| 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) |
0.80 | 2.75% | 88,600 | 0 | 0 |
28.70
29.90
29.80
|
|
2 tháng
(2026-03-02) |
0.10 | 0.34% | 251,500 | 0 | 0 |
27.50
30
29.80
|
|
3 tháng
(2026-01-29) |
0.20 | 0.67% | 275,600 | 0 | 0 |
27.50
30
29.80
|
|
6 tháng
(2025-10-31) |
-0.40 | -1.32% | 482,400 | 0 | 0 |
27.50
32
29.80
|
|
12 tháng
(2025-05-05) |
1.81 | 6.45% | 2,269,700 | 0 | 0 |
27.50
34
29.80
|
|
24 tháng
(2024-05-09) |
9.55 | 46.94% | 2,681,705 | 0 | 0 |
15.88
34
29.80
|
|
36 tháng
(2023-05-15) |
18.85 | 170.59% | 3,250,685 | -200 | -0.0 |
10.49
34
29.80
|
|
60 tháng
(2021-05-25) |
20.75 | 226.72% | 4,896,966 | -500 | -0.0 |
8.13
34
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
29.80
|
600 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 28/04/2026 |
29.90
|
1,100 | 30 | 30 | 29.90 | 0 | 0 | 0 |
| 27/04/2026 |
29.50
|
6,800 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 24/04/2026 |
29.50
|
6,800 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 23/04/2026 |
29.50
|
3,600 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 |
| 22/04/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 21/04/2026 |
29.60
|
3,200 | 29.50 | 29.60 | 29.50 | 0 | 0 | 0 |
| 20/04/2026 |
29.60
|
11,900 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 17/04/2026 |
29.60
|
700 | 29.40 | 29.60 | 29.40 | 0 | 0 | 0 |
| 16/04/2026 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
| 15/04/2026 |
29.80
|
9,800 | 29 | 29.80 | 29 | 0 | 0 | 0 |
| 14/04/2026 |
28.70
|
2,200 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
| 13/04/2026 |
28.80
|
5,900 | 28.80 | 28.90 | 28.80 | 0 | 0 | 0 |
| 10/04/2026 |
28.90
|
1,200 | 29 | 29 | 28.90 | 0 | 0 | 0 |
| 09/04/2026 |
29
|
3,600 | 29 | 29 | 29 | 0 | 0 | 0 |
| 08/04/2026 |
29
|
16,300 | 29 | 29 | 29 | 0 | 0 | 0 |
| 07/04/2026 |
29
|
6,800 | 29 | 29 | 29 | 0 | 0 | 0 |
| 06/04/2026 |
29
|
4,700 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |
| 03/04/2026 |
29.20
|
700 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 02/04/2026 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 01/04/2026 |
29.20
|
1,600 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 31/03/2026 |
29.20
|
900 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 30/03/2026 |
29.10
|
800 | 29 | 29.10 | 29 | 0 | 0 | 0 |
| 27/03/2026 |
29
|
500 | 29 | 29 | 29 | 0 | 0 | 0 |
| 26/03/2026 |
29.50
|
500 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 25/03/2026 |
29.50
|
9,700 | 29.50 | 29.50 | 29.20 | 0 | 0 | 0 |
| 24/03/2026 |
29
|
10,900 | 28.40 | 29.50 | 28.40 | 0 | 0 | 0 |
| 23/03/2026 |
29.20
|
4,700 | 28.80 | 29.20 | 28 | 0 | 0 | 0 |
| 20/03/2026 |
28.80
|
3,000 | 28.70 | 28.80 | 28.70 | 0 | 0 | 0 |
| 19/03/2026 |
28.70
|
2,200 | 28.70 | 28.80 | 28.70 | 0 | 0 | 0 |
| 18/03/2026 |
29.10
|
2,100 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
| 17/03/2026 |
29
|
700 | 29 | 29.80 | 28.80 | 0 | 0 | 0 |
| 16/03/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 13/03/2026 |
28.80
|
900 | 29.70 | 29.70 | 28.80 | 0 | 0 | 0 |
| 12/03/2026 |
29.70
|
7,400 | 29.80 | 29.80 | 27.60 | 0 | 0 | 0 |
| 11/03/2026 |
30
|
101,500 | 29.10 | 30.50 | 29.10 | 0 | 0 | 0 |
| 10/03/2026 |
28.60
|
2,900 | 29.80 | 29.80 | 28.60 | 0 | 0 | 0 |
| 09/03/2026 |
27.50
|
8,800 | 29 | 29 | 27.50 | 0 | 0 | 0 |
| 06/03/2026 |
29.20
|
1,100 | 29.80 | 29.80 | 29.20 | 0 | 0 | 0 |
| 05/03/2026 |
29.40
|
1,500 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 04/03/2026 |
29.90
|
200 | 29.40 | 29.90 | 29.40 | 0 | 0 | 0 |
| 03/03/2026 |
30
|
3,200 | 29.80 | 30 | 29.70 | 0 | 0 | 0 |
| 02/03/2026 |
29.80
|
1,100 | 29.70 | 30 | 29.70 | 0 | 0 | 0 |
| 27/02/2026 |
29.60
|
1,300 | 30 | 30 | 29.60 | 0 | 0 | 0 |
| 26/02/2026 |
30
|
500 | 30 | 30 | 30 | 0 | 0 | 0 |
| 25/02/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 24/02/2026 |
29.50
|
900 | 30.60 | 30.90 | 29.50 | 0 | 0 | 0 |
| 23/02/2026 |
29.90
|
400 | 29.40 | 29.90 | 29.40 | 0 | 0 | 0 |
| 13/02/2026 |
29.40
|
1,300 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 |
| 12/02/2026 |
29.90
|
500 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 11/02/2026 |
29.50
|
4,100 | 29.60 | 29.60 | 29.20 | 0 | 0 | 0 |
| 10/02/2026 |
29.50
|
500 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 09/02/2026 |
29.40
|
1,600 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 |
| 06/02/2026 |
29.90
|
3,200 | 29.60 | 29.90 | 29.50 | 0 | 0 | 0 |
| 05/02/2026 |
30
|
3,100 | 29.90 | 30 | 29.70 | 0 | 0 | 0 |
| 04/02/2026 |
29.80
|
500 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 03/02/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 02/02/2026 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 30/01/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 29/01/2026 |
29.70
|
6,100 | 29.50 | 29.80 | 29 | 0 | 0 | 0 |
| 28/01/2026 |
29.90
|
900 | 30 | 30 | 29.90 | 0 | 0 | 0 |
| 27/01/2026 |
30
|
800 | 30 | 30 | 30 | 0 | 0 | 0 |
| 26/01/2026 |
30.40
|
1,000 | 30 | 30.40 | 30 | 0 | 0 | 0 |
| 23/01/2026 |
30.10
|
2,400 | 30.10 | 30.40 | 30.10 | 0 | 0 | 0 |
| 22/01/2026 |
30.40
|
5,500 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 |
| 21/01/2026 |
30.50
|
1,800 | 30.80 | 30.90 | 30.50 | 0 | 0 | 0 |
| 20/01/2026 |
30.50
|
5,300 | 30.50 | 31.20 | 30.50 | 0 | 0 | 0 |
| 19/01/2026 |
30.40
|
3,000 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 |
| 16/01/2026 |
30.50
|
11,800 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 15/01/2026 |
30.50
|
2,700 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 14/01/2026 |
30.50
|
7,000 | 31.50 | 31.80 | 30.50 | 0 | 0 | 0 |
| 13/01/2026 |
30.60
|
1,300 | 30.90 | 30.90 | 30.60 | 0 | 0 | 0 |
| 12/01/2026 |
31
|
8,500 | 31.80 | 31.80 | 30.50 | 0 | 0 | 0 |
| 09/01/2026 |
30.40
|
1,800 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 |
| 08/01/2026 |
30.50
|
10,300 | 31 | 31 | 30.50 | 0 | 0 | 0 |
| 07/01/2026 |
30.50
|
500 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 06/01/2026 |
30.50
|
2,700 | 30.60 | 30.60 | 30.50 | 0 | 0 | 0 |
| 05/01/2026 |
30.50
|
1,300 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 31/12/2025 |
32
|
8,600 | 30.40 | 32 | 30.40 | 0 | 0 | 0 |
| 30/12/2025 |
30.30
|
3,400 | 30.30 | 30.40 | 30.30 | 0 | 0 | 0 |
| 29/12/2025 |
30.30
|
7,300 | 30.30 | 30.40 | 30.20 | 0 | 0 | 0 |
| 26/12/2025 |
30.30
|
6,100 | 30.40 | 30.40 | 30 | 0 | 0 | 0 |
| 25/12/2025 |
30.30
|
5,600 | 30.70 | 32.90 | 30.30 | 0 | 0 | 0 |
| 24/12/2025 |
30.40
|
3,300 | 30.70 | 30.70 | 30.40 | 0 | 0 | 0 |
| 23/12/2025 |
30.70
|
600 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 22/12/2025 |
30.50
|
1,700 | 30.80 | 30.80 | 30.50 | 0 | 0 | 0 |
| 19/12/2025 |
30.50
|
1,400 | 30.40 | 30.50 | 30 | 0 | 0 | 0 |
| 18/12/2025 |
30.50
|
200 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 17/12/2025 |
30.50
|
17,400 | 30.50 | 30.60 | 30.50 | 0 | 0 | 0 |
| 16/12/2025 |
30.60
|
3,800 | 30.40 | 30.60 | 30.40 | 0 | 0 | 0 |
| 15/12/2025 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 12/12/2025 |
30.40
|
1,000 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 11/12/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 10/12/2025 |
30.60
|
800 | 30.30 | 30.60 | 30.20 | 0 | 0 | 0 |
| 09/12/2025 |
30.70
|
1,500 | 30.80 | 30.80 | 30.70 | 0 | 0 | 0 |
| 08/12/2025 |
30.90
|
500 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 05/12/2025 |
31
|
1,000 | 31 | 31 | 31 | 0 | 0 | 0 |
| 04/12/2025 |
31
|
1,000 | 31 | 31 | 31 | 0 | 0 | 0 |
| 03/12/2025 |
30.80
|
2,200 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 02/12/2025 |
30.80
|
1,000 | 30.70 | 30.90 | 30.70 | 0 | 0 | 0 |