| 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) |
0.10 | 0.45% | 87,300 | -6,200 | -0.1 |
22
22.80
22.60
|
|
2 tháng
(2026-03-02) |
0 | 0% | 193,600 | -27,100 | -0.6 |
21
22.80
22.60
|
|
3 tháng
(2026-01-29) |
0.90 | 4.19% | 280,100 | -30,100 | -0.6 |
21
22.80
22.60
|
|
6 tháng
(2025-10-31) |
0.90 | 4.19% | 469,300 | -4,100 | -0.1 |
21
22.80
22.60
|
|
12 tháng
(2025-05-05) |
1.12 | 5.24% | 1,513,000 | 73,300 | 1.6 |
20.20
22.80
22.60
|
|
24 tháng
(2024-05-09) |
2.56 | 12.93% | 2,904,047 | 332,240 | 7.5 |
18.57
22.80
22.60
|
|
36 tháng
(2023-05-15) |
-0.24 | -1.06% | 4,315,643 | 365,740 | 8.3 |
18.57
22.96
22.60
|
|
60 tháng
(2021-05-25) |
8.84 | 65.25% | 9,701,495 | 611,440 | 15.2 |
13.10
26.97
22.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
22.60
|
2,300 | 22.40 | 22.60 | 22.40 | 0 | 0 | 0 |
| 28/04/2026 |
22.40
|
2,700 | 22.40 | 22.70 | 22.30 | 0 | 0 | 0 |
| 27/04/2026 |
22.50
|
600 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 24/04/2026 |
22.50
|
600 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 23/04/2026 |
22.50
|
7,100 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
| 22/04/2026 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 21/04/2026 |
22.80
|
4,100 | 22.30 | 22.80 | 22.30 | 0 | 0 | 0 |
| 20/04/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 17/04/2026 |
22.10
|
3,900 | 22.20 | 22.20 | 22.10 | 0 | 0 | 0 |
| 16/04/2026 |
22.10
|
1,900 | 22.30 | 22.30 | 22.10 | 0 | 0 | 0 |
| 15/04/2026 |
22.10
|
1,700 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 14/04/2026 |
22.10
|
2,500 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 13/04/2026 |
22.20
|
9,200 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 10/04/2026 |
22
|
11,900 | 22 | 22 | 22 | 0 | 1,500 | 0 |
| 09/04/2026 |
22.10
|
7,400 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
| 08/04/2026 |
22.20
|
3,000 | 22.10 | 22.20 | 21.90 | 0 | 0 | 0 |
| 07/04/2026 |
22.30
|
10,800 | 22.30 | 22.60 | 22.20 | 0 | 0 | -0.0 |
| 06/04/2026 |
22.40
|
7,200 | 22.60 | 22.60 | 22.20 | 0 | 700 | -0.0 |
| 03/04/2026 |
22.60
|
3,500 | 22.60 | 22.60 | 22.30 | 0 | 0 | 0 |
| 02/04/2026 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 01/04/2026 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 31/03/2026 |
22.60
|
3,100 | 22.20 | 22.60 | 22.20 | 0 | 0 | 0 |
| 30/03/2026 |
22.30
|
6,000 | 22.50 | 22.50 | 22 | 0 | 4,000 | -0.1 |
| 27/03/2026 |
22.30
|
5,200 | 22.30 | 22.30 | 22.10 | 0 | 4,000 | -0.1 |
| 26/03/2026 |
22.80
|
14,300 | 22 | 22.80 | 22 | 0 | 0 | 0 |
| 25/03/2026 |
22
|
16,200 | 21.60 | 22 | 21.60 | 0 | 0 | 0 |
| 24/03/2026 |
21.50
|
4,600 | 21.70 | 22 | 21.50 | 0 | 0 | 0 |
| 23/03/2026 |
21.40
|
10,500 | 21.50 | 21.50 | 21.40 | 0 | 5,500 | -0.1 |
| 20/03/2026 |
22
|
4,600 | 21.60 | 22 | 21.50 | 0 | 2,000 | -0.0 |
| 19/03/2026 |
21.60
|
2,300 | 21.70 | 21.70 | 21.40 | 0 | 2,000 | -0.0 |
| 18/03/2026 |
22
|
2,600 | 21.80 | 22 | 21.70 | 0 | 0 | 0 |
| 17/03/2026 |
21.70
|
800 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 16/03/2026 |
21.70
|
900 | 22 | 22 | 21.70 | 0 | 3,400 | -0.1 |
| 13/03/2026 |
22
|
7,200 | 22 | 22 | 21.50 | 0 | 0 | 0 |
| 12/03/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 11/03/2026 |
22
|
300 | 21.80 | 22 | 21.80 | 0 | 0 | 0 |
| 10/03/2026 |
21.80
|
400 | 21.80 | 21.80 | 21.80 | 0 | 2,000 | -0.0 |
| 09/03/2026 |
21
|
23,700 | 21.50 | 21.50 | 21 | 0 | 2,000 | -0.0 |
| 06/03/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 05/03/2026 |
22.30
|
100 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 04/03/2026 |
22.10
|
3,400 | 22.40 | 22.40 | 22.10 | 0 | 0 | 0 |
| 03/03/2026 |
22.40
|
7,900 | 22 | 22.40 | 21.90 | 0 | 0 | 0 |
| 02/03/2026 |
22.40
|
1,300 | 22 | 22.40 | 21.60 | 0 | 0 | 0 |
| 27/02/2026 |
22
|
3,500 | 22.10 | 22.50 | 22 | 0 | 0 | 0 |
| 26/02/2026 |
21.90
|
7,800 | 21.80 | 22 | 21.80 | 0 | 0 | 0 |
| 25/02/2026 |
21.80
|
4,300 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 24/02/2026 |
21.80
|
400 | 21.70 | 21.80 | 21.60 | 0 | 0 | 0 |
| 23/02/2026 |
21.80
|
700 | 21.80 | 21.80 | 21.60 | 0 | 0 | 0 |
| 13/02/2026 |
21.80
|
2,200 | 21.80 | 21.80 | 21.60 | 0 | 0 | 0 |
| 12/02/2026 |
21.80
|
2,100 | 21.80 | 21.80 | 21.60 | 0 | 0 | 0 |
| 11/02/2026 |
21.90
|
7,600 | 21.80 | 21.90 | 21.50 | 0 | 0 | 0 |
| 10/02/2026 |
21.80
|
4,400 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 09/02/2026 |
21.80
|
7,300 | 21.70 | 21.80 | 21.70 | 0 | 3,000 | -0.1 |
| 06/02/2026 |
21.70
|
11,200 | 21.60 | 21.80 | 21.60 | 0 | 0 | 0 |
| 05/02/2026 |
21.90
|
2,100 | 21.90 | 21.90 | 21.60 | 0 | 0 | 0 |
| 04/02/2026 |
22
|
8,100 | 22 | 22 | 21.70 | 0 | 0 | 0 |
| 03/02/2026 |
22
|
14,300 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
| 02/02/2026 |
21.60
|
4,800 | 21.50 | 21.70 | 21.50 | 0 | 0 | 0 |
| 30/01/2026 |
21.70
|
700 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
| 29/01/2026 |
21.50
|
5,000 | 21.50 | 21.70 | 21.40 | 0 | 0 | 0 |
| 28/01/2026 |
21.50
|
2,600 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 |
| 27/01/2026 |
21.50
|
1,500 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
| 26/01/2026 |
21.50
|
5,300 | 21.40 | 21.70 | 21.40 | 0 | 0 | 0 |
| 23/01/2026 |
21.50
|
9,100 | 21.50 | 21.90 | 21.30 | 0 | 0 | 0 |
| 22/01/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 21/01/2026 |
21.80
|
7,000 | 21.70 | 21.80 | 21.50 | 0 | 0 | 0 |
| 20/01/2026 |
21.70
|
1,100 | 21.50 | 21.70 | 21.50 | 0 | 0 | 0 |
| 19/01/2026 |
21.70
|
1,800 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
| 16/01/2026 |
21.60
|
7,100 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 |
| 15/01/2026 |
21.50
|
200 | 21.20 | 21.50 | 21.20 | 0 | 0 | 0 |
| 14/01/2026 |
21.30
|
6,400 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 13/01/2026 |
21.30
|
4,500 | 21.20 | 21.30 | 21.10 | 0 | 0 | 0 |
| 12/01/2026 |
21.30
|
4,600 | 21.10 | 21.30 | 21.10 | 0 | 0 | 0 |
| 09/01/2026 |
21.50
|
1,400 | 21.30 | 21.50 | 21.30 | 0 | 0 | 0 |
| 08/01/2026 |
21.60
|
3,200 | 21.30 | 21.60 | 21.30 | 0 | 0 | 0 |
| 07/01/2026 |
21.60
|
1,800 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 06/01/2026 |
21.60
|
4,000 | 21.20 | 21.60 | 21.20 | 0 | 0 | 0 |
| 05/01/2026 |
21.30
|
7,800 | 21.10 | 21.40 | 20.90 | 0 | 0 | 0 |
| 31/12/2025 |
21.60
|
400 | 21.60 | 21.60 | 21.40 | 0 | 0 | 0 |
| 30/12/2025 |
21.30
|
4,900 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 |
| 29/12/2025 |
21.30
|
600 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
| 26/12/2025 |
21.30
|
1,600 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 |
| 25/12/2025 |
21.70
|
700 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
| 24/12/2025 |
21.50
|
1,600 | 21.70 | 21.70 | 21.40 | 0 | 0 | 0 |
| 23/12/2025 |
21.30
|
800 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
| 22/12/2025 |
21.60
|
2,000 | 21.30 | 21.60 | 21.30 | 0 | 0 | 0 |
| 19/12/2025 |
21.30
|
3,400 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 |
| 18/12/2025 |
21.30
|
2,100 | 21.10 | 21.30 | 21.10 | 0 | 0 | 0 |
| 17/12/2025 |
21.10
|
400 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 16/12/2025 |
21.30
|
1,000 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 15/12/2025 |
21.50
|
400 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 12/12/2025 |
21.60
|
500 | 21.70 | 21.70 | 21.60 | 0 | 0 | 0 |
| 11/12/2025 |
21.70
|
300 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
| 10/12/2025 |
21.30
|
15,100 | 21.50 | 21.50 | 21.30 | 6,100 | 0 | 0.1 |
| 09/12/2025 |
21.40
|
17,900 | 21.50 | 21.50 | 21.20 | 10,900 | 0 | 0.2 |
| 08/12/2025 |
21.40
|
1,200 | 21.50 | 21.50 | 21.30 | 400 | 0 | 0.0 |
| 05/12/2025 |
21.50
|
1,300 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 |
| 04/12/2025 |
21.50
|
2,900 | 21.60 | 21.60 | 21.30 | 1,800 | 0 | 0.0 |
| 03/12/2025 |
21.50
|
4,200 | 21.40 | 21.50 | 21.30 | 3,000 | 0 | 0.1 |
| 02/12/2025 |
21.50
|
4,800 | 21.50 | 21.50 | 21.30 | 3,600 | 0 | 0.1 |