| 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 | 0% | 239,500 | 0 | 0 |
17.80
17.90
17.80
|
|
2 tháng
(2026-03-02) |
-0.10 | -0.56% | 593,600 | -500 | -0.0 |
17.20
18
17.80
|
|
3 tháng
(2026-01-29) |
-0.55 | -3% | 1,016,100 | -3,000 | -0.1 |
17.20
18.35
17.80
|
|
6 tháng
(2025-10-31) |
-0.25 | -1.39% | 7,653,000 | -11,600 | -0.2 |
17.20
25.60
17.80
|
|
12 tháng
(2025-05-05) |
5.13 | 40.51% | 18,315,300 | -22,300 | -0.4 |
12.05
25.60
17.80
|
|
24 tháng
(2024-05-09) |
6.92 | 63.63% | 39,602,000 | -100,882 | -1.4 |
10.49
25.60
17.80
|
|
36 tháng
(2023-05-15) |
7.23 | 68.46% | 44,037,900 | -91,182 | -1.3 |
9.74
25.60
17.80
|
|
60 tháng
(2021-05-25) |
3.48 | 24.28% | 85,337,200 | -99,482 | -2.3 |
9.74
25.60
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
17.80
|
9,300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 28/04/2026 |
17.80
|
27,200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 27/04/2026 |
17.80
|
200 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| 24/04/2026 |
17.80
|
200 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| 23/04/2026 |
17.80
|
7,200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 22/04/2026 |
17.80
|
4,000 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 |
| 21/04/2026 |
17.80
|
6,900 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 20/04/2026 |
17.80
|
7,900 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 17/04/2026 |
17.90
|
4,000 | 17.40 | 18.10 | 17.40 | 0 | 0 | 0 |
| 16/04/2026 |
17.80
|
47,300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 15/04/2026 |
17.80
|
4,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 14/04/2026 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 13/04/2026 |
17.80
|
21,900 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 10/04/2026 |
17.80
|
20,800 | 17.80 | 17.85 | 17.80 | 0 | 0 | 0 |
| 09/04/2026 |
17.80
|
28,900 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 08/04/2026 |
17.90
|
12,400 | 17.85 | 17.90 | 17.80 | 0 | 0 | 0 |
| 07/04/2026 |
17.85
|
100 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 06/04/2026 |
17.80
|
15,500 | 17.85 | 17.85 | 17.80 | 0 | 0 | 0 |
| 03/04/2026 |
17.80
|
10,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 02/04/2026 |
17.80
|
1,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 01/04/2026 |
17.80
|
6,800 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 31/03/2026 |
17.80
|
4,700 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 |
| 30/03/2026 |
17.80
|
8,300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 27/03/2026 |
17.80
|
400 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 26/03/2026 |
17.85
|
26,200 | 17.85 | 17.85 | 17.80 | 0 | 0 | 0 |
| 25/03/2026 |
17.85
|
35,700 | 17.85 | 17.85 | 17.80 | 0 | 0 | 0 |
| 24/03/2026 |
17.80
|
2,400 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/03/2026 |
17.80
|
72,500 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 20/03/2026 |
18
|
10,100 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 |
| 19/03/2026 |
17.90
|
6,100 | 17.90 | 18.05 | 17.80 | 0 | 0 | 0 |
| 18/03/2026 |
17.90
|
5,200 | 17.90 | 17.95 | 17.85 | 0 | 0 | 0 |
| 17/03/2026 |
17.90
|
5,100 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 16/03/2026 |
17.75
|
4,800 | 17.75 | 17.90 | 17.75 | 0 | 0 | 0 |
| 13/03/2026 |
17.75
|
700 | 17.95 | 17.95 | 17.50 | 0 | 0 | 0 |
| 12/03/2026 |
17.55
|
3,400 | 17.20 | 17.90 | 17.20 | 0 | 0 | 0 |
| 11/03/2026 |
17.75
|
5,500 | 18 | 18 | 17.20 | 0 | 300 | -0.0 |
| 10/03/2026 |
17.70
|
2,600 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |
| 09/03/2026 |
17.20
|
16,400 | 17.45 | 17.50 | 16.65 | 0 | 0 | 0 |
| 06/03/2026 |
17.90
|
400 | 17.50 | 18 | 17.50 | 0 | 100 | -0.0 |
| 05/03/2026 |
17.50
|
3,100 | 18 | 18 | 17.20 | 0 | 100 | -0.0 |
| 04/03/2026 |
17.45
|
71,900 | 17.90 | 17.90 | 17.30 | 0 | 0 | 0 |
| 03/03/2026 |
17.90
|
29,000 | 17.90 | 17.95 | 17.90 | 0 | 0 | 0 |
| 02/03/2026 |
17.90
|
52,600 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 27/02/2026 |
18
|
16,000 | 18.20 | 18.20 | 18 | 0 | 2,500 | -0.0 |
| 26/02/2026 |
18.20
|
17,400 | 17.95 | 18.20 | 17.95 | 0 | 0 | 0 |
| 25/02/2026 |
17.95
|
7,600 | 18.30 | 18.30 | 17.95 | 0 | 0 | 0 |
| 24/02/2026 |
17.95
|
3,200 | 18.70 | 18.70 | 17.90 | 0 | 0 | 0 |
| 23/02/2026 |
18.10
|
400 | 18.10 | 18.25 | 17.95 | 0 | 0 | 0 |
| 13/02/2026 |
17.90
|
8,700 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 12/02/2026 |
18
|
400 | 18.05 | 18.05 | 18 | 0 | 0 | 0 |
| 11/02/2026 |
17.80
|
26,700 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 10/02/2026 |
17.80
|
19,600 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 09/02/2026 |
17.90
|
36,700 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 06/02/2026 |
17.95
|
49,300 | 17.90 | 17.95 | 17.80 | 0 | 0 | 0 |
| 05/02/2026 |
17.90
|
67,500 | 17.95 | 18 | 17.90 | 0 | 0 | 0 |
| 04/02/2026 |
17.95
|
55,900 | 17.95 | 18.35 | 17.90 | 0 | 0 | 0 |
| 03/02/2026 |
18
|
44,400 | 18.40 | 18.40 | 17.95 | 0 | 0 | 0 |
| 02/02/2026 |
17.95
|
56,400 | 18.10 | 18.10 | 17.95 | 0 | 0 | 0 |
| 30/01/2026 |
18.05
|
9,800 | 18 | 18.10 | 17.90 | 0 | 0 | 0 |
| 29/01/2026 |
18.35
|
2,500 | 18.45 | 18.45 | 18 | 0 | 0 | 0 |
| 28/01/2026 |
18.10
|
14,200 | 19 | 19 | 18.10 | 0 | 0 | 0 |
| 27/01/2026 |
18.10
|
13,700 | 17.95 | 18.25 | 17.95 | 0 | 0 | 0 |
| 26/01/2026 |
17.95
|
39,600 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 23/01/2026 |
18.25
|
13,500 | 18.20 | 18.30 | 17.80 | 0 | 0 | 0 |
| 22/01/2026 |
18.20
|
16,600 | 18.80 | 18.80 | 18.10 | 0 | 0 | 0 |
| 21/01/2026 |
18.30
|
532,700 | 17.70 | 18.80 | 17.70 | 0 | 0 | 0 |
| 20/01/2026 |
18.80
|
50,200 | 19 | 19.10 | 18.15 | 0 | 0 | 0 |
| 19/01/2026 |
18.70
|
11,400 | 19.20 | 19.30 | 18.70 | 0 | 0 | 0 |
| 16/01/2026 |
19.10
|
131,300 | 17.90 | 19.30 | 17.80 | 0 | 2,000 | -0.0 |
| 15/01/2026 |
18.10
|
29,100 | 17.75 | 18.10 | 17.75 | 0 | 0 | 0 |
| 14/01/2026 |
17.80
|
20,700 | 18.05 | 18.05 | 17.70 | 0 | 0 | 0 |
| 13/01/2026 |
18.05
|
260,800 | 18.15 | 18.15 | 17.70 | 0 | 0 | 0 |
| 12/01/2026 |
17.70
|
18,900 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 09/01/2026 |
17.80
|
17,400 | 17.45 | 17.90 | 17.30 | 0 | 0 | 0 |
| 08/01/2026 |
17.55
|
37,100 | 18 | 18.10 | 17.55 | 0 | 0 | 0 |
| 07/01/2026 |
17.95
|
14,800 | 18 | 18.20 | 17.90 | 0 | 0 | 0 |
| 06/01/2026 |
18.10
|
287,900 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 05/01/2026 |
18.05
|
103,500 | 18 | 18.05 | 18 | 0 | 0 | 0 |
| 31/12/2025 |
18
|
12,200 | 17.95 | 18.25 | 17.90 | 0 | 0 | 0 |
| 30/12/2025 |
17.95
|
22,300 | 17.95 | 18.30 | 17.90 | 0 | 0 | 0 |
| 29/12/2025 |
17.95
|
15,600 | 17.90 | 18.40 | 17.90 | 0 | 0 | 0 |
| 26/12/2025 |
17.90
|
135,600 | 18 | 18.05 | 17.50 | 0 | 0 | 0 |
| 25/12/2025 |
18
|
38,900 | 18.05 | 18.25 | 18 | 0 | 0 | 0 |
| 24/12/2025 |
18.05
|
69,800 | 18.25 | 18.25 | 18 | 0 | 0 | 0 |
| 23/12/2025 |
18
|
52,900 | 18.45 | 18.45 | 18 | 0 | 0 | 0 |
| 22/12/2025 |
18.20
|
82,500 | 18.40 | 18.70 | 17.90 | 0 | 0 | 0 |
| 19/12/2025 |
18
|
92,800 | 18.70 | 18.70 | 17.35 | 0 | 0 | 0 |
| 18/12/2025 |
18.65
|
22,400 | 19 | 19 | 18.25 | 0 | 0 | 0 |
| 17/12/2025 |
18.60
|
52,500 | 19 | 19.35 | 18.50 | 0 | 0 | 0 |
| 16/12/2025 |
19
|
51,700 | 18.40 | 19.25 | 18.05 | 0 | 0 | 0 |
| 15/12/2025 |
18.10
|
149,000 | 19.35 | 19.40 | 18.05 | 0 | 0 | 0 |
| 12/12/2025 |
19.40
|
61,800 | 20.10 | 20.15 | 19.25 | 0 | 0 | 0 |
| 11/12/2025 |
20.10
|
100,200 | 19.65 | 21 | 19.65 | 0 | 0 | 0 |
| 10/12/2025 |
20.60
|
99,400 | 20.80 | 21.95 | 20.60 | 0 | 0 | 0 |
| 09/12/2025 |
22.15
|
98,100 | 24.10 | 24.10 | 22.15 | 0 | 0 | 0 |
| 08/12/2025 |
23.80
|
106,000 | 23.70 | 24.50 | 23.10 | 0 | 0 | 0 |
| 05/12/2025 |
22.95
|
179,600 | 22.25 | 23.30 | 21.80 | 0 | 0 | 0 |
| 04/12/2025 |
22.25
|
86,100 | 21.35 | 22.40 | 21.20 | 0 | 0 | 0 |
| 03/12/2025 |
21.45
|
56,100 | 21.10 | 21.95 | 21.10 | 0 | 0 | 0 |
| 02/12/2025 |
21.10
|
94,700 | 22.40 | 22.40 | 20.50 | 0 | 0 | 0 |