| 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) |
-0.20 | -0.90% | 127,900 | 0 | 0 |
22
23.40
22.50
|
|
2 tháng
(2026-03-02) |
-1 | -4.35% | 241,000 | 0 | 0 |
22
23.40
22.50
|
|
3 tháng
(2026-01-29) |
-0.70 | -3.08% | 406,900 | 0 | 0 |
22
23.90
22.50
|
|
6 tháng
(2025-10-31) |
0.70 | 3.29% | 864,500 | 0 | 0 |
20.60
23.90
22.50
|
|
12 tháng
(2025-05-05) |
3.25 | 17.32% | 1,584,400 | 0 | 0 |
18.56
23.90
22.50
|
|
24 tháng
(2024-05-09) |
1.80 | 8.90% | 5,084,271 | 0 | 0 |
16.90
26.08
22.50
|
|
36 tháng
(2023-05-15) |
6.11 | 38.48% | 5,798,783 | 0 | 0 |
13.68
26.08
22.50
|
|
60 tháng
(2021-05-25) |
6.72 | 44% | 9,591,967 | 0 | 0 |
13.15
26.08
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
22.50
|
5,500 | 22.80 | 22.80 | 21.90 | 0 | 0 | 0 |
| 28/04/2026 |
22
|
4,700 | 22 | 22 | 22 | 0 | 0 | 0 |
| 27/04/2026 |
22.10
|
2,500 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 24/04/2026 |
22.10
|
2,500 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 23/04/2026 |
22.10
|
3,900 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 22/04/2026 |
22
|
3,000 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 21/04/2026 |
22
|
4,400 | 21.80 | 22.80 | 21.80 | 0 | 0 | 0 |
| 20/04/2026 |
22
|
400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 17/04/2026 |
22
|
12,800 | 22 | 22.90 | 22 | 0 | 0 | 0 |
| 16/04/2026 |
22
|
18,100 | 22.10 | 22.20 | 22 | 0 | 0 | 0 |
| 15/04/2026 |
22.20
|
12,400 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
| 14/04/2026 |
22.30
|
40,700 | 22.60 | 22.60 | 22 | 0 | 0 | 0 |
| 13/04/2026 |
22.60
|
1,100 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
| 10/04/2026 |
22.60
|
2,300 | 23.50 | 23.50 | 22.60 | 0 | 0 | 0 |
| 09/04/2026 |
22.60
|
7,000 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 |
| 08/04/2026 |
22.80
|
5,800 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 07/04/2026 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 06/04/2026 |
22.80
|
1,100 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
| 03/04/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 02/04/2026 |
23.40
|
200 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 01/04/2026 |
23.20
|
500 | 22.30 | 23.20 | 22.30 | 0 | 0 | 0 |
| 31/03/2026 |
22.30
|
3,700 | 22.90 | 22.90 | 22.30 | 0 | 0 | 0 |
| 30/03/2026 |
22.20
|
700 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
| 27/03/2026 |
22.40
|
3,400 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
| 26/03/2026 |
22.60
|
900 | 22.80 | 22.80 | 22.60 | 0 | 0 | 0 |
| 25/03/2026 |
23
|
2,400 | 22.90 | 23 | 22.90 | 0 | 0 | 0 |
| 24/03/2026 |
22.50
|
3,600 | 22.50 | 22.90 | 22.50 | 0 | 0 | 0 |
| 23/03/2026 |
22.30
|
5,700 | 22.90 | 22.90 | 22.30 | 0 | 0 | 0 |
| 20/03/2026 |
22.40
|
1,000 | 22.10 | 22.40 | 22.10 | 0 | 0 | 0 |
| 19/03/2026 |
23
|
1,100 | 22.50 | 23 | 22.50 | 0 | 0 | 0 |
| 18/03/2026 |
22.60
|
4,400 | 22.50 | 23 | 22.50 | 0 | 0 | 0 |
| 17/03/2026 |
22.50
|
4,200 | 23 | 23 | 22.50 | 0 | 0 | 0 |
| 16/03/2026 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 13/03/2026 |
22.40
|
3,200 | 23.40 | 23.40 | 22.40 | 0 | 0 | 0 |
| 12/03/2026 |
22.50
|
3,500 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 11/03/2026 |
22.60
|
2,800 | 22.30 | 22.60 | 22.30 | 0 | 0 | 0 |
| 10/03/2026 |
22
|
5,000 | 23.20 | 23.20 | 21.80 | 0 | 0 | 0 |
| 09/03/2026 |
22
|
33,700 | 23.40 | 23.40 | 21.50 | 0 | 0 | 0 |
| 06/03/2026 |
22.70
|
5,900 | 22.70 | 23.10 | 22.50 | 0 | 0 | 0 |
| 05/03/2026 |
22.60
|
2,400 | 23.40 | 23.40 | 22.60 | 0 | 0 | 0 |
| 04/03/2026 |
22.90
|
6,600 | 23 | 23 | 22.50 | 0 | 0 | 0 |
| 03/03/2026 |
23
|
6,900 | 23 | 23.30 | 23 | 0 | 0 | 0 |
| 02/03/2026 |
23
|
16,300 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 27/02/2026 |
23.40
|
3,400 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 26/02/2026 |
23.40
|
1,200 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 25/02/2026 |
23.50
|
1,800 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 24/02/2026 |
23.40
|
13,000 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 |
| 23/02/2026 |
23.10
|
8,300 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 13/02/2026 |
23
|
3,800 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 12/02/2026 |
23
|
2,700 | 23.60 | 23.60 | 22.90 | 0 | 0 | 0 |
| 11/02/2026 |
22.80
|
4,400 | 23.60 | 23.60 | 22.60 | 0 | 0 | 0 |
| 10/02/2026 |
22.80
|
5,300 | 22.80 | 22.80 | 22.70 | 0 | 0 | 0 |
| 09/02/2026 |
22.80
|
4,200 | 23.40 | 23.40 | 22.50 | 0 | 0 | 0 |
| 06/02/2026 |
22.50
|
13,800 | 23.70 | 23.70 | 22.50 | 0 | 0 | 0 |
| 05/02/2026 |
23.50
|
4,700 | 23.80 | 23.80 | 23.20 | 0 | 0 | 0 |
| 04/02/2026 |
23.30
|
13,000 | 23.80 | 23.90 | 23.30 | 0 | 0 | 0 |
| 03/02/2026 |
23.80
|
18,900 | 23.90 | 24 | 23.70 | 0 | 0 | 0 |
| 02/02/2026 |
23.90
|
50,100 | 23.10 | 24.20 | 23.10 | 0 | 0 | 0 |
| 30/01/2026 |
23.10
|
14,600 | 22.70 | 23.30 | 22.70 | 0 | 0 | 0 |
| 29/01/2026 |
22.70
|
2,700 | 22.70 | 22.70 | 22.50 | 0 | 0 | 0 |
| 28/01/2026 |
22.50
|
1,700 | 22.70 | 22.70 | 22.40 | 0 | 0 | 0 |
| 27/01/2026 |
22.50
|
1,000 | 22.70 | 22.70 | 22.40 | 0 | 0 | 0 |
| 26/01/2026 |
22.50
|
12,100 | 22.70 | 23.50 | 22.50 | 0 | 0 | 0 |
| 23/01/2026 |
22.60
|
6,700 | 22.50 | 22.60 | 22.30 | 0 | 0 | 0 |
| 22/01/2026 |
22.50
|
8,500 | 22.40 | 22.70 | 22.30 | 0 | 0 | 0 |
| 21/01/2026 |
22.70
|
700 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 20/01/2026 |
22.40
|
3,700 | 22.80 | 22.80 | 22.40 | 0 | 0 | 0 |
| 19/01/2026 |
22.70
|
900 | 22.80 | 22.80 | 22.70 | 0 | 0 | 0 |
| 16/01/2026 |
22.70
|
5,300 | 22.70 | 22.90 | 22.70 | 0 | 0 | 0 |
| 15/01/2026 |
22.60
|
4,800 | 22.50 | 23 | 22.50 | 0 | 0 | 0 |
| 14/01/2026 |
22.40
|
4,200 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
| 13/01/2026 |
22.50
|
16,500 | 23 | 23 | 21.90 | 0 | 0 | 0 |
| 12/01/2026 |
23.10
|
14,100 | 22.90 | 23.50 | 22.90 | 0 | 0 | 0 |
| 09/01/2026 |
23.20
|
44,500 | 22.20 | 23.30 | 22.20 | 0 | 0 | 0 |
| 08/01/2026 |
22.20
|
3,300 | 22 | 22.30 | 22 | 0 | 0 | 0 |
| 07/01/2026 |
22
|
5,700 | 22.10 | 22.20 | 21.90 | 0 | 0 | 0 |
| 06/01/2026 |
21.80
|
6,900 | 22 | 22.10 | 21.70 | 0 | 0 | 0 |
| 05/01/2026 |
22.20
|
3,700 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 31/12/2025 |
22.20
|
1,600 | 22.10 | 22.30 | 21.80 | 0 | 0 | 0 |
| 30/12/2025 |
22
|
10,300 | 22 | 22.30 | 22 | 0 | 0 | 0 |
| 29/12/2025 |
22
|
11,300 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 26/12/2025 |
22.10
|
9,200 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 25/12/2025 |
22
|
4,700 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 24/12/2025 |
22
|
12,500 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 23/12/2025 |
22
|
5,600 | 22 | 22 | 22 | 0 | 0 | 0 |
| 22/12/2025 |
21.80
|
5,300 | 21.90 | 22 | 21.80 | 0 | 0 | 0 |
| 19/12/2025 |
21.70
|
2,200 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 |
| 18/12/2025 |
21.80
|
2,100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 17/12/2025 |
21.80
|
2,200 | 21.70 | 21.80 | 21.70 | 0 | 0 | 0 |
| 16/12/2025 |
21.70
|
400 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 15/12/2025 |
21.50
|
15,500 | 21.80 | 21.90 | 21.50 | 0 | 0 | 0 |
| 12/12/2025 |
21.80
|
13,200 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
| 11/12/2025 |
22
|
3,100 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
| 10/12/2025 |
21.60
|
3,400 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
| 09/12/2025 |
21.60
|
900 | 21.40 | 21.60 | 21.40 | 0 | 0 | 0 |
| 08/12/2025 |
22
|
14,200 | 21.40 | 22 | 21.40 | 0 | 0 | 0 |
| 05/12/2025 |
21.90
|
600 | 21.70 | 21.90 | 21.60 | 0 | 0 | 0 |
| 04/12/2025 |
21.80
|
19,700 | 21.70 | 22 | 21.70 | 0 | 0 | 0 |
| 03/12/2025 |
21.90
|
8,500 | 21.40 | 22 | 21.30 | 0 | 0 | 0 |
| 02/12/2025 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |