| 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) |
0.85 | 5.69% | 88,755,000 | 1,000,430 | -17.2 |
14.55
16.40
16.05
|
|
2 tháng
(2026-02-27) |
-0.35 | -2.17% | 172,951,800 | -1,976,570 | -61.5 |
13.80
16.40
16.05
|
|
3 tháng
(2026-01-28) |
-0.40 | -2.47% | 235,680,000 | -1,881,070 | -58.8 |
13.80
16.50
16.05
|
|
6 tháng
(2025-10-30) |
-0.85 | -5.11% | 443,275,500 | -8,900,470 | -179.5 |
13.80
17.30
16.05
|
|
12 tháng
(2025-05-05) |
1.15 | 7.85% | 1,654,182,900 | -9,995,720 | -447.6 |
13.80
20.95
16.05
|
|
24 tháng
(2024-05-08) |
-4.26 | -21.25% | 3,792,721,000 | -96,160,028 | -2,144.4 |
12.50
24.63
16.05
|
|
36 tháng
(2023-05-15) |
1.19 | 8.12% | 6,931,082,700 | -86,297,841 | -1,999.7 |
12.50
24.63
16.05
|
|
60 tháng
(2021-05-24) |
-10.66 | -40.29% | 12,489,805,200 | -32,238,961 | -1,327.3 |
6.76
38.18
16.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
15.95
|
3,812,300 | 16.15 | 16.15 | 15.95 | 1,077,500 | 92,000 | 0 |
| 28/04/2026 |
16.05
|
3,325,200 | 15.80 | 16.25 | 15.80 | 550,200 | 115,555 | 0 |
| 27/04/2026 |
15.80
|
3,078,600 | 15.70 | 15.95 | 15.55 | 288,995 | 180,700 | 0 |
| 24/04/2026 |
15.80
|
3,078,600 | 15.70 | 15.95 | 15.55 | 288,995 | 180,700 | 0 |
| 23/04/2026 |
15.70
|
4,636,700 | 15.90 | 16.05 | 15.50 | 243,845 | 359,500 | 0 |
| 22/04/2026 |
15.90
|
2,808,700 | 16.10 | 16.15 | 15.85 | 57,055 | 69,700 | 0 |
| 21/04/2026 |
16.10
|
8,788,200 | 16.35 | 16.50 | 16 | 331,900 | 1,096,600 | 0 |
| 20/04/2026 |
16.20
|
4,339,200 | 16.05 | 16.30 | 16 | 854,400 | 233,857 | 0 |
| 17/04/2026 |
16
|
3,632,900 | 16 | 16.10 | 15.85 | 595,200 | 45,407 | 0 |
| 16/04/2026 |
16
|
7,058,500 | 16.20 | 16.30 | 15.65 | 422,474 | 411,211 | 0 |
| 15/04/2026 |
16.20
|
6,408,300 | 16.55 | 16.60 | 16.10 | 675,348 | 402,505 | 0 |
| 14/04/2026 |
16.40
|
12,506,600 | 15.50 | 16.40 | 15.35 | 271,100 | 477,222 | 0 |
| 13/04/2026 |
15.35
|
3,195,400 | 15 | 15.40 | 15 | 90,300 | 34,200 | 0 |
| 10/04/2026 |
15.30
|
2,276,800 | 15.60 | 15.65 | 15.30 | 13,700 | 100,600 | 0 |
| 09/04/2026 |
15.45
|
4,557,800 | 15.10 | 15.55 | 15 | 450,200 | 400 | 0 |
| 08/04/2026 |
15.10
|
4,306,300 | 15.05 | 15.25 | 14.90 | 1,148,020 | 26,400 | 0 |
| 07/04/2026 |
14.55
|
1,550,600 | 14.70 | 14.80 | 14.50 | 46,100 | 22,500 | 0 |
| 06/04/2026 |
14.65
|
1,673,500 | 14.80 | 14.95 | 14.65 | 1,000 | 58,300 | -0.9 |
| 03/04/2026 |
14.80
|
2,442,800 | 14.95 | 15.05 | 14.80 | 264,100 | 1,312,700 | -16.0 |
| 02/04/2026 |
14.95
|
2,588,000 | 14.80 | 15.15 | 14.75 | 713,000 | 410,400 | 4.8 |
| 01/04/2026 |
14.90
|
2,875,000 | 15 | 15.15 | 14.85 | 1,500 | 64,600 | -1.0 |
| 31/03/2026 |
14.85
|
3,274,900 | 15 | 15.10 | 14.80 | 35,200 | 508,500 | -7.1 |
| 30/03/2026 |
14.95
|
3,677,600 | 14.60 | 15.10 | 14.50 | 439,800 | 235,800 | 3.0 |
| 27/03/2026 |
14.90
|
3,746,700 | 14.55 | 14.95 | 14.50 | 439,800 | 235,800 | 3.0 |
| 26/03/2026 |
14.50
|
2,034,500 | 14.55 | 14.55 | 14.30 | 59,900 | 349,400 | -4.2 |
| 25/03/2026 |
14.40
|
4,120,300 | 14.45 | 14.60 | 14.35 | 105,200 | 113,500 | -0.1 |
| 24/03/2026 |
14.35
|
1,721,500 | 14.40 | 14.55 | 14.20 | 1,449,300 | 106,700 | 18.7 |
| 23/03/2026 |
13.85
|
4,531,200 | 14.20 | 14.30 | 13.65 | 1,449,300 | 106,700 | 18.7 |
| 20/03/2026 |
14.20
|
2,603,800 | 14.50 | 14.65 | 14.20 | 187,400 | 1,301,200 | -15.9 |
| 19/03/2026 |
14.60
|
2,837,800 | 14.65 | 14.70 | 14.50 | 23,700 | 222,500 | -2.9 |
| 18/03/2026 |
14.75
|
3,941,700 | 14.75 | 14.95 | 14.60 | 1,500 | 110,000 | -1.6 |
| 17/03/2026 |
14.50
|
1,814,300 | 14.50 | 14.70 | 14.50 | 144,000 | 263,300 | -1.7 |
| 16/03/2026 |
14.40
|
1,819,100 | 14.50 | 14.70 | 14.35 | 166,900 | 191,600 | -0.4 |
| 13/03/2026 |
14.35
|
2,725,000 | 14.25 | 14.55 | 14.25 | 166,900 | 191,600 | -0.4 |
| 12/03/2026 |
14.40
|
3,595,800 | 14.80 | 14.80 | 14.35 | 20,700 | 189,800 | -2.4 |
| 11/03/2026 |
14.80
|
4,334,200 | 14.35 | 14.85 | 14.25 | 309,600 | 451,200 | -2.0 |
| 10/03/2026 |
14.30
|
6,906,800 | 14 | 14.65 | 13.90 | 13,900 | 847,800 | -11.6 |
| 09/03/2026 |
13.80
|
7,271,700 | 14 | 14.05 | 13.80 | 13,900 | 847,800 | -11.6 |
| 06/03/2026 |
14.80
|
4,297,200 | 15 | 15.10 | 14.75 | 22,000 | 791,600 | -11.4 |
| 05/03/2026 |
15
|
3,569,200 | 15.50 | 15.60 | 15 | 84,200 | 469,400 | -5.9 |
| 04/03/2026 |
15.15
|
7,433,400 | 15.50 | 15.60 | 14.50 | 264,100 | 1,312,700 | -16.0 |
| 03/03/2026 |
15.50
|
5,006,800 | 15.70 | 15.95 | 15.45 | 276,100 | 452,900 | -2.7 |
| 02/03/2026 |
15.70
|
6,706,300 | 15.75 | 16.15 | 15.55 | 265,100 | 63,100 | 3.2 |
| 27/02/2026 |
16.15
|
3,179,500 | 16.25 | 16.35 | 16.05 | 245,800 | 67,700 | 2.9 |
| 26/02/2026 |
16.25
|
2,814,900 | 16.50 | 16.50 | 16.10 | 286,500 | 48,000 | 3.9 |
| 25/02/2026 |
16.40
|
6,951,700 | 16.40 | 16.80 | 16.35 | 877,600 | 9,700 | 14.4 |
| 24/02/2026 |
16.30
|
5,286,800 | 15.80 | 16.40 | 15.80 | 901,700 | 31,000 | 14.1 |
| 23/02/2026 |
15.90
|
2,544,600 | 15.80 | 16.05 | 15.65 | 488,900 | 93,400 | 6.2 |
| 13/02/2026 |
15.50
|
2,875,400 | 15.50 | 15.75 | 15.50 | 25,500 | 471,300 | -6.9 |
| 12/02/2026 |
15.60
|
2,002,600 | 15.65 | 15.80 | 15.45 | 9,100 | 601,600 | -9.2 |
| 11/02/2026 |
15.60
|
2,847,900 | 15.55 | 15.75 | 15.45 | 102,500 | 45,300 | 0.9 |
| 10/02/2026 |
15.45
|
2,727,600 | 15.60 | 15.70 | 15.40 | 4,400 | 198,300 | -3.0 |
| 09/02/2026 |
15.50
|
3,797,000 | 15.75 | 15.80 | 15.40 | 102,100 | 614,500 | -8.2 |
| 06/02/2026 |
15.60
|
4,600,900 | 16 | 16.35 | 15.60 | 102,100 | 614,500 | -8.2 |
| 05/02/2026 |
16.15
|
1,933,900 | 16.55 | 16.55 | 16.15 | 1,800 | 135,300 | -2.2 |
| 04/02/2026 |
16.50
|
8,229,400 | 15.95 | 16.80 | 15.90 | 713,000 | 410,400 | 4.8 |
| 03/02/2026 |
15.80
|
4,028,700 | 15.90 | 16 | 15.70 | 265,100 | 63,100 | 3.2 |
| 02/02/2026 |
15.75
|
4,888,100 | 16 | 16 | 15.60 | 6,400 | 589,200 | -9.2 |
| 30/01/2026 |
16.10
|
1,957,400 | 16.35 | 16.50 | 16.10 | 52,600 | 79,100 | -0.4 |
| 29/01/2026 |
16.25
|
2,564,700 | 16.30 | 16.40 | 16.15 | 184,600 | 175,000 | 0.1 |
| 28/01/2026 |
16.20
|
2,676,600 | 15.95 | 16.20 | 15.90 | 253,700 | 102,400 | 2.4 |
| 27/01/2026 |
15.90
|
3,184,200 | 15.70 | 15.95 | 15.60 | 95,400 | 162,500 | -1.1 |
| 26/01/2026 |
15.90
|
5,079,600 | 16.35 | 16.35 | 15.75 | 387,000 | 137,400 | 4.0 |
| 23/01/2026 |
16.35
|
2,336,500 | 16.65 | 16.80 | 16.35 | 135,500 | 328,000 | -3.2 |
| 22/01/2026 |
16.65
|
3,560,100 | 16.35 | 16.70 | 16.30 | 620,400 | 81,400 | 8.9 |
| 21/01/2026 |
16.30
|
5,402,500 | 16.70 | 16.75 | 16.15 | 299,700 | 488,700 | -3.1 |
| 20/01/2026 |
16.75
|
3,250,400 | 16.80 | 16.90 | 16.60 | 134,600 | 111,300 | 0.4 |
| 19/01/2026 |
16.80
|
3,059,000 | 16.85 | 16.95 | 16.60 | 11,500 | 382,800 | -6.2 |
| 16/01/2026 |
16.70
|
7,176,700 | 17.25 | 17.25 | 16.65 | 147,900 | 2,271,200 | -35.7 |
| 15/01/2026 |
17
|
12,792,100 | 16.40 | 17.10 | 16.30 | 539,000 | 1,009,400 | -7.9 |
| 14/01/2026 |
16.30
|
5,272,200 | 16.15 | 16.45 | 16.10 | 775,800 | 65,500 | 11.6 |
| 13/01/2026 |
16.20
|
4,486,500 | 16.55 | 16.60 | 16.15 | 189,500 | 328,800 | -2.3 |
| 12/01/2026 |
16.30
|
5,037,000 | 15.60 | 16.40 | 15.60 | 823,200 | 87,200 | 11.8 |
| 09/01/2026 |
15.60
|
2,336,100 | 15.80 | 15.90 | 15.60 | 358,300 | 16,600 | 5.4 |
| 08/01/2026 |
15.75
|
2,664,100 | 15.95 | 16 | 15.75 | 398,700 | 12,200 | 6.1 |
| 07/01/2026 |
15.85
|
2,595,400 | 15.50 | 15.90 | 15.45 | 256,000 | 151,000 | 1.7 |
| 06/01/2026 |
15.40
|
2,138,900 | 15.45 | 15.55 | 15.15 | 2,000 | 332,600 | -5.1 |
| 05/01/2026 |
15.45
|
2,425,200 | 15.75 | 15.85 | 15.40 | 7,500 | 163,000 | -2.4 |
| 31/12/2025 |
15.75
|
1,937,700 | 15.95 | 16 | 15.70 | 1,500 | 64,600 | -1.0 |
| 30/12/2025 |
15.90
|
1,212,100 | 16.20 | 16.20 | 15.90 | 15,400 | 131,300 | -1.9 |
| 29/12/2025 |
16.20
|
2,264,900 | 16.30 | 16.30 | 15.90 | 685,100 | 147,700 | 8.7 |
| 26/12/2025 |
16.05
|
4,457,400 | 16.45 | 16.70 | 16 | 326,100 | 435,200 | -1.8 |
| 25/12/2025 |
16.05
|
2,439,300 | 15.90 | 16.10 | 15.80 | 24,600 | 160,200 | -2.2 |
| 24/12/2025 |
15.90
|
2,131,500 | 15.80 | 15.90 | 15.75 | 228,400 | 79,400 | 2.4 |
| 23/12/2025 |
15.80
|
1,667,400 | 16.20 | 16.20 | 15.80 | 7,000 | 66,900 | -1.0 |
| 22/12/2025 |
16.05
|
2,800,300 | 16 | 16.10 | 15.80 | 376,200 | 142,800 | 3.7 |
| 19/12/2025 |
15.90
|
1,961,200 | 15.65 | 15.90 | 15.60 | 617,900 | 161,100 | 7.3 |
| 18/12/2025 |
15.65
|
1,405,300 | 15.80 | 15.80 | 15.60 | 29,500 | 337,100 | -4.8 |
| 17/12/2025 |
15.75
|
1,774,900 | 15.90 | 15.95 | 15.70 | 477,500 | 267,000 | 3.3 |
| 16/12/2025 |
15.90
|
3,200,800 | 15.45 | 16 | 15.20 | 166,800 | 336,600 | -2.6 |
| 15/12/2025 |
15.40
|
3,319,200 | 15.40 | 15.55 | 15.20 | 217,300 | 152,000 | 1.0 |
| 12/12/2025 |
15.40
|
4,341,700 | 16.40 | 16.45 | 15.40 | 80,500 | 112,400 | -0.6 |
| 11/12/2025 |
16.40
|
1,730,400 | 16.50 | 16.60 | 16.35 | 15,500 | 38,300 | -0.4 |
| 10/12/2025 |
16.45
|
1,778,800 | 16.55 | 16.65 | 16.40 | 900 | 167,200 | -2.7 |
| 09/12/2025 |
16.50
|
3,198,700 | 16.50 | 16.55 | 16.15 | 73,800 | 401,200 | -5.4 |
| 08/12/2025 |
16.50
|
1,629,900 | 16.70 | 16.75 | 16.45 | 5,400 | 288,500 | -4.7 |
| 05/12/2025 |
16.65
|
2,374,000 | 16.90 | 16.90 | 16.60 | 4,700 | 251,700 | -4.1 |
| 04/12/2025 |
16.85
|
2,786,100 | 16.75 | 16.95 | 16.75 | 206,800 | 110,900 | 1.6 |
| 03/12/2025 |
16.70
|
1,821,200 | 16.60 | 16.75 | 16.55 | 89,800 | 4,700 | 1.4 |
| 02/12/2025 |
16.50
|
3,278,400 | 16.50 | 16.55 | 16.25 | 34,200 | 192,300 | -2.6 |
| 01/12/2025 |
16.50
|
2,270,500 | 16.75 | 16.80 | 16.50 | 500 | 88,100 | -1.5 |