| 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) |
-1 | -4.72% | 168,100 | 0 | 0 |
19.30
21.60
21
|
|
2 tháng
(2026-03-05) |
-1.90 | -8.60% | 223,600 | 0 | 0 |
19.30
23.10
21
|
|
3 tháng
(2026-02-03) |
-3.10 | -13.30% | 394,100 | 0 | 0 |
19.30
23.30
21
|
|
6 tháng
(2025-11-05) |
-5 | -19.84% | 852,200 | 0 | 0 |
19.30
25.20
21
|
|
12 tháng
(2025-05-09) |
-3.51 | -14.80% | 2,617,700 | 0 | 0 |
19.30
26.88
21
|
|
24 tháng
(2024-05-14) |
-1.49 | -6.88% | 8,295,116 | 0 | 0 |
19.30
28.03
21
|
|
36 tháng
(2023-05-22) |
-1.03 | -4.86% | 15,334,628 | 0 | 0 |
19.11
28.03
21
|
|
60 tháng
(2021-05-31) |
-4.66 | -18.74% | 60,498,822 | 0 | 0 |
19.11
68.97
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
21
|
300 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 29/04/2026 |
20.20
|
19,200 | 20.80 | 22.20 | 20 | 0 | 0 | 0 |
| 28/04/2026 |
20.80
|
3,700 | 20 | 20.80 | 20 | 0 | 0 | 0 |
| 24/04/2026 |
19.30
|
34,800 | 18.10 | 20.50 | 17.50 | 0 | 0 | 0 |
| 23/04/2026 |
20.60
|
7,500 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 22/04/2026 |
20.40
|
12,400 | 21 | 21 | 20.40 | 0 | 0 | 0 |
| 21/04/2026 |
20.40
|
3,600 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 20/04/2026 |
21
|
22,800 | 18.80 | 21 | 16.80 | 0 | 0 | 0 |
| 17/04/2026 |
21.20
|
11,700 | 21 | 21.20 | 19.20 | 0 | 0 | 0 |
| 16/04/2026 |
21.40
|
1,100 | 21.50 | 21.70 | 21.40 | 0 | 0 | 0 |
| 15/04/2026 |
21
|
8,200 | 21.60 | 23.30 | 21 | 0 | 0 | 0 |
| 14/04/2026 |
21.60
|
3,200 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 |
| 13/04/2026 |
20.70
|
30,500 | 21.60 | 21.60 | 18.50 | 0 | 0 | 0 |
| 10/04/2026 |
21.30
|
2,400 | 23.50 | 23.50 | 21.30 | 0 | 0 | 0 |
| 09/04/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 08/04/2026 |
21.30
|
3,300 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 |
| 07/04/2026 |
21.20
|
2,700 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 06/04/2026 |
21.20
|
1,000 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 03/04/2026 |
21.30
|
1,500 | 21 | 21.60 | 21 | 0 | 0 | 0 |
| 02/04/2026 |
21.60
|
800 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 01/04/2026 |
21.60
|
1,000 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 31/03/2026 |
21.70
|
4,400 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
| 30/03/2026 |
21.90
|
8,000 | 22 | 22 | 21 | 0 | 0 | 0 |
| 27/03/2026 |
21
|
3,200 | 22 | 22 | 21 | 0 | 0 | 0 |
| 26/03/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 25/03/2026 |
22
|
400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 24/03/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 23/03/2026 |
21.60
|
1,400 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 20/03/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 19/03/2026 |
21.20
|
5,800 | 22 | 22 | 21.20 | 0 | 0 | 0 |
| 18/03/2026 |
22.30
|
2,900 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 17/03/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 16/03/2026 |
22
|
2,000 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
| 13/03/2026 |
22.40
|
2,100 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
| 12/03/2026 |
23.10
|
600 | 21.60 | 23.10 | 21.60 | 0 | 0 | 0 |
| 11/03/2026 |
21.50
|
8,400 | 21.40 | 23.50 | 21.40 | 0 | 0 | 0 |
| 10/03/2026 |
21.40
|
3,200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 09/03/2026 |
21.90
|
7,000 | 22.10 | 22.10 | 20 | 0 | 0 | 0 |
| 06/03/2026 |
22.10
|
600 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 05/03/2026 |
22.10
|
2,100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 04/03/2026 |
22
|
8,800 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 03/03/2026 |
22
|
10,100 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
| 02/03/2026 |
22.50
|
17,500 | 22.50 | 22.50 | 22.10 | 0 | 0 | 0 |
| 27/02/2026 |
22.60
|
16,800 | 22.70 | 22.80 | 22.50 | 0 | 0 | 0 |
| 26/02/2026 |
22.70
|
5,100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 25/02/2026 |
22.50
|
3,200 | 23 | 23 | 22.50 | 0 | 0 | 0 |
| 24/02/2026 |
23
|
4,700 | 22.90 | 23 | 22.90 | 0 | 0 | 0 |
| 23/02/2026 |
22.80
|
28,700 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 |
| 13/02/2026 |
22.70
|
2,300 | 22.70 | 23 | 22.70 | 0 | 0 | 0 |
| 12/02/2026 |
23
|
2,000 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
| 11/02/2026 |
22.80
|
7,000 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 10/02/2026 |
22.80
|
9,200 | 23 | 23 | 22.80 | 0 | 0 | 0 |
| 09/02/2026 |
23
|
7,800 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 06/02/2026 |
23
|
4,200 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 05/02/2026 |
23.10
|
13,000 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 04/02/2026 |
23
|
5,400 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 03/02/2026 |
23.30
|
24,700 | 23.20 | 24 | 23 | 0 | 0 | 0 |
| 02/02/2026 |
23.30
|
26,900 | 23.20 | 23.30 | 23 | 0 | 0 | 0 |
| 30/01/2026 |
24
|
13,900 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 |
| 29/01/2026 |
24
|
7,500 | 23.10 | 24 | 23 | 0 | 0 | 0 |
| 28/01/2026 |
24.30
|
2,700 | 24.40 | 24.40 | 24.20 | 0 | 0 | 0 |
| 27/01/2026 |
24
|
7,600 | 23.10 | 24 | 23 | 0 | 0 | 0 |
| 26/01/2026 |
24
|
24,000 | 24 | 24.20 | 23.90 | 0 | 0 | 0 |
| 23/01/2026 |
23.80
|
9,600 | 24.10 | 24.10 | 23.80 | 0 | 0 | 0 |
| 22/01/2026 |
24.20
|
12,700 | 24.20 | 24.50 | 24.20 | 0 | 0 | 0 |
| 21/01/2026 |
24.20
|
8,300 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
| 20/01/2026 |
24.20
|
10,300 | 25 | 25 | 24.20 | 0 | 0 | 0 |
| 19/01/2026 |
24.70
|
25,300 | 24.70 | 25.40 | 24.70 | 0 | 0 | 0 |
| 16/01/2026 |
24.50
|
51,700 | 23.40 | 25.50 | 23.40 | 0 | 0 | 0 |
| 15/01/2026 |
23.50
|
800 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 14/01/2026 |
23.50
|
25,300 | 23.10 | 23.80 | 22.90 | 0 | 0 | 0 |
| 13/01/2026 |
23
|
4,500 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 12/01/2026 |
23.20
|
3,500 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 |
| 09/01/2026 |
23.20
|
5,900 | 23.10 | 23.20 | 22.80 | 0 | 0 | 0 |
| 08/01/2026 |
23
|
6,900 | 22.50 | 23.10 | 22.50 | 0 | 0 | 0 |
| 07/01/2026 |
23.10
|
5,600 | 23 | 23.40 | 22.50 | 0 | 0 | 0 |
| 06/01/2026 |
23
|
11,300 | 22.60 | 23 | 22.50 | 0 | 0 | 0 |
| 05/01/2026 |
23
|
5,300 | 23 | 23 | 22.90 | 0 | 0 | 0 |
| 31/12/2025 |
23.10
|
4,100 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 30/12/2025 |
23
|
5,900 | 22.70 | 23 | 22.50 | 0 | 0 | 0 |
| 29/12/2025 |
22.80
|
8,200 | 23.40 | 23.40 | 22.80 | 0 | 0 | 0 |
| 26/12/2025 |
23
|
2,700 | 23 | 23 | 23 | 0 | 0 | 0 |
| 25/12/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 24/12/2025 |
23.40
|
4,200 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 23/12/2025 |
23
|
500 | 23 | 23 | 23 | 0 | 0 | 0 |
| 22/12/2025 |
23
|
2,800 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
| 19/12/2025 |
23
|
2,200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 18/12/2025 |
23
|
700 | 23 | 23 | 23 | 0 | 0 | 0 |
| 17/12/2025 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 16/12/2025 |
23
|
700 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 15/12/2025 |
23.10
|
4,800 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 12/12/2025 |
23.60
|
2,000 | 23.10 | 23.60 | 23 | 0 | 0 | 0 |
| 11/12/2025 |
23.20
|
3,500 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 |
| 10/12/2025 |
23.20
|
600 | 23.30 | 23.30 | 23.10 | 0 | 0 | 0 |
| 09/12/2025 |
23.20
|
8,600 | 24 | 24 | 23.10 | 0 | 0 | 0 |
| 08/12/2025 |
23.90
|
2,100 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 05/12/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 04/12/2025 |
24.10
|
4,500 | 24 | 24.50 | 24 | 0 | 0 | 0 |
| 03/12/2025 |
23.80
|
2,900 | 23.90 | 24 | 23.80 | 0 | 0 | 0 |
| 02/12/2025 |
24.30
|
12,400 | 23.80 | 24.40 | 23.70 | 0 | 0 | 0 |