| 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) |
-0.50 | -3.09% | 12,800 | 0 | 0 |
15.70
16.50
15.70
|
|
2 tháng
(2026-03-02) |
-0.80 | -4.85% | 31,000 | 100 | 0.0 |
15.10
17
15.70
|
|
3 tháng
(2026-01-29) |
-0.85 | -5.14% | 54,300 | -1,000 | -0.0 |
15.10
17.15
15.70
|
|
6 tháng
(2025-10-31) |
-1.60 | -9.25% | 129,300 | 1,200 | 0.0 |
15.10
18
15.70
|
|
12 tháng
(2025-05-05) |
-1.04 | -6.22% | 574,100 | -12,000 | -0.2 |
15.10
18.90
15.70
|
|
24 tháng
(2024-05-09) |
2.13 | 15.73% | 1,082,400 | -26,330 | -0.5 |
13.57
19.02
15.70
|
|
36 tháng
(2023-05-15) |
3.67 | 30.54% | 1,805,300 | -19,830 | -0.4 |
9.74
19.02
15.70
|
|
60 tháng
(2021-05-25) |
4.43 | 39.36% | 2,796,500 | -8,400 | 0.5 |
9.74
21.30
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
15.70
|
200 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 28/04/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 27/04/2026 |
15.70
|
500 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 24/04/2026 |
15.70
|
500 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 23/04/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 22/04/2026 |
15.70
|
400 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 21/04/2026 |
15.80
|
500 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 20/04/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 17/04/2026 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 16/04/2026 |
16.10
|
400 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 15/04/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 14/04/2026 |
16.10
|
2,000 | 17 | 17 | 16 | 0 | 0 | 0 |
| 13/04/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 10/04/2026 |
16.10
|
3,000 | 15.25 | 16.10 | 15.25 | 0 | 0 | 0 |
| 09/04/2026 |
16.15
|
100 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 08/04/2026 |
16.10
|
200 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
| 07/04/2026 |
16.05
|
2,500 | 16 | 16.05 | 16 | 0 | 0 | 0 |
| 06/04/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 03/04/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 02/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 01/04/2026 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 31/03/2026 |
16.45
|
700 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
| 30/03/2026 |
16.20
|
700 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
| 27/03/2026 |
16.20
|
2,600 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 26/03/2026 |
16.20
|
2,400 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
| 25/03/2026 |
16.50
|
600 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 24/03/2026 |
16.50
|
3,300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 23/03/2026 |
16.90
|
1,200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 20/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 19/03/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 18/03/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/03/2026 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 16/03/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 13/03/2026 |
16.70
|
300 | 15.55 | 16.70 | 15.55 | 0 | 0 | 0 |
| 12/03/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 11/03/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 100 | -0.0 |
| 10/03/2026 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 100 | 0 | 0.0 |
| 09/03/2026 |
15.10
|
2,600 | 15.70 | 15.70 | 15 | 100 | 0 | 0.0 |
| 06/03/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 05/03/2026 |
15.60
|
200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 04/03/2026 |
15.90
|
1,800 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 |
| 03/03/2026 |
16.15
|
500 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 02/03/2026 |
16.50
|
2,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 27/02/2026 |
16
|
900 | 16 | 16 | 16 | 0 | 900 | -0.0 |
| 26/02/2026 |
16
|
1,000 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 25/02/2026 |
16.10
|
800 | 16 | 16.10 | 16 | 0 | 100 | -0.0 |
| 24/02/2026 |
15.95
|
600 | 16.05 | 16.05 | 15.95 | 0 | 0 | 0 |
| 23/02/2026 |
16
|
1,400 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 13/02/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 12/02/2026 |
16.15
|
100 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 11/02/2026 |
16.20
|
3,200 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 10/02/2026 |
16.30
|
1,500 | 16.50 | 16.50 | 16.30 | 100 | 0 | 0.0 |
| 09/02/2026 |
16.40
|
4,200 | 16.60 | 16.60 | 16.40 | 0 | 100 | -0.0 |
| 06/02/2026 |
16.70
|
400 | 16.80 | 16.80 | 16.70 | 0 | 100 | -0.0 |
| 05/02/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 04/02/2026 |
17.15
|
5,800 | 17.30 | 17.30 | 17.15 | 0 | 0 | 0 |
| 03/02/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/02/2026 |
16.55
|
1,800 | 16.10 | 16.55 | 16.10 | 0 | 0 | 0 |
| 30/01/2026 |
16.95
|
1,000 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 29/01/2026 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 28/01/2026 |
16.55
|
1,900 | 16.60 | 16.70 | 16 | 0 | 0 | 0 |
| 27/01/2026 |
16.70
|
300 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 26/01/2026 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 23/01/2026 |
17.15
|
3,200 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 22/01/2026 |
17.40
|
500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 21/01/2026 |
17.40
|
1,300 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
| 20/01/2026 |
17.10
|
4,700 | 17.25 | 17.25 | 17.10 | 0 | 0 | 0 |
| 19/01/2026 |
17.25
|
5,800 | 17.35 | 17.35 | 17.25 | 0 | 0 | 0 |
| 16/01/2026 |
17.35
|
800 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 15/01/2026 |
17.40
|
1,700 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
| 14/01/2026 |
17.50
|
700 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
| 13/01/2026 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 12/01/2026 |
17.45
|
4,100 | 17.85 | 18.15 | 17.45 | 0 | 0 | 0 |
| 09/01/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 08/01/2026 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 200 | -0.0 |
| 07/01/2026 |
17.30
|
1,900 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 06/01/2026 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 05/01/2026 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 31/12/2025 |
17.25
|
1,000 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 30/12/2025 |
17.15
|
3,000 | 17.20 | 17.20 | 17.15 | 0 | 0 | 0 |
| 29/12/2025 |
17.75
|
1,000 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
| 26/12/2025 |
17.75
|
3,300 | 18 | 18 | 17.75 | 0 | 0 | 0 |
| 25/12/2025 |
18
|
1,200 | 17.50 | 18.25 | 17.50 | 0 | 0 | 0 |
| 24/12/2025 |
17.10
|
700 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 23/12/2025 |
17.50
|
1,200 | 17.15 | 17.50 | 17.15 | 0 | 0 | 0 |
| 22/12/2025 |
17.15
|
1,000 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 19/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 18/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 17/12/2025 |
17.10
|
1,500 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 16/12/2025 |
17.10
|
400 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 15/12/2025 |
17.10
|
1,200 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 12/12/2025 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 11/12/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 10/12/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 09/12/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 08/12/2025 |
17.25
|
800 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 05/12/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 04/12/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 03/12/2025 |
17.25
|
2,900 | 18 | 18 | 17.25 | 0 | 0 | 0 |
| 02/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |