| 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) |
-2 | -8.77% | 526,600 | 0 | 0 |
20.70
22.80
21.40
|
|
2 tháng
(2026-02-27) |
-4.80 | -18.75% | 2,255,800 | 0 | 0 |
20.50
28.10
21.40
|
|
3 tháng
(2026-01-28) |
-6.40 | -23.53% | 4,632,700 | 0 | 0 |
20.50
31.50
21.40
|
|
6 tháng
(2025-10-30) |
-3.10 | -12.97% | 7,608,800 | 0 | 0 |
19.60
31.50
21.40
|
|
12 tháng
(2025-05-05) |
-0.95 | -4.37% | 14,437,700 | -3,400 | -0.0 |
17.90
34.90
21.40
|
|
24 tháng
(2024-05-08) |
17.35 | 502.90% | 19,445,150 | -3,600 | -0.1 |
3.10
46.65
21.40
|
|
36 tháng
(2023-05-15) |
17.75 | 581.97% | 19,711,448 | -8,100 | -0.1 |
3.05
46.65
21.40
|
|
60 tháng
(2021-05-24) |
18 | 642.86% | 22,489,848 | -2,600 | -0.0 |
2.30
46.65
21.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
21.60
|
13,700 | 21.40 | 21.60 | 20.90 | 0 | 0 | 0 |
| 28/04/2026 |
21.40
|
38,900 | 20.50 | 21.40 | 20.50 | 0 | 0 | 0 |
| 27/04/2026 |
20.80
|
20,300 | 20.70 | 20.80 | 20.20 | 0 | 0 | 0 |
| 24/04/2026 |
20.80
|
20,300 | 20.70 | 20.80 | 20.20 | 0 | 0 | 0 |
| 23/04/2026 |
20.70
|
28,600 | 21.20 | 21.40 | 20 | 0 | 0 | 0 |
| 22/04/2026 |
21.20
|
11,300 | 21 | 21.50 | 21 | 0 | 0 | 0 |
| 21/04/2026 |
21.20
|
19,300 | 21.50 | 21.50 | 21.20 | 0 | 0 | 0 |
| 20/04/2026 |
21.50
|
6,500 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 |
| 17/04/2026 |
21.50
|
5,400 | 21.70 | 21.90 | 21.40 | 0 | 0 | 0 |
| 16/04/2026 |
21.70
|
27,300 | 21.90 | 21.90 | 21.20 | 0 | 0 | 0 |
| 15/04/2026 |
21.90
|
36,100 | 22.20 | 22.40 | 21.70 | 0 | 0 | 0 |
| 14/04/2026 |
21.60
|
24,500 | 21.70 | 21.90 | 21.40 | 0 | 0 | 0 |
| 13/04/2026 |
21.70
|
12,800 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
| 10/04/2026 |
21.80
|
14,900 | 21.70 | 21.80 | 21.20 | 0 | 0 | 0 |
| 09/04/2026 |
21.70
|
40,700 | 21.70 | 21.80 | 21.20 | 0 | 0 | 0 |
| 08/04/2026 |
22
|
30,100 | 21.70 | 22.50 | 21.60 | 0 | 0 | 0 |
| 07/04/2026 |
21.40
|
2,000 | 21.80 | 21.80 | 21.30 | 0 | 0 | 0 |
| 06/04/2026 |
21.30
|
17,100 | 21.60 | 21.60 | 21.20 | 0 | 0 | 0 |
| 03/04/2026 |
21.60
|
21,800 | 22.10 | 22.10 | 21.50 | 0 | 0 | 0 |
| 02/04/2026 |
22.10
|
26,200 | 22.10 | 22.10 | 21.60 | 0 | 0 | 0 |
| 01/04/2026 |
22.50
|
44,800 | 22.40 | 23 | 22.20 | 0 | 0 | 0 |
| 31/03/2026 |
22.80
|
29,200 | 23 | 23.40 | 22.30 | 0 | 0 | 0 |
| 30/03/2026 |
22.80
|
87,400 | 21.90 | 23.30 | 21.60 | 0 | 0 | 0 |
| 27/03/2026 |
21.60
|
41,200 | 21.50 | 21.80 | 21.40 | 0 | 0 | 0 |
| 26/03/2026 |
21.60
|
20,500 | 21.60 | 21.80 | 21.30 | 0 | 0 | 0 |
| 25/03/2026 |
21.80
|
44,600 | 21.90 | 21.90 | 21.20 | 0 | 0 | 0 |
| 24/03/2026 |
21.20
|
17,100 | 21 | 22 | 21 | 0 | 0 | 0 |
| 23/03/2026 |
20.50
|
33,200 | 22 | 22 | 20.20 | 0 | 0 | 0 |
| 20/03/2026 |
21.90
|
35,300 | 22.50 | 22.70 | 21.80 | 0 | 0 | 0 |
| 19/03/2026 |
22
|
47,900 | 22.10 | 22.70 | 21.90 | 0 | 0 | 0 |
| 18/03/2026 |
22.30
|
35,300 | 22.70 | 22.90 | 22.10 | 0 | 0 | 0 |
| 17/03/2026 |
22.70
|
34,600 | 22.80 | 23 | 22.40 | 0 | 0 | 0 |
| 16/03/2026 |
22.80
|
45,200 | 22.70 | 22.80 | 22.10 | 0 | 0 | 0 |
| 13/03/2026 |
22.70
|
50,400 | 22.80 | 23 | 22.60 | 0 | 0 | 0 |
| 12/03/2026 |
22.80
|
65,400 | 22.90 | 23.20 | 21.80 | 0 | 0 | 0 |
| 11/03/2026 |
22.80
|
65,500 | 22.40 | 23.50 | 22.10 | 0 | 0 | 0 |
| 10/03/2026 |
22.40
|
74,100 | 21.40 | 22.90 | 21.30 | 0 | 0 | 0 |
| 09/03/2026 |
21.40
|
159,400 | 23.80 | 23.80 | 21.40 | 0 | 0 | 0 |
| 06/03/2026 |
23.70
|
59,300 | 23.90 | 24.60 | 23.50 | 0 | 0 | 0 |
| 05/03/2026 |
24
|
94,200 | 24.70 | 25.80 | 23.50 | 0 | 0 | 0 |
| 04/03/2026 |
24.50
|
218,400 | 27 | 27 | 24.50 | 0 | 0 | 0 |
| 03/03/2026 |
27.20
|
178,000 | 28.50 | 29.90 | 26.90 | 0 | 0 | 0 |
| 02/03/2026 |
28.10
|
288,500 | 26 | 28.10 | 25.10 | 0 | 0 | 0 |
| 27/02/2026 |
25.60
|
121,100 | 25 | 26.50 | 25 | 0 | 0 | 0 |
| 26/02/2026 |
25
|
86,900 | 24.90 | 25.70 | 24.60 | 0 | 0 | 0 |
| 25/02/2026 |
24.80
|
82,600 | 25 | 25.50 | 24.70 | 0 | 0 | 0 |
| 24/02/2026 |
25
|
53,500 | 26 | 26 | 24.60 | 0 | 0 | 0 |
| 23/02/2026 |
25
|
50,400 | 24.20 | 26.30 | 24.20 | 0 | 0 | 0 |
| 13/02/2026 |
24.20
|
46,900 | 23.60 | 24.50 | 23.30 | 0 | 0 | 0 |
| 12/02/2026 |
24
|
38,600 | 23.90 | 24.30 | 23.70 | 0 | 0 | 0 |
| 11/02/2026 |
23.30
|
62,000 | 23.50 | 23.90 | 22.90 | 0 | 0 | 0 |
| 10/02/2026 |
22.90
|
87,400 | 24.50 | 24.50 | 22.80 | 0 | 0 | 0 |
| 09/02/2026 |
23.80
|
32,400 | 24.10 | 24.90 | 23.50 | 0 | 0 | 0 |
| 06/02/2026 |
23.60
|
171,200 | 25 | 25 | 22.90 | 0 | 0 | 0 |
| 05/02/2026 |
25.30
|
143,900 | 27.30 | 27.40 | 25.30 | 0 | 0 | 0 |
| 04/02/2026 |
27.30
|
104,600 | 27.80 | 29.50 | 26.70 | 0 | 0 | 0 |
| 03/02/2026 |
27.20
|
183,900 | 28.70 | 30.30 | 27 | 0 | 0 | 0 |
| 02/02/2026 |
28.40
|
271,300 | 31.50 | 31.50 | 28.40 | 0 | 0 | 0 |
| 30/01/2026 |
31.50
|
461,100 | 32 | 32.80 | 30 | 0 | 0 | 0 |
| 29/01/2026 |
29.90
|
188,500 | 29.80 | 29.90 | 27.50 | 0 | 0 | 0 |
| 28/01/2026 |
27.20
|
311,700 | 25 | 27.20 | 25 | 0 | 0 | 0 |
| 27/01/2026 |
24.80
|
120,400 | 25.40 | 26.40 | 24.20 | 0 | 0 | 0 |
| 26/01/2026 |
24.10
|
69,500 | 24.50 | 25.20 | 23.80 | 0 | 0 | 0 |
| 23/01/2026 |
23
|
36,900 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
| 22/01/2026 |
23.70
|
74,200 | 23.80 | 24.20 | 23.20 | 0 | 0 | 0 |
| 21/01/2026 |
23.80
|
49,800 | 24.70 | 25 | 23.80 | 0 | 0 | 0 |
| 20/01/2026 |
24.70
|
118,900 | 24 | 26 | 23.70 | 0 | 0 | 0 |
| 19/01/2026 |
24
|
72,200 | 23.90 | 25.30 | 23.20 | 0 | 0 | 0 |
| 16/01/2026 |
23.90
|
53,100 | 24 | 25.30 | 23.50 | 0 | 0 | 0 |
| 15/01/2026 |
24
|
72,800 | 24.90 | 25 | 23.70 | 0 | 0 | 0 |
| 14/01/2026 |
24.70
|
153,600 | 24 | 25.50 | 24 | 0 | 0 | 0 |
| 13/01/2026 |
23.20
|
128,100 | 25.20 | 25.30 | 23.20 | 0 | 0 | 0 |
| 12/01/2026 |
25.60
|
69,400 | 26.80 | 26.80 | 24.40 | 0 | 0 | 0 |
| 09/01/2026 |
25.70
|
617,000 | 27 | 27.60 | 25.10 | 0 | 0 | 0 |
| 08/01/2026 |
25.10
|
55,100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 07/01/2026 |
22.90
|
56,500 | 21.30 | 22.90 | 21.30 | 0 | 0 | 0 |
| 06/01/2026 |
20.90
|
43,200 | 20.80 | 21 | 20.70 | 0 | 0 | 0 |
| 05/01/2026 |
20.80
|
50,000 | 20.30 | 21.30 | 20.30 | 0 | 0 | 0 |
| 31/12/2025 |
20.40
|
22,900 | 19.40 | 20.80 | 19.40 | 0 | 0 | 0 |
| 30/12/2025 |
19.60
|
4,400 | 19.20 | 19.90 | 19.20 | 0 | 0 | 0 |
| 29/12/2025 |
19.90
|
9,500 | 19.90 | 19.90 | 19.10 | 0 | 0 | 0 |
| 26/12/2025 |
19.90
|
13,300 | 19.90 | 20 | 19 | 0 | 0 | 0 |
| 25/12/2025 |
19.90
|
44,200 | 20.50 | 20.50 | 19.70 | 0 | 0 | 0 |
| 24/12/2025 |
20.50
|
10,500 | 20.10 | 20.70 | 20 | 0 | 0 | 0 |
| 23/12/2025 |
20.50
|
10,500 | 20.80 | 21 | 20.40 | 0 | 0 | 0 |
| 22/12/2025 |
20.80
|
19,500 | 20.80 | 20.90 | 20.50 | 0 | 0 | 0 |
| 19/12/2025 |
20.30
|
24,500 | 20.40 | 20.50 | 19.80 | 0 | 0 | 0 |
| 18/12/2025 |
20.40
|
9,800 | 19.80 | 21 | 19.80 | 0 | 0 | 0 |
| 17/12/2025 |
20.40
|
8,900 | 20.60 | 21.90 | 20 | 0 | 0 | 0 |
| 16/12/2025 |
20.60
|
30,200 | 21 | 21 | 19.70 | 0 | 0 | 0 |
| 15/12/2025 |
21
|
22,900 | 21.50 | 21.50 | 19.60 | 0 | 0 | 0 |
| 12/12/2025 |
21.50
|
19,600 | 22.10 | 22.10 | 21.50 | 0 | 0 | 0 |
| 11/12/2025 |
22
|
10,300 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 10/12/2025 |
22
|
7,900 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
| 09/12/2025 |
22.20
|
22,400 | 22.70 | 22.80 | 22 | 0 | 0 | 0 |
| 08/12/2025 |
22.70
|
4,400 | 22.40 | 22.70 | 22.20 | 0 | 0 | 0 |
| 05/12/2025 |
22.40
|
30,200 | 22.30 | 22.80 | 22.30 | 0 | 0 | 0 |
| 04/12/2025 |
22.80
|
10,700 | 23.10 | 23.10 | 22.80 | 0 | 0 | 0 |
| 03/12/2025 |
23.10
|
41,400 | 22.30 | 23.50 | 22.20 | 0 | 0 | 0 |
| 02/12/2025 |
22.50
|
31,400 | 22.20 | 22.50 | 22 | 0 | 0 | 0 |
| 01/12/2025 |
22.30
|
15,500 | 22.20 | 22.90 | 22.20 | 0 | 0 | 0 |