| 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) |
0.60 | 3.66% | 227,500 | -4,900 | -0.0 |
16.40
17.90
17
|
|
2 tháng
(2026-03-02) |
-0.50 | -2.86% | 843,200 | -6,500 | -0.0 |
15.80
18
17
|
|
3 tháng
(2026-01-29) |
-3.40 | -16.67% | 1,169,800 | -6,300 | -0.0 |
15.80
20.80
17
|
|
6 tháng
(2025-10-31) |
-1.40 | -7.61% | 4,516,700 | -287,900 | -6.4 |
15.80
24.80
17
|
|
12 tháng
(2025-05-05) |
5.32 | 45.50% | 13,307,100 | -896,800 | -17.2 |
11.25
24.80
17
|
|
24 tháng
(2024-05-09) |
3.07 | 22.02% | 19,845,682 | -920,720 | -17.8 |
9.99
24.80
17
|
|
36 tháng
(2023-05-15) |
-2.61 | -13.32% | 27,251,830 | -1,096,120 | -22.2 |
9.99
24.80
17
|
|
60 tháng
(2021-05-25) |
1.39 | 8.87% | 56,598,106 | -1,659,320 | -46.4 |
9.87
28.27
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
17
|
4,300 | 16.80 | 17 | 16.50 | 0 | 0 | 0 |
| 28/04/2026 |
17
|
900 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 27/04/2026 |
17.10
|
2,000 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 24/04/2026 |
17.10
|
2,000 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 23/04/2026 |
17.10
|
8,300 | 17.20 | 17.20 | 16.50 | 0 | 2,000 | 0 |
| 22/04/2026 |
17.20
|
300 | 16.70 | 17.30 | 16.70 | 0 | 100 | 0 |
| 21/04/2026 |
17.30
|
16,100 | 17.50 | 17.50 | 16.20 | 0 | 300 | 0 |
| 20/04/2026 |
17.50
|
10,500 | 17.50 | 17.50 | 17.30 | 0 | 1,100 | 0 |
| 17/04/2026 |
17.60
|
4,700 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 16/04/2026 |
17.90
|
30,700 | 17.60 | 18 | 17.20 | 0 | 400 | 0 |
| 15/04/2026 |
17.50
|
6,500 | 17.20 | 17.70 | 17.20 | 0 | 0 | 0 |
| 14/04/2026 |
17.60
|
13,900 | 17.80 | 17.80 | 17.10 | 0 | 0 | 0 |
| 13/04/2026 |
17.80
|
12,100 | 17 | 17.90 | 17 | 0 | 700 | 0 |
| 10/04/2026 |
17.30
|
14,900 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
| 09/04/2026 |
17.10
|
12,200 | 16.90 | 17.10 | 16.90 | 400 | 200 | 0 |
| 08/04/2026 |
17.10
|
14,900 | 16.80 | 17.10 | 16.50 | 700 | 100 | 0 |
| 07/04/2026 |
16.50
|
2,100 | 16.60 | 16.60 | 16.40 | 0 | 100 | 0.0 |
| 06/04/2026 |
16.60
|
8,100 | 16.80 | 16.80 | 16.20 | 0 | 0 | 0 |
| 03/04/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 1,600 | -0.0 |
| 02/04/2026 |
16.90
|
1,600 | 16.40 | 16.90 | 16.40 | 0 | 0 | 0 |
| 01/04/2026 |
17.10
|
43,000 | 16.70 | 17.10 | 16.70 | 0 | 0 | 0 |
| 31/03/2026 |
16.60
|
13,400 | 16.70 | 16.70 | 16.30 | 0 | 0 | 0 |
| 30/03/2026 |
16.40
|
9,200 | 15.60 | 16.70 | 15.60 | 600 | 0 | 0.0 |
| 27/03/2026 |
16.60
|
8,000 | 15.60 | 16.60 | 15.60 | 600 | 0 | 0.0 |
| 26/03/2026 |
16.60
|
24,800 | 16.20 | 16.60 | 16.20 | 0 | 0 | 0 |
| 25/03/2026 |
16.60
|
27,200 | 16.50 | 16.70 | 16.10 | 0 | 0 | 0 |
| 24/03/2026 |
16.60
|
6,100 | 16.40 | 16.80 | 16.40 | 0 | 0 | 0 |
| 23/03/2026 |
16.20
|
128,200 | 16.60 | 17 | 15.80 | 0 | 0 | 0 |
| 20/03/2026 |
17.50
|
15,400 | 17.50 | 17.50 | 16.70 | 0 | 1,000 | -0.0 |
| 19/03/2026 |
17.80
|
7,900 | 17.40 | 17.90 | 17.40 | 0 | 1,000 | -0.0 |
| 18/03/2026 |
17.80
|
11,000 | 18.30 | 18.30 | 17.50 | 0 | 0 | 0 |
| 17/03/2026 |
17.80
|
61,100 | 16.50 | 18.10 | 16.50 | 1,000 | 0 | 0.0 |
| 16/03/2026 |
16.50
|
36,500 | 16.10 | 16.60 | 16 | 0 | 0 | 0 |
| 13/03/2026 |
16
|
5,800 | 14.80 | 16.40 | 14.80 | 0 | 200 | -0.0 |
| 12/03/2026 |
16.30
|
21,500 | 16.50 | 16.60 | 15.80 | 1,500 | 600 | 0.0 |
| 11/03/2026 |
16.30
|
31,700 | 15.90 | 16.50 | 15.60 | 0 | 0 | 0 |
| 10/03/2026 |
16
|
26,700 | 15.80 | 16.20 | 15.70 | 0 | 400 | -0.0 |
| 09/03/2026 |
15.80
|
42,500 | 16.60 | 16.60 | 15.80 | 0 | 400 | -0.0 |
| 06/03/2026 |
17.50
|
20,300 | 16.70 | 17.70 | 16.60 | 0 | 0 | 0 |
| 05/03/2026 |
17.70
|
11,800 | 17.80 | 17.80 | 17 | 0 | 1,600 | -0.0 |
| 04/03/2026 |
17.70
|
6,800 | 18 | 18 | 17 | 1,300 | 0 | 0.0 |
| 03/03/2026 |
18
|
56,900 | 17.40 | 18 | 16.70 | 0 | 200 | -0.0 |
| 02/03/2026 |
17.50
|
65,500 | 18 | 18.50 | 17.50 | 2,900 | 3,500 | -0.0 |
| 27/02/2026 |
18.80
|
26,300 | 19 | 19 | 18.30 | 0 | 0 | 0 |
| 26/02/2026 |
19
|
14,300 | 19.50 | 20 | 19 | 200 | 0 | 0.0 |
| 25/02/2026 |
19.40
|
21,400 | 19.80 | 19.80 | 19 | 0 | 100 | -0.0 |
| 24/02/2026 |
19.70
|
6,000 | 20 | 20 | 19 | 0 | 0 | 0 |
| 23/02/2026 |
20
|
5,200 | 19.10 | 20 | 19.10 | 0 | 0 | 0 |
| 13/02/2026 |
18.80
|
50,000 | 18.60 | 19 | 18 | 0 | 0 | 0 |
| 12/02/2026 |
19
|
14,000 | 19.40 | 19.40 | 18.60 | 0 | 0 | 0 |
| 11/02/2026 |
18.80
|
35,400 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 10/02/2026 |
19.10
|
5,300 | 18.90 | 19.10 | 18.50 | 0 | 0 | 0 |
| 09/02/2026 |
19.20
|
17,600 | 18.80 | 19.60 | 17.30 | 0 | 2,800 | -0.1 |
| 06/02/2026 |
19.20
|
27,900 | 19.80 | 19.90 | 19 | 0 | 0 | 0 |
| 05/02/2026 |
20
|
3,300 | 21 | 21 | 20 | 0 | 0 | 0 |
| 04/02/2026 |
20.30
|
6,200 | 20.10 | 20.40 | 20.10 | 2,900 | 3,500 | -0.0 |
| 03/02/2026 |
20.80
|
27,200 | 20.50 | 22 | 19.70 | 0 | 0 | 0 |
| 02/02/2026 |
20.10
|
13,000 | 20.20 | 20.20 | 19.50 | 0 | 0 | 0 |
| 30/01/2026 |
20.50
|
5,600 | 21.30 | 21.30 | 19.80 | 3,500 | 0 | 0.1 |
| 29/01/2026 |
20.40
|
47,900 | 19.60 | 20.40 | 19.40 | 0 | 0 | 0 |
| 28/01/2026 |
20.20
|
71,800 | 20.50 | 20.50 | 19.50 | 0 | 400 | -0.0 |
| 27/01/2026 |
20.80
|
18,000 | 20.80 | 20.90 | 20.50 | 0 | 900 | -0.0 |
| 26/01/2026 |
21
|
10,800 | 21.60 | 21.60 | 20.70 | 0 | 1,000 | -0.0 |
| 23/01/2026 |
21
|
10,400 | 21.30 | 21.30 | 20.80 | 300 | 0 | 0.0 |
| 22/01/2026 |
21.30
|
38,700 | 21.20 | 21.50 | 20.80 | 0 | 1,900 | -0.0 |
| 21/01/2026 |
21.40
|
19,800 | 21.60 | 22.20 | 21.40 | 0 | 0 | 0 |
| 20/01/2026 |
21.60
|
44,700 | 21.60 | 21.80 | 20.80 | 0 | 0 | 0 |
| 19/01/2026 |
21.80
|
6,200 | 21.80 | 21.80 | 21.60 | 3,900 | 0 | 0.1 |
| 16/01/2026 |
21.80
|
53,000 | 20.80 | 21.80 | 20.80 | 0 | 3,900 | -0.1 |
| 15/01/2026 |
21.10
|
72,400 | 20.80 | 21.20 | 20.50 | 0 | 0 | 0 |
| 14/01/2026 |
21.30
|
75,100 | 21.80 | 21.80 | 20.90 | 0 | 6,100 | -0.1 |
| 13/01/2026 |
21.90
|
61,300 | 21.20 | 22.20 | 20.60 | 3,900 | 0 | 0.1 |
| 12/01/2026 |
21.20
|
249,300 | 23.20 | 23.50 | 21.20 | 0 | 0 | 0 |
| 09/01/2026 |
23.50
|
67,100 | 23.90 | 24.30 | 22.70 | 0 | 33,800 | -0.8 |
| 08/01/2026 |
24.30
|
95,600 | 24 | 24.90 | 23.90 | 0 | 0 | 0 |
| 07/01/2026 |
24.40
|
53,300 | 24.50 | 24.50 | 23.60 | 0 | 3,100 | -0.1 |
| 06/01/2026 |
24.10
|
95,000 | 24.80 | 25 | 23.90 | 3,800 | 71,400 | -1.6 |
| 05/01/2026 |
24.80
|
395,300 | 23.80 | 24.90 | 23.20 | 0 | 0 | 0 |
| 31/12/2025 |
23.10
|
77,800 | 24.70 | 24.70 | 22.70 | 0 | 6,300 | -0.2 |
| 30/12/2025 |
24.70
|
73,900 | 23.80 | 25.40 | 23.40 | 0 | 6,300 | -0.2 |
| 29/12/2025 |
23.40
|
323,100 | 23.40 | 23.40 | 21.50 | 0 | 100,000 | -2.3 |
| 26/12/2025 |
21.30
|
53,800 | 20 | 21.80 | 19.80 | 0 | 1,600 | -0.0 |
| 25/12/2025 |
19.90
|
20,800 | 19.70 | 19.90 | 19.40 | 0 | 0 | 0 |
| 24/12/2025 |
19.70
|
16,000 | 19.40 | 19.80 | 19.40 | 0 | 0 | 0 |
| 23/12/2025 |
19.40
|
56,300 | 19.70 | 19.80 | 19.40 | 0 | 0 | 0 |
| 22/12/2025 |
19.80
|
19,400 | 19.70 | 19.90 | 19.40 | 0 | 0 | 0 |
| 19/12/2025 |
19.30
|
47,800 | 19.70 | 19.70 | 19.20 | 0 | 0 | 0 |
| 18/12/2025 |
19.30
|
41,500 | 19.20 | 19.50 | 19.20 | 0 | 0 | 0 |
| 17/12/2025 |
19.20
|
16,100 | 19.10 | 19.20 | 18.90 | 0 | 0 | 0 |
| 16/12/2025 |
19.20
|
45,600 | 18.20 | 19.20 | 18.20 | 0 | 0 | 0 |
| 15/12/2025 |
18.20
|
40,200 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 |
| 12/12/2025 |
18.20
|
79,600 | 18.20 | 18.30 | 18.10 | 0 | 0 | 0 |
| 11/12/2025 |
18.30
|
31,000 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 |
| 10/12/2025 |
18.20
|
39,700 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 |
| 09/12/2025 |
18.10
|
34,100 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 08/12/2025 |
18.30
|
33,000 | 18 | 18.30 | 18 | 0 | 0 | 0 |
| 05/12/2025 |
18.20
|
63,400 | 18.20 | 18.30 | 18.10 | 0 | 400 | -0.0 |
| 04/12/2025 |
18.10
|
31,900 | 18 | 18.10 | 17.80 | 0 | 0 | 0 |
| 03/12/2025 |
18.10
|
52,400 | 18.20 | 18.20 | 17.90 | 0 | 10,300 | -0.2 |
| 02/12/2025 |
18.20
|
21,300 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |