| 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) |
1.45 | 11.20% | 7,776,500 | 38,185 | 0.5 |
12.95
14.65
14.65
|
|
2 tháng
(2026-03-02) |
-0.30 | -2.04% | 12,990,600 | 791,985 | 10.9 |
12.50
14.70
14.65
|
|
3 tháng
(2026-01-29) |
-0.75 | -4.95% | 19,418,900 | 1,480,085 | 21.3 |
12.50
15.40
14.65
|
|
6 tháng
(2025-10-31) |
-2.30 | -13.77% | 53,088,900 | 2,282,285 | 35.1 |
12.50
18.15
14.65
|
|
12 tháng
(2025-05-05) |
6.71 | 87.32% | 142,099,500 | 3,378,485 | 47.7 |
7.69
18.15
14.65
|
|
24 tháng
(2024-05-09) |
7.28 | 102.11% | 186,298,072 | 7,176,985 | 94.3 |
6.13
18.15
14.65
|
|
36 tháng
(2023-05-15) |
7.15 | 98.62% | 196,814,616 | 7,180,925 | 94.3 |
6.13
18.15
14.65
|
|
60 tháng
(2021-05-25) |
-0.04 | -0.25% | 251,077,934 | 7,161,196 | 93.5 |
6.13
24.94
14.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
14.65
|
175,800 | 14.40 | 14.65 | 14.35 | 7,900 | 0 | 0 |
| 28/04/2026 |
14.40
|
283,300 | 14.90 | 14.90 | 14.30 | 900 | 5,100 | 0 |
| 27/04/2026 |
14.45
|
419,900 | 14.45 | 14.45 | 14.15 | 2,400 | 0 | 0 |
| 24/04/2026 |
14.45
|
419,900 | 14.45 | 14.45 | 14.15 | 2,400 | 0 | 0 |
| 23/04/2026 |
14.50
|
988,500 | 14.10 | 14.75 | 14.05 | 44,300 | 11,300 | 0 |
| 22/04/2026 |
14.10
|
255,200 | 14.10 | 14.10 | 14 | 12,700 | 11,640 | 0 |
| 21/04/2026 |
14
|
316,700 | 14.10 | 14.15 | 14 | 8,000 | 100 | 0 |
| 20/04/2026 |
14.10
|
292,200 | 14.15 | 14.20 | 14 | 1,000 | 6,000 | 0 |
| 17/04/2026 |
14.10
|
229,200 | 14.10 | 14.30 | 14.05 | 0 | 0 | 0 |
| 16/04/2026 |
14.10
|
198,400 | 14.05 | 14.20 | 14.05 | 0 | 13,000 | 0 |
| 15/04/2026 |
14.05
|
174,800 | 14.20 | 14.35 | 14.05 | 0 | 0 | 0 |
| 14/04/2026 |
14.15
|
259,700 | 14.40 | 14.65 | 14.10 | 0 | 1,600 | 0 |
| 13/04/2026 |
14
|
185,000 | 14.15 | 14.15 | 13.95 | 0 | 900 | 0 |
| 10/04/2026 |
14.15
|
505,000 | 14.05 | 14.20 | 13.95 | 0 | 1,400 | 0 |
| 09/04/2026 |
14
|
426,900 | 14.15 | 14.20 | 14 | 0 | 2,200 | 0 |
| 08/04/2026 |
14.20
|
662,400 | 14.15 | 14.30 | 13.70 | 125 | 4,600 | 0 |
| 07/04/2026 |
13.90
|
249,200 | 14 | 14.30 | 13.70 | 0 | 9,100 | 0.0 |
| 06/04/2026 |
14
|
246,400 | 14.70 | 14.70 | 14 | 34,800 | 800 | 0.5 |
| 03/04/2026 |
14.50
|
829,500 | 14.95 | 14.95 | 14.50 | 18,900 | 25,700 | -0.1 |
| 02/04/2026 |
14
|
498,500 | 13.20 | 14 | 13.10 | 60,800 | 30,000 | 0.5 |
| 01/04/2026 |
13.10
|
110,800 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
| 31/03/2026 |
13.05
|
139,300 | 12.95 | 13.20 | 12.95 | 0 | 30,300 | -0.4 |
| 30/03/2026 |
12.95
|
85,700 | 12.90 | 12.95 | 12.85 | 5,600 | 0 | 0.1 |
| 27/03/2026 |
13.15
|
151,100 | 12.80 | 13.15 | 12.80 | 5,600 | 0 | 0.1 |
| 26/03/2026 |
12.95
|
51,300 | 13 | 13 | 12.75 | 0 | 9,700 | -0.1 |
| 25/03/2026 |
12.95
|
88,400 | 12.90 | 12.95 | 12.80 | 15,500 | 6,300 | 0.1 |
| 24/03/2026 |
12.75
|
257,000 | 12.70 | 12.90 | 12.50 | 400 | 1,000 | -0.0 |
| 23/03/2026 |
12.50
|
168,100 | 12.90 | 13.05 | 12.45 | 400 | 1,000 | -0.0 |
| 20/03/2026 |
12.90
|
316,700 | 13.20 | 13.30 | 12.90 | 26,000 | 400 | 0.3 |
| 19/03/2026 |
12.80
|
168,600 | 13.85 | 13.85 | 12.80 | 0 | 28,500 | -0.4 |
| 18/03/2026 |
13.65
|
133,200 | 13.80 | 14 | 13.65 | 1,400 | 2,800 | -0.0 |
| 17/03/2026 |
13.85
|
115,400 | 14.25 | 14.30 | 13.85 | 419,800 | 18,100 | 5.6 |
| 16/03/2026 |
14.15
|
604,600 | 13.75 | 14.15 | 13.55 | 49,400 | 100 | 0.7 |
| 13/03/2026 |
13.75
|
252,200 | 13.80 | 14.20 | 13.50 | 49,400 | 100 | 0.7 |
| 12/03/2026 |
13.80
|
298,600 | 13.45 | 13.90 | 13.10 | 191,200 | 1,300 | 2.6 |
| 11/03/2026 |
13.40
|
373,000 | 13.10 | 13.50 | 13 | 27,600 | 0 | 0.4 |
| 10/03/2026 |
13.10
|
302,100 | 13.45 | 13.45 | 12.90 | 300 | 0 | 0.0 |
| 09/03/2026 |
12.95
|
281,600 | 13.15 | 13.20 | 12.95 | 300 | 0 | 0.0 |
| 06/03/2026 |
13.90
|
217,400 | 14.20 | 14.20 | 13.90 | 35,300 | 1,400 | 0.5 |
| 05/03/2026 |
14.20
|
117,700 | 14.30 | 14.50 | 14.10 | 0 | 0 | 0 |
| 04/03/2026 |
14.10
|
557,500 | 14.50 | 14.60 | 13.90 | 18,900 | 25,700 | -0.1 |
| 03/03/2026 |
14.50
|
321,300 | 14.80 | 14.90 | 14.50 | 55,800 | 49,600 | 0.1 |
| 02/03/2026 |
14.70
|
438,300 | 14.75 | 14.95 | 14.70 | 3,000 | 500 | 0.0 |
| 27/02/2026 |
15.25
|
503,000 | 15.20 | 15.60 | 14.90 | 232,700 | 16,100 | 3.3 |
| 26/02/2026 |
15.10
|
736,300 | 14.70 | 15.15 | 14.70 | 83,500 | 4,000 | 1.2 |
| 25/02/2026 |
14.60
|
635,900 | 14.55 | 14.90 | 14.50 | 43,000 | 0 | 0.6 |
| 24/02/2026 |
14.45
|
627,400 | 14.75 | 14.75 | 14.40 | 12,500 | 2,700 | 0.1 |
| 23/02/2026 |
14.65
|
179,400 | 14.80 | 14.80 | 14.60 | 4,300 | 0 | 0.1 |
| 13/02/2026 |
14.60
|
146,700 | 14.55 | 14.80 | 14.45 | 41,500 | 0 | 0.6 |
| 12/02/2026 |
14.55
|
286,100 | 14.60 | 14.60 | 14.50 | 200 | 800 | -0.0 |
| 11/02/2026 |
14.55
|
352,300 | 14.45 | 14.75 | 14.45 | 68,100 | 6,800 | 0.9 |
| 10/02/2026 |
14.50
|
163,000 | 15 | 15 | 14.50 | 800 | 19,100 | -0.3 |
| 09/02/2026 |
14.70
|
165,600 | 14.80 | 14.90 | 14.60 | 54,200 | 1,000 | 0.8 |
| 06/02/2026 |
14.60
|
433,600 | 15 | 15 | 14.60 | 54,200 | 1,000 | 0.8 |
| 05/02/2026 |
14.95
|
386,900 | 15 | 15.15 | 14.80 | 99,900 | 1,300 | 1.5 |
| 04/02/2026 |
15.05
|
779,000 | 15.35 | 15.35 | 14.80 | 60,800 | 30,000 | 0.5 |
| 03/02/2026 |
15.40
|
245,400 | 15.30 | 15.50 | 15.25 | 3,000 | 500 | 0.0 |
| 02/02/2026 |
15.25
|
239,200 | 15.20 | 15.45 | 15.20 | 12,000 | 200 | 0.2 |
| 30/01/2026 |
15.20
|
345,800 | 15.10 | 15.30 | 15.10 | 600 | 0 | 0.0 |
| 29/01/2026 |
15.15
|
202,700 | 15.20 | 15.40 | 15.15 | 300 | 0 | 0.0 |
| 28/01/2026 |
15.15
|
345,500 | 15.50 | 15.50 | 15.05 | 10,000 | 500 | 0.1 |
| 27/01/2026 |
15.20
|
510,900 | 15.45 | 15.50 | 15.15 | 0 | 11,500 | -0.2 |
| 26/01/2026 |
15.20
|
767,900 | 15.85 | 16 | 15.20 | 2,900 | 27,800 | -0.4 |
| 23/01/2026 |
15.90
|
541,800 | 16.20 | 16.30 | 15.90 | 30,300 | 43,500 | -0.2 |
| 22/01/2026 |
16
|
1,118,800 | 16 | 16.50 | 16 | 32,400 | 10,100 | 0.4 |
| 21/01/2026 |
16.20
|
891,000 | 15.95 | 16.50 | 15.90 | 41,700 | 600 | 0.7 |
| 20/01/2026 |
16.50
|
1,849,400 | 17 | 17.15 | 16.15 | 221,000 | 1,000 | 3.7 |
| 19/01/2026 |
17.15
|
1,617,100 | 18.60 | 18.70 | 17.15 | 21,200 | 2,000 | 0.3 |
| 16/01/2026 |
18.15
|
2,320,600 | 17.60 | 18.20 | 17.55 | 213,600 | 400 | 3.8 |
| 15/01/2026 |
17.15
|
2,170,300 | 17.50 | 17.60 | 16.80 | 368,000 | 0 | 6.3 |
| 06/01/2026 |
16.80
|
713,400 | 17 | 17.10 | 16.50 | 0 | 300 | -0.0 |
| 05/01/2026 |
16.90
|
1,160,500 | 16.80 | 17.40 | 16.60 | 0 | 0 | 0 |
| 31/12/2025 |
16.80
|
602,700 | 16.50 | 16.90 | 16.40 | 0 | 0 | 0 |
| 30/12/2025 |
16.60
|
248,700 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 |
| 29/12/2025 |
16.50
|
261,900 | 16.50 | 16.60 | 16.30 | 0 | 100 | -0.0 |
| 26/12/2025 |
16.50
|
428,900 | 16.10 | 16.50 | 16 | 0 | 500 | -0.0 |
| 25/12/2025 |
16.10
|
409,600 | 16.70 | 16.70 | 16.10 | 100 | 0 | 0.0 |
| 24/12/2025 |
16.60
|
550,000 | 16.90 | 16.90 | 16.30 | 300 | 200 | 0.0 |
| 23/12/2025 |
16.70
|
721,000 | 17.30 | 17.30 | 16.60 | 3,500 | 0 | 0.1 |
| 22/12/2025 |
17.20
|
702,900 | 17 | 17.70 | 17 | 400 | 8,500 | -0.1 |
| 19/12/2025 |
17
|
1,269,900 | 16.80 | 17.60 | 16.60 | 800 | 2,200 | -0.0 |
| 18/12/2025 |
16.60
|
960,300 | 16.30 | 16.80 | 16.30 | 500 | 400 | 0.0 |
| 17/12/2025 |
16.30
|
188,100 | 16.30 | 16.40 | 16.10 | 0 | 200 | -0.0 |
| 16/12/2025 |
16.30
|
338,200 | 15.80 | 16.40 | 15.30 | 0 | 300 | -0.0 |
| 15/12/2025 |
15.80
|
261,200 | 16.20 | 16.20 | 15.60 | 0 | 0 | 0 |
| 12/12/2025 |
16.10
|
508,300 | 16.70 | 16.70 | 15.70 | 900 | 800 | 0.0 |
| 11/12/2025 |
16.60
|
409,000 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 10/12/2025 |
16.80
|
568,400 | 16.30 | 17 | 16.30 | 0 | 200 | -0.0 |
| 09/12/2025 |
16.40
|
456,700 | 16.40 | 16.50 | 16.20 | 100 | 300 | -0.0 |
| 08/12/2025 |
16.40
|
565,500 | 16.30 | 16.70 | 16 | 200 | 0 | 0.0 |
| 05/12/2025 |
16.30
|
310,300 | 16.50 | 16.50 | 16.20 | 100 | 200 | -0.0 |
| 04/12/2025 |
16.50
|
602,600 | 16.40 | 16.80 | 16.30 | 600 | 200 | 0.0 |
| 03/12/2025 |
16.30
|
542,500 | 16 | 16.50 | 16 | 2,000 | 38,700 | -0.6 |
| 02/12/2025 |
16
|
362,100 | 16.20 | 16.30 | 15.90 | 400 | 200 | 0.0 |
| 01/12/2025 |
16.20
|
780,200 | 15.30 | 16.90 | 15.30 | 0 | 400 | -0.0 |
| 28/11/2025 |
15.30
|
141,100 | 15.40 | 15.50 | 15.20 | 300 | 0 | 0.0 |
| 27/11/2025 |
15.30
|
180,200 | 15.30 | 15.50 | 15.30 | 100 | 0 | 0.0 |
| 26/11/2025 |
15.30
|
181,000 | 15.20 | 15.50 | 15.10 | 1,300 | 0 | 0.0 |
| 25/11/2025 |
15.10
|
183,000 | 15.30 | 15.50 | 15.10 | 0 | 0 | 0 |
| 24/11/2025 |
15.40
|
179,500 | 15.30 | 15.40 | 15.20 | 0 | 0 | 0 |