| 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) |
0.90 | 5.11% | 13,400 | 0 | 0 |
17.40
19.40
18.50
|
|
2 tháng
(2026-03-02) |
-0.90 | -4.64% | 26,700 | 0 | 0 |
17
20
18.50
|
|
3 tháng
(2026-01-29) |
-0.50 | -2.63% | 88,000 | 0 | 0 |
17
20
18.50
|
|
6 tháng
(2025-10-31) |
0 | 0% | 337,800 | 0 | 0 |
17
20
18.50
|
|
12 tháng
(2025-05-05) |
-0.29 | -1.52% | 1,356,500 | 0 | 0 |
16.60
21.19
18.50
|
|
24 tháng
(2024-05-09) |
1.43 | 8.36% | 2,576,050 | 0 | 0 |
15.03
25.05
18.50
|
|
36 tháng
(2023-05-15) |
-1.50 | -7.52% | 2,959,103 | 0 | 0 |
13.92
25.05
18.50
|
|
60 tháng
(2021-05-25) |
7.57 | 69.22% | 5,441,865 | 0 | -0.0 |
10.68
25.85
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 28/04/2026 |
18.50
|
1,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 27/04/2026 |
18
|
800 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 24/04/2026 |
18
|
800 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 23/04/2026 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 22/04/2026 |
17.40
|
1,900 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 21/04/2026 |
19
|
2,700 | 19 | 19 | 17 | 0 | 0 | 0 |
| 20/04/2026 |
19.40
|
1,000 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 17/04/2026 |
18.40
|
700 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 16/04/2026 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 15/04/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 14/04/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/04/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/04/2026 |
17.80
|
1,400 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 09/04/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 08/04/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 07/04/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 06/04/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 03/04/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 02/04/2026 |
19.30
|
200 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 01/04/2026 |
18
|
1,800 | 18 | 18 | 18 | 0 | 0 | 0 |
| 31/03/2026 |
19.10
|
500 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 30/03/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 27/03/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 26/03/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/03/2026 |
17.60
|
1,800 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 24/03/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 23/03/2026 |
17
|
1,500 | 18 | 18 | 17 | 0 | 0 | 0 |
| 20/03/2026 |
19
|
1,400 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
| 19/03/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 18/03/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 17/03/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 16/03/2026 |
19
|
300 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
| 13/03/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 12/03/2026 |
17.60
|
600 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 11/03/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 10/03/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 09/03/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 06/03/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 05/03/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 04/03/2026 |
20
|
5,700 | 17.60 | 20 | 17.60 | 0 | 0 | 0 |
| 03/03/2026 |
20
|
2,000 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 02/03/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 27/02/2026 |
19.60
|
1,400 | 19.70 | 19.70 | 19.10 | 0 | 0 | 0 |
| 26/02/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 25/02/2026 |
19.50
|
5,800 | 19.50 | 20 | 19.10 | 0 | 0 | 0 |
| 24/02/2026 |
19.50
|
5,400 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 23/02/2026 |
19.50
|
5,200 | 18.10 | 19.90 | 18.10 | 0 | 0 | 0 |
| 13/02/2026 |
19.50
|
2,200 | 21 | 21.50 | 19.20 | 0 | 0 | 0 |
| 12/02/2026 |
19.60
|
1,700 | 19.60 | 19.70 | 19.60 | 0 | 0 | 0 |
| 11/02/2026 |
19.50
|
22,300 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 10/02/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 09/02/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 06/02/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 05/02/2026 |
19
|
6,500 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 04/02/2026 |
19
|
5,500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 03/02/2026 |
19
|
4,600 | 19 | 19 | 19 | 0 | 0 | 0 |
| 02/02/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 30/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 29/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 28/01/2026 |
19
|
30,400 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
| 27/01/2026 |
18.60
|
4,900 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 26/01/2026 |
18.30
|
5,000 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 23/01/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 22/01/2026 |
19.10
|
2,500 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 21/01/2026 |
19
|
1,900 | 19 | 19 | 19 | 0 | 0 | 0 |
| 20/01/2026 |
19.30
|
7,600 | 19.20 | 19.40 | 19.20 | 0 | 0 | 0 |
| 19/01/2026 |
19.10
|
12,900 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 16/01/2026 |
19
|
12,500 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 15/01/2026 |
19.10
|
10,600 | 19.10 | 19.60 | 19.10 | 0 | 0 | 0 |
| 14/01/2026 |
19.10
|
16,000 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 13/01/2026 |
18.70
|
3,300 | 19.30 | 19.40 | 18.70 | 0 | 0 | 0 |
| 12/01/2026 |
18.90
|
6,200 | 18.90 | 19.50 | 18.30 | 0 | 0 | 0 |
| 09/01/2026 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/01/2026 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/01/2026 |
18.20
|
300 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 06/01/2026 |
18
|
2,100 | 19.90 | 19.90 | 18 | 0 | 0 | 0 |
| 05/01/2026 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 31/12/2025 |
17.50
|
6,200 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 30/12/2025 |
18
|
5,200 | 19 | 19 | 18 | 0 | 0 | 0 |
| 29/12/2025 |
18.30
|
1,500 | 18 | 18.60 | 17.30 | 0 | 0 | 0 |
| 26/12/2025 |
18
|
22,100 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 25/12/2025 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 24/12/2025 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/12/2025 |
18
|
3,400 | 17.20 | 18 | 17.20 | 0 | 0 | 0 |
| 22/12/2025 |
18.50
|
2,500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 19/12/2025 |
18
|
7,400 | 16.60 | 18 | 16.60 | 0 | 0 | 0 |
| 18/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 17/12/2025 |
18
|
6,200 | 17.90 | 18.50 | 17.90 | 0 | 0 | 0 |
| 16/12/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/12/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 12/12/2025 |
18.30
|
2,800 | 18 | 18.30 | 17 | 0 | 0 | 0 |
| 11/12/2025 |
17.10
|
300 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 10/12/2025 |
18.20
|
500 | 21.70 | 21.70 | 17.60 | 0 | 0 | 0 |
| 09/12/2025 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/12/2025 |
18.40
|
500 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 05/12/2025 |
18
|
3,900 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/12/2025 |
19.10
|
400 | 19.40 | 19.40 | 19.10 | 0 | 0 | 0 |
| 03/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/12/2025 |
18
|
6,100 | 18 | 18.70 | 17.50 | 0 | 0 | 0 |
| 01/12/2025 |
18.90
|
300 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |