| 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 | 0.62% | 33,900 | 0 | 0 |
15.50
16.70
16.30
|
|
2 tháng
(2026-03-02) |
0.30 | 1.88% | 165,500 | 0 | 0 |
15.40
16.70
16.30
|
|
3 tháng
(2026-01-29) |
-0.20 | -1.21% | 246,000 | 0 | 0 |
15.20
16.90
16.30
|
|
6 tháng
(2025-10-31) |
0.81 | 5.21% | 585,300 | 400 | 0.0 |
14.20
16.90
16.30
|
|
12 tháng
(2025-05-05) |
0.72 | 4.61% | 1,002,800 | -27,700 | -0.5 |
14.20
17.13
16.30
|
|
24 tháng
(2024-05-09) |
0.50 | 3.14% | 1,657,230 | -38,000 | -0.7 |
14.20
17.37
16.30
|
|
36 tháng
(2023-05-15) |
-0.25 | -1.50% | 2,544,134 | -53,900 | -1.0 |
14.19
17.37
16.30
|
|
60 tháng
(2021-05-25) |
-1.02 | -5.87% | 8,941,016 | 318,270 | 6.5 |
11.12
22.52
16.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 28/04/2026 |
16.30
|
2,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 27/04/2026 |
16.50
|
1,600 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
| 24/04/2026 |
16.50
|
1,600 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
| 23/04/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 22/04/2026 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 21/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 20/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 16/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 15/04/2026 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 14/04/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 13/04/2026 |
16.30
|
3,200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 10/04/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 09/04/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 08/04/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 07/04/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 06/04/2026 |
16.30
|
300 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 |
| 03/04/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 02/04/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 01/04/2026 |
16.70
|
9,100 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 |
| 31/03/2026 |
16.20
|
4,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 30/03/2026 |
16.20
|
11,200 | 16.60 | 16.80 | 16.20 | 0 | 0 | 0 |
| 27/03/2026 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 26/03/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 25/03/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 24/03/2026 |
16.60
|
200 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 |
| 23/03/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 20/03/2026 |
16.50
|
1,500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 19/03/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 18/03/2026 |
16.50
|
5,000 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 |
| 17/03/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 16/03/2026 |
16.60
|
24,300 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 13/03/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 12/03/2026 |
15.60
|
17,700 | 15.60 | 17 | 15.60 | 0 | 0 | 0 |
| 11/03/2026 |
15.60
|
11,800 | 16.60 | 16.80 | 15.60 | 0 | 0 | 0 |
| 10/03/2026 |
15.40
|
46,600 | 16.40 | 16.90 | 15 | 0 | 0 | 0 |
| 09/03/2026 |
16.40
|
18,600 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 |
| 06/03/2026 |
16.30
|
900 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 05/03/2026 |
16
|
4,300 | 16.30 | 16.50 | 16 | 0 | 0 | 0 |
| 04/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 03/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 02/03/2026 |
16
|
400 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 26/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 25/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 24/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 23/02/2026 |
16.60
|
600 | 16 | 16.60 | 16 | 0 | 0 | 0 |
| 13/02/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 12/02/2026 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 11/02/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 10/02/2026 |
16.50
|
27,900 | 16.60 | 16.70 | 15.70 | 0 | 0 | 0 |
| 09/02/2026 |
15.20
|
1,100 | 16 | 16 | 15.20 | 0 | 0 | 0 |
| 06/02/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 05/02/2026 |
16.60
|
23,500 | 16.80 | 17 | 15.30 | 0 | 0 | 0 |
| 04/02/2026 |
16.80
|
7,200 | 16 | 16.90 | 16 | 0 | 0 | 0 |
| 03/02/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 02/02/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 30/01/2026 |
16.90
|
6,200 | 16.60 | 16.90 | 16 | 0 | 0 | 0 |
| 29/01/2026 |
16.50
|
13,300 | 16.40 | 16.60 | 15.80 | 0 | 0 | 0 |
| 28/01/2026 |
15.80
|
36,500 | 15.20 | 16.70 | 15.20 | 0 | 0 | 0 |
| 27/01/2026 |
15.60
|
21,300 | 16.30 | 16.50 | 15.10 | 0 | 0 | 0 |
| 26/01/2026 |
15.40
|
200 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 |
| 23/01/2026 |
16.40
|
15,200 | 16.30 | 16.50 | 15.40 | 0 | 0 | 0 |
| 22/01/2026 |
15.30
|
200 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 21/01/2026 |
16.30
|
7,600 | 15.40 | 16.30 | 15 | 0 | 0 | 0 |
| 20/01/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 19/01/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 16/01/2026 |
16.30
|
14,400 | 16.30 | 16.40 | 15.10 | 500 | 0 | 0.0 |
| 15/01/2026 |
15
|
1,200 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 14/01/2026 |
15.30
|
700 | 16.40 | 16.40 | 15.30 | 0 | 0 | 0 |
| 13/01/2026 |
16.50
|
9,900 | 16.10 | 16.50 | 15.30 | 0 | 0 | 0 |
| 12/01/2026 |
15.30
|
22,600 | 16.10 | 16.60 | 15.30 | 0 | 0 | 0 |
| 09/01/2026 |
15.10
|
1,100 | 16.50 | 16.50 | 15.10 | 0 | 0 | 0 |
| 08/01/2026 |
16.50
|
14,300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 07/01/2026 |
15
|
12,100 | 15 | 16.20 | 15 | 0 | 0 | 0 |
| 06/01/2026 |
14.80
|
500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 05/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 31/12/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 30/12/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 29/12/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 26/12/2025 |
14.80
|
200 | 14.90 | 14.90 | 14.80 | 100 | 0 | 0.0 |
| 25/12/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 24/12/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 23/12/2025 |
14.70
|
1,000 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 22/12/2025 |
14.70
|
4,000 | 15.60 | 15.60 | 14.50 | 0 | 0 | 0 |
| 19/12/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 18/12/2025 |
14.20
|
500 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 17/12/2025 |
15.30
|
2,800 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
| 16/12/2025 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 15/12/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 12/12/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 11/12/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 10/12/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 09/12/2025 |
15.40
|
1,100 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 |
| 08/12/2025 |
15.50
|
1,600 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 05/12/2025 |
15.50
|
600 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
| 04/12/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 03/12/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 02/12/2025 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |