| 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) |
-7.80 | -32.50% | 125,400 | -1,000 | 0 |
16.20
24
17.70
|
|
2 tháng
(2026-03-02) |
-10.20 | -38.64% | 141,200 | -600 | 0.0 |
16.20
26.40
17.70
|
|
3 tháng
(2026-01-29) |
-6.20 | -27.68% | 159,600 | -200 | 0.0 |
16.20
26.40
17.70
|
|
6 tháng
(2025-10-31) |
-0.10 | -0.61% | 386,600 | -3,400 | -0.0 |
13.60
26.40
17.70
|
|
12 tháng
(2025-05-05) |
6.60 | 68.75% | 706,400 | -25,400 | -0.3 |
8.90
26.40
17.70
|
|
24 tháng
(2024-05-09) |
7.20 | 80% | 937,077 | 133 | -0.1 |
8.50
26.40
17.70
|
|
36 tháng
(2023-05-15) |
5.20 | 47.27% | 1,208,497 | 6,933 | -0.0 |
8.50
26.40
17.70
|
|
60 tháng
(2021-05-25) |
-16.90 | -51.05% | 1,556,825 | -80,267 | -1.4 |
8.50
33.10
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
17.70
|
700 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 28/04/2026 |
16.20
|
3,400 | 18 | 18 | 16.20 | 0 | 0 | 0 |
| 27/04/2026 |
18
|
10,500 | 18.20 | 18.20 | 18 | 0 | 500 | 0 |
| 24/04/2026 |
18
|
10,500 | 18.20 | 18.20 | 18 | 0 | 500 | 0 |
| 23/04/2026 |
18.70
|
3,200 | 18.60 | 18.70 | 18.60 | 0 | 0 | 0 |
| 22/04/2026 |
20.50
|
400 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 21/04/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 20/04/2026 |
20.70
|
91,600 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 17/04/2026 |
22.90
|
200 | 21.30 | 22.90 | 21.30 | 0 | 0 | 0 |
| 16/04/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 15/04/2026 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 14/04/2026 |
21.80
|
1,700 | 23.50 | 23.50 | 21.70 | 0 | 0 | 0 |
| 13/04/2026 |
21.70
|
400 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 10/04/2026 |
21.70
|
3,100 | 21.60 | 23 | 21.60 | 0 | 0 | 0 |
| 09/04/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 08/04/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 07/04/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 06/04/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 03/04/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/04/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 01/04/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 31/03/2026 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/03/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 27/03/2026 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 26/03/2026 |
22.80
|
1,500 | 22 | 22.80 | 19.80 | 0 | 0 | 0 |
| 25/03/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 24/03/2026 |
22
|
2,600 | 22.90 | 23 | 22 | 0 | 0 | 0 |
| 23/03/2026 |
23.40
|
200 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 20/03/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 19/03/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 18/03/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 17/03/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 16/03/2026 |
23.40
|
200 | 22 | 23.40 | 22 | 0 | 0 | 0 |
| 13/03/2026 |
23.40
|
700 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 12/03/2026 |
23.20
|
2,500 | 21.60 | 23.20 | 21.60 | 0 | 0 | 0 |
| 11/03/2026 |
24
|
2,100 | 22.10 | 24 | 22.10 | 0 | 0 | 0 |
| 10/03/2026 |
24.50
|
2,200 | 24.70 | 24.70 | 22.40 | 0 | 0 | 0 |
| 09/03/2026 |
24.80
|
1,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 06/03/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 05/03/2026 |
24.80
|
2,600 | 23 | 24.80 | 23 | 0 | 0 | 0 |
| 04/03/2026 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 03/03/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 02/03/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 400 | 0 | 0.0 |
| 27/02/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 26/02/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 25/02/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 24/02/2026 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 23/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/02/2026 |
24
|
3,100 | 24 | 24 | 22.70 | 0 | 0 | 0 |
| 12/02/2026 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 11/02/2026 |
22.50
|
1,100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 10/02/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 09/02/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 06/02/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 05/02/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 04/02/2026 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 400 | 0 | 0.0 |
| 03/02/2026 |
22.50
|
800 | 21.60 | 23.60 | 21.60 | 0 | 0 | 0 |
| 02/02/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 30/01/2026 |
21.50
|
3,400 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
| 29/01/2026 |
22.40
|
9,700 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
| 28/01/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 27/01/2026 |
22.40
|
800 | 23.40 | 23.40 | 20.30 | 0 | 400 | -0.0 |
| 26/01/2026 |
21.40
|
47,900 | 19.50 | 21.40 | 17.90 | 1,000 | 0 | 0.0 |
| 23/01/2026 |
19.50
|
2,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 22/01/2026 |
19
|
400 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
| 21/01/2026 |
18.70
|
19,600 | 18.70 | 18.70 | 17.80 | 0 | 0 | 0 |
| 20/01/2026 |
17
|
19,600 | 15.90 | 17 | 15.90 | 0 | 0 | 0 |
| 19/01/2026 |
15.50
|
200 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
| 16/01/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 15/01/2026 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 14/01/2026 |
16
|
5,300 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
| 13/01/2026 |
16
|
400 | 15.40 | 16 | 15.40 | 0 | 0 | 0 |
| 12/01/2026 |
15.90
|
8,700 | 16.60 | 16.60 | 15.30 | 0 | 0 | 0 |
| 09/01/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 08/01/2026 |
17
|
300 | 18.10 | 18.10 | 17 | 0 | 0 | 0 |
| 07/01/2026 |
16.50
|
6,300 | 18.40 | 18.40 | 16.50 | 0 | 0 | 0 |
| 06/01/2026 |
16.80
|
18,400 | 15.50 | 16.80 | 15.40 | 0 | 0 | 0 |
| 05/01/2026 |
15.30
|
13,200 | 15.40 | 15.80 | 15 | 0 | 0 | 0 |
| 31/12/2025 |
15.10
|
2,300 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 |
| 30/12/2025 |
15.50
|
8,200 | 14.80 | 16 | 14.50 | 0 | 0 | 0 |
| 29/12/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/12/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 25/12/2025 |
17
|
600 | 17.50 | 17.50 | 15 | 0 | 0 | 0 |
| 24/12/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 23/12/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 22/12/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 19/12/2025 |
16.50
|
1,900 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
| 18/12/2025 |
16.40
|
1,100 | 16.10 | 16.40 | 16.10 | 0 | 0 | 0 |
| 17/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 16/12/2025 |
16.10
|
5,000 | 15.30 | 16.10 | 15.30 | 0 | 0 | 0 |
| 15/12/2025 |
15.70
|
2,200 | 15.30 | 15.70 | 15.30 | 0 | 0 | 0 |
| 12/12/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 11/12/2025 |
15.30
|
3,800 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 10/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 09/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 03/12/2025 |
15
|
1,600 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/12/2025 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |