| 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) |
-11.50 | -22.12% | 37,773,100 | -80,750 | 0 |
38.30
52
38.30
|
|
2 tháng
(2026-02-27) |
-3.50 | -7.95% | 113,567,900 | 367,900 | 14.4 |
38.30
55.10
38.30
|
|
3 tháng
(2026-01-28) |
8.40 | 26.17% | 178,250,600 | 232,300 | 10.3 |
32.10
55.10
38.30
|
|
6 tháng
(2025-10-30) |
17.50 | 76.09% | 274,290,500 | 411,400 | 15.4 |
21.50
55.10
38.30
|
|
12 tháng
(2025-05-05) |
23.30 | 135.47% | 571,899,600 | 49,200 | 17.1 |
17.10
55.10
38.30
|
|
24 tháng
(2024-05-08) |
25.70 | 173.65% | 851,388,613 | -110,370,534 | -1,611.0 |
10.40
55.10
38.30
|
|
36 tháng
(2023-05-15) |
25.60 | 171.81% | 928,318,243 | -110,466,326 | -1,612.3 |
10.40
55.10
38.30
|
|
60 tháng
(2021-05-24) |
21.80 | 116.58% | 1,191,507,301 | -110,361,303 | -1,611.2 |
8.20
55.10
38.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
38.60
|
1,905,900 | 38.30 | 39.50 | 36.80 | 54,800 | 5,100 | 0 |
| 28/04/2026 |
38.30
|
2,006,500 | 40.40 | 41.50 | 37.60 | 81,250 | 41,600 | 0 |
| 27/04/2026 |
40.50
|
1,241,000 | 40.60 | 41.80 | 39.70 | 72,200 | 11,500 | 0 |
| 24/04/2026 |
40.50
|
1,241,000 | 40.60 | 41.80 | 39.70 | 72,200 | 11,500 | 0 |
| 23/04/2026 |
40.50
|
3,120,600 | 42 | 42.80 | 39.20 | 56,900 | 30,300 | 0 |
| 22/04/2026 |
42.70
|
2,293,700 | 44.90 | 44.90 | 42.10 | 7,100 | 0 | 0 |
| 21/04/2026 |
44.50
|
2,984,800 | 46.30 | 46.60 | 44 | 12,600 | 18,100 | 0 |
| 20/04/2026 |
46.30
|
1,034,300 | 47 | 47.30 | 46.10 | 500 | 11,100 | 0 |
| 17/04/2026 |
46.90
|
1,665,800 | 47.50 | 48.50 | 46.70 | 800 | 1,000 | 0 |
| 16/04/2026 |
47.20
|
1,664,600 | 46.20 | 47.60 | 45.60 | 4,500 | 1,000 | 0 |
| 15/04/2026 |
46.10
|
1,450,200 | 46.50 | 47 | 45.60 | 1,100 | 100 | 0 |
| 14/04/2026 |
46.60
|
985,200 | 47.90 | 48.50 | 46.40 | 5,200 | 2,100 | 0 |
| 13/04/2026 |
47
|
1,065,400 | 46.10 | 48.20 | 45.60 | 7,900 | 27,600 | 0 |
| 10/04/2026 |
46.10
|
1,323,800 | 46 | 46.80 | 44.90 | 1,800 | 7,000 | 0 |
| 09/04/2026 |
45.40
|
1,660,600 | 47.20 | 47.20 | 45.30 | 600 | 1,600 | 0 |
| 08/04/2026 |
47.20
|
1,959,900 | 47.10 | 48.50 | 45.60 | 3,100 | 1,000 | 0 |
| 07/04/2026 |
45.90
|
2,076,000 | 47.50 | 48.20 | 45 | 38,200 | 5,200 | 0 |
| 06/04/2026 |
47.50
|
945,900 | 47.40 | 49.40 | 47.40 | 8,600 | 50,000 | 0 |
| 03/04/2026 |
48.30
|
1,036,800 | 48 | 49 | 47.20 | 800 | 2,200 | 0 |
| 02/04/2026 |
47.80
|
3,064,400 | 50 | 50 | 47 | 23,700 | 5,200 | 0 |
| 01/04/2026 |
49.80
|
1,892,800 | 52 | 52.80 | 49.60 | 2,900 | 50,100 | 0 |
| 31/03/2026 |
51.70
|
2,630,600 | 52 | 53.40 | 49.10 | 6,700 | 171,150 | 0 |
| 30/03/2026 |
52
|
2,435,700 | 50.40 | 53.30 | 48.20 | 5,500 | 5,900 | 0 |
| 27/03/2026 |
50.50
|
2,008,100 | 49.70 | 51.20 | 49 | 5,150 | 10,500 | 0 |
| 26/03/2026 |
49
|
2,075,200 | 49.70 | 50.50 | 47.90 | 5,600 | 200 | 0 |
| 25/03/2026 |
49.70
|
3,188,600 | 45.10 | 50.20 | 45.10 | 71,100 | 200 | 0 |
| 24/03/2026 |
45
|
2,705,300 | 45.50 | 46.70 | 43.60 | 100,700 | 6,100 | 0 |
| 23/03/2026 |
43.70
|
2,931,600 | 47.90 | 48 | 43.10 | 6,000 | 9,000 | 0 |
| 20/03/2026 |
48.10
|
1,728,700 | 47.50 | 50.30 | 46.60 | 5,700 | 1,600 | 0.2 |
| 19/03/2026 |
47.10
|
3,176,900 | 50.50 | 50.50 | 46.50 | 7,900 | 5,000 | 0.1 |
| 18/03/2026 |
50.80
|
1,947,300 | 51.30 | 52.30 | 48.30 | 4,600 | 4,000 | 0.0 |
| 17/03/2026 |
51.30
|
3,693,200 | 48 | 51.90 | 46.10 | 136,400 | 47,700 | 4.3 |
| 16/03/2026 |
47.50
|
4,473,800 | 51 | 52 | 46 | 73,200 | 12,000 | 3.2 |
| 13/03/2026 |
51
|
6,808,100 | 55.10 | 57 | 48 | 92,700 | 5,600 | 4.6 |
| 12/03/2026 |
55.10
|
4,428,600 | 50.20 | 55.40 | 49.50 | 17,200 | 600 | 0.8 |
| 11/03/2026 |
50.10
|
3,575,300 | 46.80 | 50.30 | 46.80 | 3,500 | 1,400 | 0.1 |
| 10/03/2026 |
47.70
|
3,980,600 | 41 | 47.80 | 41 | 37,900 | 17,500 | 0.8 |
| 09/03/2026 |
40.80
|
5,235,400 | 46.20 | 47.80 | 40.40 | 37,900 | 17,500 | 0.8 |
| 06/03/2026 |
46.20
|
2,389,500 | 44.50 | 46.80 | 43.90 | 1,500 | 6,800 | -0.2 |
| 05/03/2026 |
43.50
|
3,042,200 | 46.90 | 48.30 | 42.70 | 11,200 | 143,800 | -6.3 |
| 04/03/2026 |
46.80
|
5,861,800 | 51 | 51 | 44.40 | 37,100 | 9,800 | 1.4 |
| 03/03/2026 |
50.40
|
3,332,900 | 50.90 | 52.90 | 48 | 81,300 | 800 | 4.0 |
| 02/03/2026 |
50.90
|
5,244,300 | 44.70 | 52.20 | 44.70 | 16,600 | 5,000 | 0.5 |
| 27/02/2026 |
44
|
3,967,400 | 43.30 | 48.60 | 42.70 | 3,500 | 3,000 | 0.0 |
| 26/02/2026 |
43.20
|
4,593,300 | 41.30 | 43.80 | 41.30 | 2,700 | 700 | 0.1 |
| 25/02/2026 |
41.30
|
4,374,500 | 38.30 | 42 | 38.30 | 10,400 | 100 | 0.4 |
| 24/02/2026 |
38.30
|
2,181,800 | 38.90 | 39.20 | 37.50 | 7,700 | 43,500 | -1.4 |
| 23/02/2026 |
38.30
|
2,527,600 | 37.30 | 39.90 | 37.30 | 200 | 61,800 | -2.2 |
| 13/02/2026 |
37.30
|
3,741,000 | 34.90 | 38.10 | 34.50 | 46,100 | 900 | 1.5 |
| 12/02/2026 |
34.80
|
1,653,200 | 33.30 | 35.50 | 33.20 | 13,900 | 200 | 0.4 |
| 11/02/2026 |
33.10
|
1,968,100 | 32.90 | 34 | 31.50 | 8,700 | 15,600 | -0.2 |
| 10/02/2026 |
32.50
|
2,966,300 | 34.40 | 34.60 | 31 | 11,200 | 36,800 | -0.9 |
| 09/02/2026 |
34.40
|
976,300 | 34 | 35.30 | 33.60 | 13,900 | 208,200 | -6.6 |
| 06/02/2026 |
33.60
|
4,723,200 | 35.70 | 36 | 32.50 | 12,000 | 78,900 | -2.5 |
| 05/02/2026 |
35.60
|
4,080,600 | 38.10 | 38.50 | 35.50 | 12,000 | 78,900 | -2.5 |
| 04/02/2026 |
38
|
4,037,800 | 39 | 40 | 36.60 | 16,600 | 5,000 | 0.5 |
| 03/02/2026 |
38
|
4,391,500 | 39 | 41.50 | 37.50 | 120,700 | 30,000 | 3.7 |
| 02/02/2026 |
38.80
|
5,418,300 | 40.60 | 43.40 | 36.40 | 120,700 | 30,000 | 3.7 |
| 30/01/2026 |
40.70
|
6,282,200 | 38.50 | 40.80 | 37.50 | 500 | 1,700 | -0.0 |
| 29/01/2026 |
36.40
|
6,269,400 | 32.10 | 36.40 | 32.10 | 59,200 | 10,400 | 1.5 |
| 28/01/2026 |
32.10
|
4,497,600 | 30.50 | 33.80 | 30 | 11,900 | 1,300 | 0.3 |
| 27/01/2026 |
30
|
1,493,100 | 29.70 | 30.50 | 29.40 | 46,100 | 9,200 | 1.1 |
| 26/01/2026 |
29.70
|
2,366,200 | 28.20 | 30.80 | 28.20 | 5,700 | 500 | 0.2 |
| 23/01/2026 |
28.20
|
2,369,200 | 29.70 | 30.90 | 28 | 500 | 20,600 | -0.6 |
| 22/01/2026 |
28.90
|
2,239,600 | 29.80 | 30.70 | 28.50 | 12,700 | 100 | 0.4 |
| 21/01/2026 |
29.80
|
2,295,000 | 30.30 | 31.30 | 29.10 | 59,000 | 4,400 | 1.7 |
| 20/01/2026 |
30.30
|
5,172,600 | 28.50 | 31.50 | 28 | 1,600 | 1,800 | -0.0 |
| 19/01/2026 |
28.30
|
2,457,500 | 28.20 | 28.50 | 27.70 | 7,200 | 0 | 0.2 |
| 16/01/2026 |
27.60
|
2,181,600 | 27.10 | 28.30 | 27.10 | 51,100 | 7,000 | 1.2 |
| 15/01/2026 |
27.10
|
1,969,100 | 27.80 | 28.20 | 26.60 | 5,900 | 1,900 | 0.1 |
| 14/01/2026 |
27.60
|
3,125,800 | 26.90 | 28.60 | 26.50 | 300 | 100 | 0.0 |
| 13/01/2026 |
26.90
|
1,577,600 | 26.10 | 27.80 | 25.30 | 500 | 1,100 | -0.0 |
| 12/01/2026 |
26.30
|
1,673,200 | 25.80 | 27 | 25.20 | 4,400 | 2,200 | 0.1 |
| 09/01/2026 |
25.70
|
2,136,600 | 26.40 | 26.60 | 25.50 | 100 | 1,500 | -0.0 |
| 08/01/2026 |
26.30
|
2,045,600 | 27 | 27.30 | 26.10 | 5,800 | 10,200 | -0.1 |
| 07/01/2026 |
27
|
2,527,600 | 26.10 | 27.20 | 25.80 | 3,800 | 3,300 | 0.0 |
| 06/01/2026 |
26.10
|
2,384,900 | 25.30 | 26.40 | 25 | 1,800 | 0 | 0.0 |
| 05/01/2026 |
24.70
|
1,222,300 | 24.60 | 25.30 | 24.30 | 600 | 0 | 0.0 |
| 31/12/2025 |
24.60
|
773,800 | 24.90 | 24.90 | 24.30 | 100 | 0 | 0.0 |
| 30/12/2025 |
24.80
|
660,300 | 25 | 25 | 24.50 | 100 | 0 | 0.0 |
| 29/12/2025 |
24.80
|
887,900 | 24.50 | 24.90 | 24.30 | 5,400 | 0 | 0.1 |
| 26/12/2025 |
24.20
|
1,943,900 | 24.40 | 24.80 | 23.50 | 100 | 0 | 0.0 |
| 25/12/2025 |
24.40
|
1,806,800 | 25.50 | 25.70 | 24.30 | 0 | 0 | 0 |
| 24/12/2025 |
25.60
|
926,900 | 25.70 | 25.90 | 25.30 | 0 | 0 | 0 |
| 23/12/2025 |
25.70
|
1,367,300 | 25.50 | 26.50 | 25.40 | 300 | 0 | 0.0 |
| 22/12/2025 |
25.80
|
1,087,600 | 25.50 | 25.90 | 25.20 | 10,000 | 0 | 0.3 |
| 19/12/2025 |
25.20
|
1,343,300 | 26 | 26.50 | 25 | 0 | 0 | 0 |
| 18/12/2025 |
26
|
1,323,200 | 25.50 | 26.70 | 25.50 | 0 | 0 | 0 |
| 17/12/2025 |
25.40
|
1,165,200 | 25.40 | 26.20 | 24.60 | 1,000 | 0 | 0.0 |
| 16/12/2025 |
25.30
|
1,357,500 | 25.70 | 25.70 | 24.30 | 100 | 1,800 | -0.0 |
| 15/12/2025 |
25.50
|
1,423,300 | 26 | 26.20 | 25.10 | 2,700 | 0 | 0.1 |
| 12/12/2025 |
26
|
2,603,700 | 26.40 | 27.50 | 25.50 | 10,700 | 0 | 0.3 |
| 11/12/2025 |
26.10
|
1,449,700 | 25.50 | 27.20 | 25.50 | 12,600 | 900 | 0.3 |
| 10/12/2025 |
25.50
|
639,300 | 25.40 | 26 | 25.10 | 1,100 | 0 | 0.0 |
| 09/12/2025 |
25.40
|
1,549,800 | 26.10 | 26.20 | 24.80 | 4,100 | 4,200 | 0.0 |
| 08/12/2025 |
26.10
|
802,400 | 26.50 | 26.80 | 25.70 | 400 | 2,000 | -0.0 |
| 05/12/2025 |
26
|
1,622,700 | 25.20 | 26.80 | 24.60 | 600 | 1,700 | -0.0 |
| 04/12/2025 |
25.20
|
950,900 | 25.30 | 25.80 | 24.90 | 300 | 0 | 0.0 |
| 03/12/2025 |
25.20
|
752,900 | 24.60 | 25.70 | 24.60 | 700 | 1,100 | -0.0 |
| 02/12/2025 |
24.80
|
1,498,900 | 25.30 | 25.30 | 24.10 | 400 | 24,700 | -0.6 |
| 01/12/2025 |
25
|
1,400,100 | 26.70 | 26.90 | 24.90 | 2,000 | 0 | 0.1 |