,600 | 31.50 | 31.50 | 31.20 | 0 | 100 | 0 |
| 20/04/2026 |
31.40
|
3,100 | 31.40 | 31.50 | 31.20 | 0 | 100 | 0 |
| 17/04/2026 |
31.30
|
8,400 | 31.40 | 31.40 | 30.70 | 800 | 100 | 0 |
| 16/04/2026 |
31.30
|
3,400 | 31.40 | 31.40 | 31.20 | 0 | 100 | 0 |
| 15/04/2026 |
31.30
|
4,600 | 31.30 | 31.40 | 31 | 0 | 0 | 0 |
| 14/04/2026 |
31.20
|
4,400 | 30.80 | 31.50 | 30.60 | 0 | 0 | 0 |
| 13/04/2026 |
30.70
|
6,300 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 10/04/2026 |
30.90
|
5,700 | 31 | 31 | 30.70 | 0 | 100 | 0 |
| 09/04/2026 |
31
|
5,100 | 31.10 | 31.10 | 30.80 | 0 | 100 | 0 |
| 08/04/2026 |
31.10
|
7,900 | 31.10 | 31.20 | 30.90 | 0 | 0 | 0 |
| 07/04/2026 |
31.10
|
4,400 | 31.10 | 31.10 | 30.80 | 0 | 0 | -0.0 |
| 06/04/2026 |
31.10
|
4,400 | 31.10 | 31.20 | 30.80 | 0 | 500 | -0.0 |
| 03/04/2026 |
31.20
|
6,600 | 31.30 | 31.30 | 30.80 | 0 | 100 | -0.0 |
| 02/04/2026 |
31.30
|
5,700 | 31.40 | 31.40 | 31 | 200 | 100 | 0.0 |
| 01/04/2026 |
31.40
|
7,300 | 31.30 | 31.40 | 30.80 | 0 | 0 | 0 |
| 31/03/2026 |
31.30
|
1,200 | 31.20 | 31.50 | 31.20 | 100 | 0 | 0.0 |
| 30/03/2026 |
31.10
|
4,200 | 31.50 | 31.50 | 31.10 | 0 | 100 | -0.0 |
| 27/03/2026 |
31.50
|
4,100 | 31.40 | 31.50 | 31.10 | 0 | 100 | -0.0 |
| 26/03/2026 |
31.40
|
4,300 | 31.60 | 31.70 | 31.30 | 0 | 100 | -0.0 |
| 25/03/2026 |
31.70
|
7,900 | 31.40 | 32.10 | 31.30 | 400 | 100 | 0.0 |
| 24/03/2026 |
31.60
|
14,100 | 31.50 | 31.70 | 31 | 400 | 100 | 0.0 |
| 23/03/2026 |
31.60
|
6,100 | 31.40 | 31.60 | 31 | 0 | 0 | 0 |
| 20/03/2026 |
31.60
|
6,200 | 31.60 | 31.60 | 31.10 | 0 | 0 | 0 |
| 19/03/2026 |
31.60
|
7,500 | 31.60 | 31.60 | 31 | 0 | 0 | 0 |
| 18/03/2026 |
31.50
|
1,300 | 31.40 | 31.50 | 31.30 | 100 | 100 | -0 |
| 17/03/2026 |
31.30
|
7,900 | 30.60 | 31.50 | 30.60 | 0 | 0 | 0 |
| 16/03/2026 |
30.60
|
1,300 | 30.70 | 30.70 | 30.60 | 0 | 0 | 0 |
| 13/03/2026 |
30.60
|
3,200 | 30.60 | 30.60 | 30.40 | 0 | 2,400 | -0.1 |
| 12/03/2026 |
30.60
|
7,600 | 30.60 | 30.60 | 29.90 | 0 | 100 | -0.0 |
| 11/03/2026 |
30.50
|
2,300 | 30.30 | 30.50 | 30.20 | 0 | 0 | 0 |
| 10/03/2026 |
30.30
|
4,000 | 30.70 | 30.70 | 30.30 | 100 | 100 | -0 |
| 09/03/2026 |
30.60
|
13,400 | 30.90 | 30.90 | 29.50 | 100 | 100 | -0 |
| 06/03/2026 |
30.80
|
4,900 | 30.90 | 30.90 | 30.40 | 0 | 0 | 0 |
| 05/03/2026 |
30.80
|
2,100 | 30.80 | 30.80 | 30.70 | 0 | 100 | -0.0 |
| 04/03/2026 |
30.80
|
3,900 | 31.20 | 31.20 | 30.50 | 0 | 0 | 0 |
| 03/03/2026 |
30.80
|
2,100 | 30.90 | 31 | 30.80 | 0 | 100 | -0.0 |
| 02/03/2026 |
30.80
|
5,600 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 27/02/2026 |
31
|
700 | 30.90 | 31 | 30.90 | 0 | 0 | 0 |
| 26/02/2026 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 100 | -0.0 |
| 25/02/2026 |
30.80
|
4,800 | 30.50 | 31.10 | 30.40 | 0 | 0 | 0 |
| 24/02/2026 |
30.40
|
3,900 | 30.50 | 30.50 | 30.20 | 0 | 100 | -0.0 |
| 23/02/2026 |
30.40
|
3,600 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 |
| 13/02/2026 |
30.40
|
3,500 | 30.50 | 30.50 | 30.30 | 0 | 0 | 0 |
| 12/02/2026 |
30.40
|
4,800 | 30.60 | 30.60 | 30.30 | 0 | 200 | -0.0 |
| 11/02/2026 |
30.50
|
2,900 | 30.50 | 30.50 | 30.20 | 0 | 100 | -0.0 |
| 10/02/2026 |
30.50
|
2,600 | 30.50 | 30.50 | 30.30 | 0 | 0 | 0 |
| 09/02/2026 |
30.40
|
1,600 | 30.60 | 30.60 | 30.40 | 0 | 100 | -0.0 |
| 06/02/2026 |
30.50
|
4,500 | 30.80 | 30.80 | 30.50 | 0 | 0 | 0 |
| 05/02/2026 |
30.70
|
1,800 | 30.70 | 30.80 | 30.70 | 0 | 0 | 0 |
| 04/02/2026 |
30.60
|
2,400 | 30.70 | 30.70 | 30.60 | 0 | 0 | 0 |
| 03/02/2026 |
30.70
|
1,400 | 30.80 | 30.80 | 30.70 | 0 | 0 | 0 |
| 02/02/2026 |
30.70
|
5,600 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 30/01/2026 |
30.80
|
3,200 | 31.20 | 31.20 | 30.80 | 100 | 0 | 0.0 |
| 29/01/2026 |
31.10
|
7,700 | 30 | 31.20 | 30 | 200 | 100 | 0.0 |
| 28/01/2026 |
30.20
|
4,000 | 30.30 | 30.30 | 30 | 0 | 0 | 0 |
| 27/01/2026 |
30.20
|
500 | 30.20 | 30.20 | 30.10 | 0 | 0 | 0 |
| 26/01/2026 |
30.10
|
1,200 | 30.20 | 30.20 | 30.10 | 0 | 0 | 0 |
| 23/01/2026 |
30.10
|
2,300 | 30.30 | 30.30 | 30.10 | 0 | 0 | 0 |
| 22/01/2026 |
30.20
|
1,000 | 30.10 | 30.20 | 30 | 0 | 100 | -0.0 |
| 21/01/2026 |
30
|
4,900 | 30.40 | 30.40 | 30 | 0 | 100 | -0.0 |
| 20/01/2026 |
30.30
|
4,200 | 30.40 | 30.40 | 30.10 | 0 | 0 | 0 |
| 19/01/2026 |
30.30
|
5,600 | 30.40 | 30.40 | 30 | 0 | 200 | -0.0 |
| 16/01/2026 |
30.30
|
3,800 | 30.40 | 30.40 | 30.10 | 0 | 0 | 0 |
| 15/01/2026 |
30.30
|
10,300 | 30.10 | 30.50 | 29.20 | 0 | 0 | 0 |
| 14/01/2026 |
30
|
4,000 | 30.10 | 30.10 | 29.80 | 0 | 100 | -0.0 |
| 13/01/2026 |
30
|
4,400 | 30.30 | 30.30 | 30 | 0 | 100 | -0.0 |
| 12/01/2026 |
30.20
|
10,900 | 30.40 | 30.40 | 29.50 | 0 | 100 | -0.0 |
| 09/01/2026 |
30.30
|
5,600 | 30.50 | 30.50 | 30 | 0 | 100 | -0.0 |
| 08/01/2026 |
30.40
|
4,400 | 30.30 | 30.40 | 30.10 | 0 | 100 | -0.0 |
| 07/01/2026 |
30.30
|
44,700 | 30.40 | 31 | 29 | 0 | 100 | -0.0 |
| 06/01/2026 |
30.30
|
8,600 | 30.30 | 30.40 | 29.90 | 0 | 100 | -0.0 |
| 05/01/2026 |
30.30
|
8,100 | 30.40 | 30.40 | 29.80 | 0 | 0 | 0 |
| 31/12/2025 |
30.30
|
6,000 | 33.20 | 33.20 | 30.20 | 0 | 0 | 0 |
| 30/12/2025 |
30.20
|
2,600 | 30.40 | 30.40 | 30.20 | 0 | 0 | 0 |
| 29/12/2025 |
30.30
|
4,200 | 30.40 | 30.40 | 30.20 | 0 | 100 | -0.0 |
| 26/12/2025 |
30.30
|
11,400 | 30.40 | 30.40 | 29.40 | 100 | 0 | 0.0 |
| 25/12/2025 |
30.30
|
1,500 | 30.40 | 30.40 | 30.20 | 0 | 0 | 0 |
| 24/12/2025 |
30.30
|
2,700 | 30.40 | 30.40 | 30.20 | 100 | 100 | 0 |
| 23/12/2025 |
30.30
|
6,300 | 30.50 | 30.50 | 30.30 | 0 | 100 | -0.0 |
| 22/12/2025 |
30.40
|
4,200 | 30.30 | 30.50 | 30.20 | 0 | 100 | -0.0 |
| 19/12/2025 |
30.20
|
6,300 | 30.60 | 30.60 | 30.20 | 100 | 0 | 0.0 |
| 18/12/2025 |
30.50
|
1,300 | 30.60 | 30.60 | 30.50 | 0 | 0 | 0 |
| 17/12/2025 |
30.50
|
4,900 | 30.60 | 30.60 | 30.40 | 0 | 100 | -0.0 |
| 16/12/2025 |
30.50
|
7,200 | 30.10 | 30.50 | 29.90 | 200 | 0 | 0.0 |
| 15/12/2025 |
30
|
2,900 | 30.10 | 30.10 | 29.90 | 0 | 100 | -0.0 |
| 12/12/2025 |
30
|
4,500 | 30.10 | 30.10 | 29.70 | 0 | 100 | -0.0 |
| 11/12/2025 |
30
|
5,200 | 29.90 | 30 | 29.70 | 0 | 0 | 0 |
| 10/12/2025 |
29.80
|
3,700 | 30.10 | 30.10 | 29.80 | 0 | 100 | -0.0 |
| 09/12/2025 |
30
|
6,700 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
| 08/12/2025 |
30.50
|
6,600 | 30.70 | 30.70 | 30.30 | 0 | 0 | 0 |
| 05/12/2025 |
30.60
|
7,900 | 30.60 | 30.60 | 30 | 500 | 0 | 0.0 |
| 04/12/2025 |
30.50
|
3,300 | 30.50 | 30.50 | 30.20 | 100 | 100 | -0 |
| 03/12/2025 |
30.40
|
6,600 | 30.60 | 30.60 | 30.20 | 700 | 0 | 0.0 |
| 02/12/2025 |
30.50
|
4,500 | 30.50 | 30.50 | 30.10 | 0 | 600 | -0.0 |