| 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) |
-2.65 | -15.68% | 31,415,300 | 172,650 | 2.9 |
14.25
16.90
14.30
|
|
2 tháng
(2026-03-02) |
-1.60 | -10.09% | 86,044,400 | -613,950 | -10.6 |
14.25
17.15
14.30
|
|
3 tháng
(2026-01-29) |
-0.65 | -4.36% | 92,962,000 | -581,950 | -10.2 |
14.25
17.15
14.30
|
|
6 tháng
(2025-10-31) |
-1.70 | -10.66% | 114,818,500 | -502,950 | -9.0 |
13.95
17.15
14.30
|
|
12 tháng
(2025-05-05) |
-0.35 | -2.40% | 368,513,900 | 1,724,150 | 25.7 |
13.95
18
14.30
|
|
24 tháng
(2024-05-09) |
1.92 | 15.54% | 578,092,700 | 2,776,640 | 42.3 |
10.65
18
14.30
|
|
36 tháng
(2023-05-15) |
-0.17 | -1.18% | 812,103,400 | 2,256,394 | 35.8 |
10.65
18
14.30
|
|
60 tháng
(2021-05-25) |
1.55 | 12.21% | 1,432,324,300 | -740,169 | -55.2 |
8.57
24.07
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
14.30
|
341,000 | 14.30 | 14.45 | 14.25 | 300 | 8,200 | 0 |
| 28/04/2026 |
14.25
|
705,800 | 14.65 | 14.65 | 14.25 | 100 | 17,100 | 0 |
| 27/04/2026 |
14.60
|
843,000 | 14.50 | 14.75 | 14.35 | 0 | 0 | 0 |
| 24/04/2026 |
14.60
|
843,000 | 14.50 | 14.75 | 14.35 | 0 | 0 | 0 |
| 23/04/2026 |
14.50
|
2,065,600 | 14.90 | 15.10 | 14.30 | 100 | 3,200 | 0 |
| 22/04/2026 |
14.90
|
513,400 | 14.95 | 15.10 | 14.90 | 100 | 1,700 | 0 |
| 21/04/2026 |
15
|
1,257,300 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
| 20/04/2026 |
15.15
|
593,600 | 15.45 | 15.45 | 15.15 | 0 | 100 | 0 |
| 17/04/2026 |
15.30
|
535,300 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 16/04/2026 |
15.30
|
787,700 | 15.30 | 15.45 | 15.20 | 10,000 | 2,900 | 0 |
| 15/04/2026 |
15.35
|
935,100 | 15.55 | 15.55 | 15.35 | 10,550 | 3,500 | 0 |
| 14/04/2026 |
15.45
|
846,900 | 15.65 | 15.75 | 15.40 | 4,500 | 17,200 | 0 |
| 13/04/2026 |
15.55
|
1,192,800 | 15.30 | 15.75 | 15.30 | 1,300 | 6,400 | 0 |
| 10/04/2026 |
15.20
|
1,340,000 | 15.40 | 15.40 | 15.10 | 100 | 0 | 0 |
| 09/04/2026 |
15.25
|
1,080,700 | 15.55 | 15.60 | 15.15 | 0 | 11,000 | 0 |
| 08/04/2026 |
15.60
|
1,511,800 | 15.40 | 15.60 | 15.20 | 37,500 | 0 | 0 |
| 07/04/2026 |
15
|
1,611,300 | 15.35 | 15.35 | 14.85 | 0 | 11,900 | 0.2 |
| 06/04/2026 |
15.05
|
3,032,700 | 15.90 | 15.95 | 15 | 0 | 111,600 | -1.8 |
| 03/04/2026 |
15.85
|
1,841,400 | 16.30 | 16.55 | 15.85 | 207,500 | 25,000 | 2.8 |
| 02/04/2026 |
16.30
|
1,379,400 | 16.05 | 16.40 | 16.05 | 75,100 | 0 | 1.1 |
| 01/04/2026 |
16.25
|
2,951,200 | 16.70 | 16.70 | 16.20 | 2,200 | 3,800 | -0.0 |
| 31/03/2026 |
16.55
|
2,493,700 | 17 | 17.05 | 16.50 | 50,500 | 31,400 | 0.3 |
| 30/03/2026 |
16.90
|
3,053,600 | 16.85 | 17.40 | 16.50 | 53,800 | 33,900 | 0.3 |
| 27/03/2026 |
16.95
|
4,051,400 | 16.60 | 17.15 | 16.35 | 53,800 | 33,900 | 0.3 |
| 26/03/2026 |
16.70
|
4,465,000 | 17.40 | 17.45 | 16.70 | 2,400 | 112,000 | -1.9 |
| 25/03/2026 |
17.15
|
4,316,200 | 16.30 | 17.15 | 16.10 | 120,300 | 6,600 | 1.8 |
| 24/03/2026 |
16.05
|
1,735,100 | 16.40 | 16.50 | 15.80 | 43,900 | 171,100 | -2.2 |
| 23/03/2026 |
15.85
|
2,876,400 | 16.55 | 17.20 | 15.50 | 43,900 | 171,100 | -2.2 |
| 20/03/2026 |
16.60
|
3,678,100 | 16.30 | 17.20 | 16.30 | 102,200 | 124,000 | -0.3 |
| 19/03/2026 |
16.25
|
3,183,000 | 16.20 | 17 | 16 | 116,100 | 8,200 | 1.7 |
| 18/03/2026 |
16.35
|
1,498,600 | 15.60 | 16.35 | 15.60 | 25,100 | 51,700 | -0.4 |
| 17/03/2026 |
15.55
|
1,571,300 | 15.80 | 16.10 | 15.55 | 44,100 | 48,900 | -0.1 |
| 16/03/2026 |
15.80
|
3,412,000 | 17.10 | 17.10 | 15.60 | 21,300 | 392,700 | -6.3 |
| 13/03/2026 |
16.75
|
3,051,800 | 16.75 | 17.25 | 16.55 | 21,300 | 392,700 | -6.3 |
| 12/03/2026 |
16.50
|
4,935,300 | 15.50 | 16.50 | 15.30 | 119,300 | 103,200 | 0.3 |
| 11/03/2026 |
15.45
|
1,129,100 | 14.80 | 15.55 | 14.70 | 40,200 | 16,000 | 0.4 |
| 10/03/2026 |
14.70
|
676,500 | 15 | 15.05 | 14.70 | 112,700 | 218,700 | -1.6 |
| 09/03/2026 |
14.35
|
2,652,400 | 15.35 | 15.60 | 14.35 | 112,700 | 218,700 | -1.6 |
| 06/03/2026 |
15.35
|
1,784,000 | 15.20 | 15.65 | 15.05 | 301,600 | 47,200 | 3.9 |
| 05/03/2026 |
15.15
|
1,217,600 | 15.95 | 15.95 | 15.15 | 46,300 | 186,000 | -2.2 |
| 04/03/2026 |
15.70
|
2,057,700 | 16 | 16.10 | 14.90 | 207,500 | 25,000 | 2.8 |
| 03/03/2026 |
16
|
1,804,000 | 16.40 | 16.40 | 15.60 | 342,100 | 58,400 | 4.4 |
| 02/03/2026 |
15.85
|
4,533,600 | 14.40 | 15.85 | 14.40 | 10,200 | 287,500 | -4.1 |
| 27/02/2026 |
14.85
|
502,100 | 14.90 | 15.20 | 14.85 | 20,100 | 17,400 | 0.0 |
| 26/02/2026 |
14.85
|
261,600 | 15 | 15 | 14.70 | 10,800 | 0 | 0.2 |
| 25/02/2026 |
14.85
|
385,400 | 14.95 | 14.95 | 14.70 | 84,000 | 1,500 | 1.2 |
| 24/02/2026 |
14.80
|
337,300 | 14.70 | 14.85 | 14.60 | 117,000 | 0 | 1.7 |
| 23/02/2026 |
14.75
|
257,200 | 14.60 | 15 | 14.60 | 111,300 | 24,600 | 1.3 |
| 13/02/2026 |
14.55
|
202,900 | 14.45 | 14.65 | 14.35 | 3,900 | 4,100 | -0.0 |
| 12/02/2026 |
14.45
|
220,700 | 14.45 | 14.55 | 14.35 | 100 | 11,700 | -0.2 |
| 11/02/2026 |
14.45
|
253,600 | 14.35 | 14.50 | 14.20 | 24,700 | 8,500 | 0.2 |
| 10/02/2026 |
14.25
|
408,800 | 14.40 | 14.60 | 14.20 | 0 | 21,400 | -0.3 |
| 09/02/2026 |
14.55
|
236,500 | 14.85 | 14.85 | 14.25 | 1,200 | 21,000 | -0.3 |
| 06/02/2026 |
14.60
|
605,400 | 14.70 | 14.90 | 14.50 | 1,200 | 21,000 | -0.3 |
| 05/02/2026 |
15
|
484,500 | 15.15 | 15.30 | 15 | 2,000 | 0 | 0.0 |
| 04/02/2026 |
15.15
|
1,189,000 | 14.85 | 15.50 | 14.75 | 75,100 | 0 | 1.1 |
| 03/02/2026 |
14.85
|
659,000 | 15.20 | 15.20 | 14.70 | 10,200 | 287,500 | -4.1 |
| 02/02/2026 |
14.90
|
226,200 | 14.90 | 15 | 14.65 | 1,900 | 1,300 | 0.0 |
| 30/01/2026 |
14.75
|
282,200 | 15 | 15 | 14.75 | 3,700 | 1,600 | 0.0 |
| 29/01/2026 |
14.90
|
405,200 | 15 | 15.20 | 14.75 | 0 | 13,600 | -0.2 |
| 28/01/2026 |
14.55
|
267,600 | 14.65 | 14.65 | 14.45 | 400 | 6,500 | -0.1 |
| 27/01/2026 |
14.65
|
227,300 | 14.50 | 14.70 | 14.50 | 3,000 | 7,800 | -0.1 |
| 26/01/2026 |
14.65
|
478,600 | 14.95 | 14.95 | 14.65 | 8,500 | 78,300 | -1.0 |
| 23/01/2026 |
15
|
595,500 | 15.30 | 15.40 | 15 | 11,400 | 35,500 | -0.4 |
| 22/01/2026 |
15.05
|
515,900 | 14.95 | 15.10 | 14.90 | 22,500 | 29,200 | -0.1 |
| 21/01/2026 |
14.95
|
578,200 | 14.85 | 15.10 | 14.80 | 10,500 | 1,000 | 0.1 |
| 20/01/2026 |
15
|
642,700 | 14.80 | 15.05 | 14.80 | 66,900 | 0 | 1.0 |
| 19/01/2026 |
14.90
|
243,700 | 15.05 | 15.10 | 14.90 | 2,900 | 3,500 | -0.0 |
| 16/01/2026 |
15.05
|
651,400 | 14.95 | 15.30 | 14.90 | 9,100 | 5,800 | 0.0 |
| 15/01/2026 |
14.95
|
344,600 | 14.80 | 14.95 | 14.80 | 24,900 | 3,700 | 0.3 |
| 14/01/2026 |
14.85
|
275,600 | 15 | 15 | 14.80 | 11,000 | 0 | 0.2 |
| 13/01/2026 |
14.90
|
470,300 | 14.60 | 15.10 | 14.60 | 42,800 | 300 | 0.6 |
| 12/01/2026 |
14.65
|
281,600 | 14.55 | 14.65 | 14.50 | 34,000 | 5,400 | 0.4 |
| 09/01/2026 |
14.50
|
309,400 | 14.85 | 14.85 | 14.50 | 3,000 | 0 | 0.0 |
| 08/01/2026 |
14.80
|
235,100 | 15 | 15 | 14.70 | 11,400 | 200 | 0.2 |
| 07/01/2026 |
14.75
|
377,000 | 14.90 | 15 | 14.65 | 20,200 | 100 | 0.3 |
| 06/01/2026 |
14.85
|
205,700 | 14.85 | 15 | 14.80 | 44,100 | 6,200 | 0.6 |
| 05/01/2026 |
14.85
|
602,100 | 15.40 | 15.40 | 14.85 | 26,100 | 2,900 | 0.3 |
| 31/12/2025 |
15.40
|
1,194,800 | 15.05 | 15.40 | 14.65 | 2,200 | 3,800 | -0.0 |
| 30/12/2025 |
15.05
|
488,500 | 14.65 | 15.05 | 14.50 | 2,000 | 7,400 | -0.1 |
| 29/12/2025 |
14.90
|
312,200 | 14.45 | 14.90 | 14.45 | 10,600 | 1,900 | 0.1 |
| 26/12/2025 |
14.70
|
363,300 | 14.50 | 14.70 | 14 | 0 | 14,700 | -0.2 |
| 25/12/2025 |
14.50
|
173,200 | 14.45 | 14.50 | 14.25 | 1,400 | 5,900 | -0.1 |
| 24/12/2025 |
14.45
|
130,000 | 14.15 | 14.45 | 14.15 | 200 | 1,500 | -0.0 |
| 23/12/2025 |
14.30
|
208,900 | 14.35 | 14.40 | 14.15 | 3,800 | 1,000 | 0.0 |
| 22/12/2025 |
14.30
|
175,300 | 14.30 | 14.30 | 14.15 | 7,200 | 1,300 | 0.1 |
| 19/12/2025 |
14.20
|
176,900 | 14.15 | 14.25 | 14.05 | 2,800 | 3,000 | -0.0 |
| 18/12/2025 |
14.20
|
95,100 | 14.15 | 14.20 | 14.05 | 300 | 1,000 | -0.0 |
| 17/12/2025 |
14.15
|
151,400 | 14.10 | 14.20 | 14 | 8,700 | 1,100 | 0.1 |
| 16/12/2025 |
14.05
|
236,900 | 13.95 | 14.10 | 13.80 | 15,400 | 4,400 | 0.2 |
| 15/12/2025 |
13.95
|
211,400 | 13.95 | 14 | 13.90 | 6,300 | 800 | 0.1 |
| 12/12/2025 |
13.95
|
411,300 | 14.20 | 14.20 | 13.95 | 0 | 2,700 | -0.0 |
| 11/12/2025 |
14.15
|
119,900 | 14.10 | 14.30 | 14.10 | 5,700 | 700 | 0.1 |
| 10/12/2025 |
14.05
|
176,800 | 14 | 14.15 | 14 | 400 | 800 | -0.0 |
| 09/12/2025 |
14.05
|
656,600 | 14.05 | 14.30 | 14 | 4,800 | 12,100 | -0.1 |
| 08/12/2025 |
14.30
|
230,200 | 14.40 | 14.45 | 14.25 | 300 | 1,900 | -0.0 |
| 05/12/2025 |
14.35
|
159,700 | 14.40 | 14.40 | 14.25 | 1,200 | 1,000 | 0.0 |
| 04/12/2025 |
14.40
|
156,900 | 14.45 | 14.45 | 14.25 | 100 | 1,400 | -0.0 |
| 03/12/2025 |
14.35
|
202,900 | 14.35 | 14.45 | 14.20 | 11,600 | 1,500 | 0.1 |
| 02/12/2025 |
14.25
|
243,300 | 14.20 | 14.35 | 14.05 | 100 | 4,100 | -0.1 |