| 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) |
-1.20 | -7.59% | 286,000 | 0 | 0 |
14.50
15.80
14.50
|
|
2 tháng
(2026-03-02) |
-1.90 | -11.52% | 903,600 | 0 | 0 |
14
16.50
14.50
|
|
3 tháng
(2026-01-29) |
-1.80 | -10.98% | 1,328,900 | 0 | 0 |
14
17.40
14.50
|
|
6 tháng
(2025-10-31) |
-4.90 | -25.13% | 2,739,700 | 0 | 0 |
14
19.50
14.50
|
|
12 tháng
(2025-05-05) |
-3.04 | -17.22% | 10,059,600 | 0 | 0 |
14
24.90
14.50
|
|
24 tháng
(2024-05-09) |
-7.07 | -32.62% | 28,858,611 | 0 | 0 |
14
32.27
14.50
|
|
36 tháng
(2023-05-15) |
-9.87 | -40.33% | 49,854,494 | -3 | -0.0 |
14
32.27
14.50
|
|
60 tháng
(2021-05-25) |
-9.41 | -39.19% | 92,681,256 | -1,510 | -0.2 |
14
81.34
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
14.50
|
5,200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 28/04/2026 |
14.60
|
10,600 | 14.70 | 14.70 | 13.60 | 0 | 0 | 0 |
| 27/04/2026 |
14.70
|
11,400 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
| 24/04/2026 |
14.70
|
11,400 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
| 23/04/2026 |
14.70
|
26,300 | 14.50 | 14.90 | 14 | 0 | 0 | 0 |
| 22/04/2026 |
14.80
|
2,500 | 14.90 | 15 | 14.60 | 0 | 0 | 0 |
| 21/04/2026 |
14.70
|
11,900 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 20/04/2026 |
14.90
|
20,200 | 14.80 | 15 | 14.40 | 0 | 0 | 0 |
| 17/04/2026 |
15
|
9,000 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 16/04/2026 |
14.70
|
11,600 | 14.90 | 15.10 | 14.60 | 0 | 0 | 0 |
| 15/04/2026 |
15.20
|
6,200 | 15.20 | 15.80 | 15 | 0 | 0 | 0 |
| 14/04/2026 |
15
|
4,500 | 15.20 | 15.30 | 14.80 | 0 | 0 | 0 |
| 13/04/2026 |
15.20
|
9,200 | 15.30 | 15.30 | 14.90 | 0 | 0 | 0 |
| 10/04/2026 |
15.30
|
25,100 | 15.70 | 15.70 | 14.80 | 0 | 0 | 0 |
| 09/04/2026 |
15.30
|
24,100 | 15.30 | 15.30 | 14.40 | 0 | 0 | 0 |
| 08/04/2026 |
15.30
|
13,400 | 15 | 15.30 | 15 | 0 | 0 | 0 |
| 07/04/2026 |
14.80
|
3,000 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 06/04/2026 |
14.80
|
18,400 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 03/04/2026 |
14.90
|
6,400 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 02/04/2026 |
15
|
8,400 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 01/04/2026 |
15.40
|
20,200 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
| 31/03/2026 |
14.90
|
8,600 | 15.70 | 15.70 | 14.60 | 0 | 0 | 0 |
| 30/03/2026 |
15.80
|
23,600 | 16 | 16 | 14.40 | 0 | 0 | 0 |
| 27/03/2026 |
16
|
22,000 | 15.30 | 16 | 15.10 | 0 | 0 | 0 |
| 26/03/2026 |
15.40
|
57,900 | 14.80 | 15.50 | 14 | 0 | 0 | 0 |
| 25/03/2026 |
15.50
|
9,200 | 15.70 | 15.90 | 14.40 | 0 | 0 | 0 |
| 24/03/2026 |
15.70
|
13,800 | 15.10 | 15.80 | 15.10 | 0 | 0 | 0 |
| 23/03/2026 |
15.10
|
26,000 | 14.40 | 15.10 | 14.40 | 0 | 0 | 0 |
| 20/03/2026 |
15.10
|
17,400 | 15.50 | 15.80 | 15.10 | 0 | 0 | 0 |
| 19/03/2026 |
15.50
|
14,500 | 14.50 | 15.70 | 14.50 | 0 | 0 | 0 |
| 18/03/2026 |
15.60
|
22,400 | 15.60 | 16 | 14.20 | 0 | 0 | 0 |
| 17/03/2026 |
15.60
|
30,100 | 15.20 | 15.90 | 15.20 | 0 | 0 | 0 |
| 16/03/2026 |
15.30
|
11,200 | 15.40 | 15.60 | 15 | 0 | 0 | 0 |
| 13/03/2026 |
15.40
|
12,200 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 |
| 12/03/2026 |
15.80
|
13,200 | 14.40 | 15.80 | 14.40 | 0 | 0 | 0 |
| 11/03/2026 |
14.90
|
27,300 | 14.40 | 15 | 14.20 | 0 | 0 | 0 |
| 10/03/2026 |
14.40
|
37,700 | 14.50 | 14.60 | 14 | 0 | 0 | 0 |
| 09/03/2026 |
14
|
161,900 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
| 06/03/2026 |
15.50
|
6,000 | 16 | 16 | 15.40 | 0 | 0 | 0 |
| 05/03/2026 |
16.20
|
21,300 | 16 | 16.30 | 15.90 | 0 | 0 | 0 |
| 04/03/2026 |
16.30
|
35,400 | 16.40 | 16.40 | 15.10 | 0 | 0 | 0 |
| 03/03/2026 |
16
|
33,300 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
| 02/03/2026 |
16.50
|
44,800 | 17.10 | 17.30 | 15.40 | 0 | 0 | 0 |
| 27/02/2026 |
17.10
|
5,000 | 17.30 | 17.50 | 16.90 | 0 | 0 | 0 |
| 26/02/2026 |
17.30
|
2,000 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 25/02/2026 |
17.20
|
20,500 | 17.40 | 17.40 | 16.80 | 0 | 0 | 0 |
| 24/02/2026 |
17.10
|
7,600 | 17.50 | 17.50 | 16.70 | 0 | 0 | 0 |
| 23/02/2026 |
17.40
|
24,200 | 17.20 | 17.70 | 16.80 | 0 | 0 | 0 |
| 13/02/2026 |
16.50
|
16,700 | 15.80 | 16.50 | 15.60 | 0 | 0 | 0 |
| 12/02/2026 |
16
|
23,200 | 15.80 | 16 | 15.50 | 0 | 0 | 0 |
| 11/02/2026 |
15.80
|
38,300 | 15.60 | 16 | 15 | 0 | 0 | 0 |
| 10/02/2026 |
15.60
|
34,200 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 |
| 09/02/2026 |
15.80
|
26,900 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
| 06/02/2026 |
15.80
|
18,400 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
| 05/02/2026 |
15.90
|
17,900 | 16 | 16.20 | 15.80 | 0 | 0 | 0 |
| 04/02/2026 |
16
|
54,600 | 16.20 | 16.50 | 15.60 | 0 | 0 | 0 |
| 03/02/2026 |
16.20
|
39,500 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 02/02/2026 |
16.40
|
27,600 | 16.40 | 16.50 | 16 | 0 | 0 | 0 |
| 30/01/2026 |
16.30
|
51,000 | 16.50 | 16.90 | 16.20 | 0 | 0 | 0 |
| 29/01/2026 |
16.40
|
17,700 | 16.30 | 16.60 | 15.50 | 0 | 0 | 0 |
| 28/01/2026 |
16.30
|
1,900 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
| 27/01/2026 |
16.40
|
46,300 | 16.30 | 16.40 | 15.30 | 0 | 0 | 0 |
| 26/01/2026 |
16.30
|
27,300 | 16.80 | 16.90 | 16.20 | 0 | 0 | 0 |
| 23/01/2026 |
16.80
|
17,500 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 22/01/2026 |
17.40
|
49,000 | 17 | 17.40 | 16.80 | 0 | 0 | 0 |
| 21/01/2026 |
17
|
11,100 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 20/01/2026 |
17
|
25,800 | 17 | 17.20 | 16.90 | 0 | 0 | 0 |
| 19/01/2026 |
17.30
|
28,100 | 17.20 | 17.30 | 16.90 | 0 | 0 | 0 |
| 16/01/2026 |
17.30
|
35,200 | 17.10 | 17.30 | 16.90 | 0 | 0 | 0 |
| 15/01/2026 |
17.10
|
44,300 | 17.40 | 17.40 | 16.80 | 0 | 0 | 0 |
| 14/01/2026 |
17
|
26,900 | 16.80 | 17 | 16.60 | 0 | 0 | 0 |
| 13/01/2026 |
16.90
|
23,000 | 16.90 | 17.30 | 16.80 | 0 | 0 | 0 |
| 12/01/2026 |
17
|
74,900 | 17.40 | 17.70 | 16.60 | 0 | 0 | 0 |
| 09/01/2026 |
16.60
|
48,300 | 16.40 | 17.20 | 16 | 0 | 0 | 0 |
| 08/01/2026 |
17.40
|
110,500 | 17.20 | 17.40 | 15.80 | 0 | 0 | 0 |
| 07/01/2026 |
17.50
|
39,200 | 17.40 | 17.50 | 17.20 | 0 | 0 | 0 |
| 06/01/2026 |
17.40
|
19,600 | 17.40 | 17.50 | 16.90 | 0 | 0 | 0 |
| 05/01/2026 |
17.40
|
7,800 | 17.20 | 17.50 | 17 | 0 | 0 | 0 |
| 31/12/2025 |
17.60
|
19,600 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 30/12/2025 |
17.70
|
6,200 | 17.60 | 17.70 | 17.40 | 0 | 0 | 0 |
| 29/12/2025 |
17.70
|
33,500 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 |
| 26/12/2025 |
17.80
|
13,400 | 17.90 | 17.90 | 17.20 | 0 | 0 | 0 |
| 25/12/2025 |
18
|
6,500 | 17.90 | 19.10 | 17.90 | 0 | 0 | 0 |
| 24/12/2025 |
17.90
|
12,600 | 17.50 | 17.90 | 17 | 0 | 0 | 0 |
| 23/12/2025 |
17.80
|
7,700 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 22/12/2025 |
18
|
14,700 | 17.80 | 18.20 | 17.80 | 0 | 0 | 0 |
| 19/12/2025 |
17.80
|
10,300 | 17.90 | 17.90 | 17.20 | 0 | 0 | 0 |
| 18/12/2025 |
17.90
|
7,700 | 17.80 | 17.90 | 17 | 0 | 0 | 0 |
| 17/12/2025 |
18
|
10,000 | 17.60 | 18 | 17.50 | 0 | 0 | 0 |
| 16/12/2025 |
18.10
|
17,900 | 17.60 | 18.30 | 17.50 | 0 | 0 | 0 |
| 15/12/2025 |
17.70
|
11,800 | 17.90 | 18 | 16.70 | 0 | 0 | 0 |
| 12/12/2025 |
18
|
3,000 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 11/12/2025 |
18
|
18,000 | 17.80 | 18.10 | 16.90 | 0 | 0 | 0 |
| 10/12/2025 |
18.20
|
8,500 | 16.60 | 19 | 16.60 | 0 | 0 | 0 |
| 09/12/2025 |
18
|
11,200 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 08/12/2025 |
18.10
|
14,900 | 18 | 18.10 | 17.90 | 0 | 0 | 0 |
| 05/12/2025 |
18.10
|
19,800 | 17.80 | 18.10 | 17.80 | 0 | 0 | 0 |
| 04/12/2025 |
18
|
6,300 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
| 03/12/2025 |
17.90
|
27,700 | 17.20 | 17.90 | 17.20 | 0 | 0 | 0 |
| 02/12/2025 |
17.70
|
4,000 | 17.20 | 17.70 | 17.20 | 0 | 0 | 0 |