| 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) |
0.30 | 1.42% | 65,300 | 0 | 0 |
20.20
21.50
20.50
|
|
2 tháng
(2026-03-02) |
0.90 | 4.37% | 187,900 | 200 | 0.0 |
17.80
21.80
20.50
|
|
3 tháng
(2026-01-29) |
-2.10 | -8.90% | 241,200 | 200 | 0.0 |
17.80
23.60
20.50
|
|
6 tháng
(2025-10-31) |
1.60 | 8.04% | 556,000 | -2,900 | -0.1 |
17.80
23.60
20.50
|
|
12 tháng
(2025-05-05) |
-2.80 | -11.52% | 3,092,800 | -4,000 | -0.1 |
17.80
27.50
20.50
|
|
24 tháng
(2024-05-09) |
11.20 | 108.74% | 5,408,704 | -8,800 | -0.3 |
10.30
29.90
20.50
|
|
36 tháng
(2023-05-15) |
8.50 | 65.38% | 5,907,066 | -7,600 | -0.3 |
10
29.90
20.50
|
|
60 tháng
(2021-05-25) |
-21.77 | -50.31% | 14,284,193 | -53,800 | -1.4 |
10
43.61
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
20.50
|
1,200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 28/04/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 27/04/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 24/04/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 23/04/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 22/04/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 21/04/2026 |
20.20
|
1,200 | 21.80 | 21.80 | 20.20 | 0 | 0 | 0 |
| 20/04/2026 |
20.40
|
1,800 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
| 17/04/2026 |
20.40
|
1,800 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 16/04/2026 |
20.40
|
2,800 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 15/04/2026 |
20.40
|
2,900 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 14/04/2026 |
20.40
|
2,400 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 13/04/2026 |
20.30
|
3,000 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 10/04/2026 |
20.70
|
300 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 09/04/2026 |
20.80
|
2,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 08/04/2026 |
20.80
|
3,500 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 07/04/2026 |
21.30
|
3,000 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 |
| 06/04/2026 |
20.30
|
700 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 03/04/2026 |
20.80
|
5,800 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 02/04/2026 |
21
|
1,500 | 22.50 | 22.50 | 20.90 | 0 | 0 | 0 |
| 01/04/2026 |
21.10
|
11,400 | 22.30 | 22.30 | 21 | 0 | 0 | 0 |
| 31/03/2026 |
20.80
|
600 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 30/03/2026 |
21.20
|
20,500 | 21 | 21.30 | 21 | 0 | 0 | 0 |
| 27/03/2026 |
20.90
|
2,200 | 21 | 21 | 20.80 | 0 | 0 | 0 |
| 26/03/2026 |
20.80
|
3,600 | 21 | 21 | 20.80 | 0 | 0 | 0 |
| 25/03/2026 |
21
|
15,200 | 21.10 | 21.30 | 20.90 | 0 | 0 | 0 |
| 24/03/2026 |
21.30
|
7,800 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 23/03/2026 |
21.30
|
11,700 | 21.90 | 22 | 20.70 | 0 | 0 | 0 |
| 20/03/2026 |
21.80
|
25,500 | 20.20 | 22 | 19 | 0 | 0 | 0 |
| 19/03/2026 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 18/03/2026 |
20
|
300 | 18.50 | 20 | 18.50 | 0 | 0 | 0 |
| 17/03/2026 |
18.50
|
1,900 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 16/03/2026 |
18.60
|
500 | 18.60 | 18.60 | 18.60 | 200 | 0 | 0.0 |
| 13/03/2026 |
18.40
|
800 | 19.20 | 19.20 | 18.40 | 0 | 0 | 0 |
| 12/03/2026 |
18
|
600 | 18.70 | 18.70 | 18 | 0 | 0 | 0 |
| 11/03/2026 |
18
|
800 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/03/2026 |
17.80
|
12,100 | 18 | 18.10 | 17.80 | 0 | 0 | 0 |
| 09/03/2026 |
17.80
|
7,600 | 18.20 | 18.60 | 17.60 | 0 | 0 | 0 |
| 06/03/2026 |
20.10
|
15,900 | 20.20 | 20.50 | 20 | 0 | 0 | 0 |
| 05/03/2026 |
20.20
|
1,000 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 04/03/2026 |
20.10
|
200 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
| 03/03/2026 |
20.10
|
7,600 | 20.10 | 20.50 | 20 | 0 | 0 | 0 |
| 02/03/2026 |
20.60
|
7,200 | 20.60 | 21 | 20 | 0 | 0 | 0 |
| 27/02/2026 |
20.60
|
2,000 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
| 26/02/2026 |
20.80
|
200 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 25/02/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 24/02/2026 |
20.60
|
3,800 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
| 23/02/2026 |
21.10
|
4,500 | 20.40 | 21.10 | 20.40 | 0 | 0 | 0 |
| 13/02/2026 |
20.30
|
1,000 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 12/02/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 11/02/2026 |
20.60
|
3,100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 10/02/2026 |
20.60
|
800 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 09/02/2026 |
20.50
|
1,900 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 06/02/2026 |
20.80
|
5,000 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 |
| 05/02/2026 |
21.10
|
5,800 | 21.40 | 21.40 | 21 | 0 | 0 | 0 |
| 04/02/2026 |
21.50
|
1,700 | 20.80 | 21.60 | 20.70 | 0 | 0 | 0 |
| 03/02/2026 |
21.60
|
3,500 | 21.10 | 21.60 | 21 | 0 | 0 | 0 |
| 02/02/2026 |
21
|
7,600 | 22.10 | 22.10 | 21 | 0 | 0 | 0 |
| 30/01/2026 |
22.80
|
9,500 | 22.20 | 22.80 | 22 | 0 | 0 | 0 |
| 29/01/2026 |
23.60
|
2,900 | 23.40 | 23.90 | 22.50 | 0 | 0 | 0 |
| 28/01/2026 |
22.80
|
8,400 | 21.80 | 24.90 | 21.80 | 0 | 0 | 0 |
| 27/01/2026 |
21.60
|
1,400 | 21.80 | 21.80 | 21.60 | 0 | 0 | 0 |
| 26/01/2026 |
21.80
|
4,000 | 22.20 | 22.20 | 21.80 | 0 | 0 | 0 |
| 23/01/2026 |
22.10
|
1,600 | 22.70 | 22.70 | 22.10 | 0 | 0 | 0 |
| 22/01/2026 |
22.30
|
5,200 | 22.50 | 23 | 21.50 | 0 | 0 | 0 |
| 21/01/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 20/01/2026 |
21.80
|
6,000 | 21 | 21.90 | 21 | 0 | 0 | 0 |
| 19/01/2026 |
20.90
|
2,900 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 16/01/2026 |
21
|
5,000 | 20.80 | 21 | 20.80 | 0 | 0 | 0 |
| 15/01/2026 |
21.10
|
3,000 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 14/01/2026 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 13/01/2026 |
21.20
|
4,100 | 20.80 | 21.50 | 20.80 | 0 | 0 | 0 |
| 12/01/2026 |
20.80
|
12,600 | 20.60 | 20.80 | 20.60 | 0 | 0 | 0 |
| 09/01/2026 |
20.30
|
7,100 | 20.20 | 20.70 | 20.20 | 0 | 0 | 0 |
| 08/01/2026 |
20.20
|
20,100 | 20.10 | 20.40 | 20.10 | 0 | 0 | 0 |
| 07/01/2026 |
20.10
|
22,200 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
| 06/01/2026 |
20.20
|
5,800 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 05/01/2026 |
20.20
|
1,600 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 31/12/2025 |
20.60
|
8,400 | 20.40 | 20.60 | 20.20 | 0 | 0 | 0 |
| 30/12/2025 |
20.50
|
1,400 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 29/12/2025 |
20.90
|
7,900 | 20.20 | 21 | 20.20 | 0 | 0 | 0 |
| 26/12/2025 |
20.40
|
32,600 | 20.20 | 20.40 | 20 | 0 | 0 | 0 |
| 25/12/2025 |
20.10
|
7,800 | 20.20 | 20.50 | 20 | 0 | 0 | 0 |
| 24/12/2025 |
20.20
|
20,600 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 23/12/2025 |
20
|
6,000 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 22/12/2025 |
20
|
4,200 | 19.90 | 20.20 | 19.90 | 0 | 0 | 0 |
| 19/12/2025 |
19.90
|
400 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 18/12/2025 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 17/12/2025 |
19.90
|
2,100 | 19.80 | 20 | 19.80 | 0 | 200 | -0.0 |
| 16/12/2025 |
19.90
|
5,100 | 19.70 | 19.90 | 19.70 | 0 | 1,100 | -0.0 |
| 15/12/2025 |
19.50
|
1,400 | 19.70 | 19.90 | 19.50 | 0 | 0 | 0 |
| 12/12/2025 |
19.30
|
4,500 | 19.80 | 20 | 19.30 | 0 | 1,300 | -0.0 |
| 11/12/2025 |
19.40
|
1,600 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 10/12/2025 |
19.20
|
1,600 | 19.40 | 19.40 | 19.20 | 0 | 0 | 0 |
| 09/12/2025 |
19.30
|
3,500 | 19.50 | 19.60 | 19.30 | 0 | 0 | 0 |
| 08/12/2025 |
19.90
|
6,700 | 20.10 | 20.10 | 19.80 | 0 | 0 | 0 |
| 05/12/2025 |
20.10
|
8,100 | 19.80 | 20.50 | 19.80 | 0 | 0 | 0 |
| 04/12/2025 |
19.50
|
14,000 | 19.20 | 20 | 19.20 | 0 | 500 | -0.0 |
| 03/12/2025 |
18.70
|
6,400 | 19 | 19.30 | 18.70 | 0 | 0 | 0 |
| 02/12/2025 |
18.90
|
1,300 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 01/12/2025 |
18.90
|
1,700 | 19 | 19 | 18.50 | 0 | 0 | 0 |