| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
1.40 | 5.26% | 28,700 | 11,900 | 0 |
25.10
28
28
|
|
2 tháng
(2026-03-02) |
1 | 3.70% | 49,400 | 12,900 | 0.0 |
25.10
28
28
|
|
3 tháng
(2026-02-02) |
3.40 | 13.82% | 91,400 | 12,900 | 0.0 |
23.50
28
28
|
|
6 tháng
(2025-11-03) |
2.60 | 10.24% | 225,900 | 13,300 | 0.0 |
23.10
28
28
|
|
12 tháng
(2025-05-06) |
7.84 | 38.91% | 896,600 | -31,500 | -1.1 |
19.09
44.64
28
|
|
24 tháng
(2024-05-13) |
14.40 | 105.86% | 1,265,149 | -29,599 | -1.1 |
12.33
44.64
28
|
|
36 tháng
(2023-05-17) |
16.91 | 152.37% | 1,482,934 | -26,756 | -1.1 |
9.36
44.64
28
|
|
60 tháng
(2021-05-27) |
20.68 | 282.68% | 2,864,772 | 54,244 | 0.1 |
6.60
44.64
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
28
|
3,300 | 27.60 | 28 | 27.60 | 0 | 0 | 0 |
| 28/04/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 27/04/2026 |
27.80
|
200 | 27.90 | 27.90 | 27.80 | 200 | 0 | 0 |
| 24/04/2026 |
27.80
|
200 | 27.90 | 27.90 | 27.80 | 200 | 0 | 0 |
| 23/04/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 22/04/2026 |
28
|
9,500 | 27.80 | 28 | 27.80 | 5,700 | 0 | 0 |
| 21/04/2026 |
27.40
|
2,800 | 27.70 | 27.70 | 27.40 | 1,400 | 0 | 0 |
| 20/04/2026 |
27
|
4,000 | 26.60 | 28 | 26.60 | 4,000 | 0 | 0 |
| 17/04/2026 |
26
|
800 | 26.90 | 26.90 | 25.60 | 0 | 0 | 0 |
| 16/04/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 15/04/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 14/04/2026 |
25.10
|
600 | 26.10 | 26.10 | 25.10 | 0 | 0 | 0 |
| 13/04/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 10/04/2026 |
27
|
2,100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 09/04/2026 |
27
|
600 | 27 | 27 | 27 | 400 | 0 | 0 |
| 08/04/2026 |
27.20
|
600 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 |
| 07/04/2026 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 06/04/2026 |
26.80
|
3,000 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 03/04/2026 |
26.70
|
200 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 02/04/2026 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 01/04/2026 |
26.60
|
600 | 26.60 | 26.80 | 26.60 | 0 | 0 | 0 |
| 31/03/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 30/03/2026 |
26.50
|
2,600 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 27/03/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 26/03/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 25/03/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 24/03/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 23/03/2026 |
26.80
|
1,300 | 30.30 | 30.30 | 26.60 | 0 | 0 | 0 |
| 20/03/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 19/03/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 18/03/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 17/03/2026 |
27.90
|
200 | 25.60 | 27.90 | 25.60 | 0 | 0 | 0 |
| 16/03/2026 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 13/03/2026 |
25.60
|
7,300 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 12/03/2026 |
25.60
|
2,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 11/03/2026 |
25.60
|
1,100 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 10/03/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 500 | 0 | 0.0 |
| 09/03/2026 |
25.10
|
3,100 | 25 | 25.50 | 24.80 | 500 | 0 | 0.0 |
| 06/03/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 05/03/2026 |
26
|
200 | 25.10 | 26 | 25.10 | 0 | 0 | 0 |
| 04/03/2026 |
27.30
|
200 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 03/03/2026 |
27.30
|
600 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 02/03/2026 |
27
|
1,900 | 28 | 28 | 27 | 0 | 0 | 0 |
| 27/02/2026 |
27.90
|
7,600 | 28.50 | 28.50 | 27.90 | 0 | 0 | 0 |
| 26/02/2026 |
27.60
|
8,200 | 28 | 28.10 | 27.60 | 0 | 0 | 0 |
| 25/02/2026 |
27.80
|
1,800 | 26 | 29 | 26 | 0 | 0 | 0 |
| 24/02/2026 |
26
|
600 | 26 | 26.50 | 24 | 0 | 0 | 0 |
| 23/02/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/02/2026 |
26
|
4,600 | 25.20 | 26.30 | 25.20 | 0 | 0 | 0 |
| 12/02/2026 |
26.50
|
1,000 | 25.40 | 26.50 | 25.40 | 0 | 0 | 0 |
| 11/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/02/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 09/02/2026 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 06/02/2026 |
25.50
|
10,400 | 24 | 26 | 24 | 0 | 0 | 0 |
| 05/02/2026 |
25.30
|
2,100 | 27 | 27 | 25 | 0 | 0 | 0 |
| 04/02/2026 |
25.20
|
5,100 | 25 | 25.20 | 24.10 | 0 | 0 | 0 |
| 03/02/2026 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 02/02/2026 |
24.60
|
300 | 24.40 | 24.60 | 24.40 | 0 | 0 | 0 |
| 30/01/2026 |
24.20
|
600 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 29/01/2026 |
24.80
|
1,600 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 28/01/2026 |
24
|
1,900 | 25 | 25.70 | 24 | 0 | 0 | 0 |
| 27/01/2026 |
25.50
|
2,400 | 24.90 | 25.50 | 24.70 | 0 | 0 | 0 |
| 26/01/2026 |
24.70
|
200 | 23.70 | 24.70 | 23.70 | 0 | 0 | 0 |
| 23/01/2026 |
24.70
|
10,100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 22/01/2026 |
24.70
|
4,900 | 24.70 | 25.30 | 24.60 | 0 | 0 | 0 |
| 21/01/2026 |
25
|
5,600 | 24.10 | 25 | 24.10 | 100 | 0 | 0.0 |
| 20/01/2026 |
23.50
|
2,800 | 23.60 | 24 | 23.50 | 0 | 0 | 0 |
| 19/01/2026 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 16/01/2026 |
24.50
|
500 | 23.90 | 24.50 | 23.90 | 0 | 0 | 0 |
| 15/01/2026 |
24.20
|
300 | 23.80 | 24.20 | 23.80 | 0 | 0 | 0 |
| 14/01/2026 |
23.40
|
3,400 | 24.90 | 24.90 | 23 | 0 | 0 | 0 |
| 13/01/2026 |
23.10
|
400 | 24.80 | 24.80 | 23.10 | 0 | 100 | -0.0 |
| 12/01/2026 |
24.80
|
500 | 24 | 24.80 | 24 | 0 | 0 | 0 |
| 09/01/2026 |
24.10
|
2,400 | 24 | 24.10 | 24 | 0 | 0 | 0 |
| 08/01/2026 |
25
|
3,400 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/01/2026 |
24.10
|
1,500 | 25 | 25 | 24.10 | 0 | 0 | 0 |
| 06/01/2026 |
25.50
|
8,600 | 24.30 | 26.30 | 24.30 | 0 | 0 | 0 |
| 05/01/2026 |
24.70
|
10,500 | 23.80 | 24.70 | 23.80 | 0 | 0 | 0 |
| 31/12/2025 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 30/12/2025 |
23.60
|
1,700 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 29/12/2025 |
23.40
|
2,000 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 26/12/2025 |
23.40
|
10,200 | 23.50 | 23.50 | 23.20 | 100 | 0 | 0.0 |
| 25/12/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 24/12/2025 |
23.60
|
9,700 | 23.50 | 24.80 | 23.40 | 0 | 0 | 0 |
| 23/12/2025 |
23.30
|
500 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
| 22/12/2025 |
23.80
|
2,400 | 23.90 | 23.90 | 23.80 | 0 | 0 | 0 |
| 19/12/2025 |
24.70
|
200 | 25.80 | 25.80 | 24.70 | 0 | 0 | 0 |
| 18/12/2025 |
23.50
|
7,300 | 23.60 | 23.60 | 23.20 | 0 | 0 | 0 |
| 17/12/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 16/12/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 15/12/2025 |
25.90
|
1,200 | 25.60 | 26.20 | 25.60 | 0 | 0 | 0 |
| 12/12/2025 |
23.80
|
400 | 23.90 | 23.90 | 23.80 | 0 | 0 | 0 |
| 11/12/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/12/2025 |
23.70
|
2,100 | 24.10 | 24.10 | 23.30 | 0 | 0 | 0 |
| 09/12/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 08/12/2025 |
23.30
|
3,700 | 25 | 25.20 | 23.30 | 0 | 0 | 0 |
| 05/12/2025 |
23.90
|
1,000 | 24.40 | 24.40 | 23.90 | 0 | 0 | 0 |
| 04/12/2025 |
24.40
|
1,500 | 23.70 | 24.40 | 23.70 | 0 | 0 | 0 |
| 03/12/2025 |
24
|
2,000 | 23.70 | 24.20 | 23.60 | 0 | 0 | 0 |
| 02/12/2025 |
23.40
|
700 | 24.50 | 24.50 | 23.40 | 0 | 0 | 0 |