| 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) |
3.55 | 31.98% | 377,300 | 10 | 0.0 |
11.10
15.25
15.20
|
|
2 tháng
(2026-03-02) |
3.95 | 36.92% | 411,400 | 10 | 0.0 |
10.20
15.25
15.20
|
|
3 tháng
(2026-01-29) |
3.60 | 32.58% | 457,000 | 10 | 0.0 |
10.20
15.25
15.20
|
|
6 tháng
(2025-10-31) |
4.15 | 39.52% | 598,400 | 410 | 0.0 |
10
15.25
15.20
|
|
12 tháng
(2025-05-05) |
3.45 | 30.80% | 807,500 | 210 | 0.0 |
9.90
15.25
15.20
|
|
24 tháng
(2024-05-09) |
3.36 | 29.74% | 1,960,000 | -8,422 | -0.1 |
9.46
15.25
15.20
|
|
36 tháng
(2023-05-15) |
3.27 | 28.69% | 3,803,800 | -136,758 | -1.7 |
9.46
15.25
15.20
|
|
60 tháng
(2021-05-25) |
-3.12 | -17.57% | 6,981,462 | -398,278 | -8.4 |
9.46
24.15
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
15.20
|
55,100 | 15.05 | 15.60 | 14.80 | 500 | 400 | 0 |
| 28/04/2026 |
14.65
|
4,900 | 14.50 | 15.10 | 14.50 | 0 | 0 | 0 |
| 27/04/2026 |
15.15
|
8,900 | 15.15 | 15.15 | 14.75 | 0 | 0 | 0 |
| 24/04/2026 |
15.15
|
8,900 | 15.15 | 15.15 | 14.75 | 0 | 0 | 0 |
| 23/04/2026 |
15.25
|
31,200 | 14.30 | 15.25 | 14.30 | 0 | 0 | 0 |
| 22/04/2026 |
15.20
|
12,000 | 14.70 | 15.20 | 14.70 | 0 | 0 | 0 |
| 21/04/2026 |
14.70
|
24,500 | 14.35 | 14.95 | 14.35 | 0 | 0 | 0 |
| 20/04/2026 |
14.35
|
20,100 | 14.20 | 14.35 | 13.70 | 400 | 0 | 0 |
| 17/04/2026 |
14.20
|
91,100 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
| 16/04/2026 |
13.30
|
63,800 | 12.50 | 13.30 | 12.45 | 0 | 390 | 0 |
| 15/04/2026 |
12.45
|
6,300 | 12.05 | 12.45 | 12.05 | 0 | 0 | 0 |
| 14/04/2026 |
12
|
800 | 12 | 12 | 12 | 0 | 0 | 0 |
| 13/04/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 10/04/2026 |
12
|
3,000 | 11.65 | 12 | 11.65 | 0 | 0 | 0 |
| 09/04/2026 |
12
|
600 | 12 | 12 | 12 | 0 | 0 | 0 |
| 08/04/2026 |
11.70
|
1,000 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 07/04/2026 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 100 | 0 |
| 06/04/2026 |
11.80
|
4,000 | 11.80 | 11.80 | 11.80 | 100 | 0 | 0.0 |
| 03/04/2026 |
12.45
|
1,500 | 12.55 | 12.55 | 11.85 | 0 | 0 | 0 |
| 02/04/2026 |
12.45
|
18,800 | 12.10 | 12.45 | 12.10 | 0 | 0 | 0 |
| 01/04/2026 |
11.75
|
27,500 | 11.60 | 11.75 | 11.50 | 0 | 0 | 0 |
| 31/03/2026 |
11.70
|
30,200 | 11.10 | 11.70 | 11.10 | 0 | 0 | 0 |
| 30/03/2026 |
11.10
|
18,100 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
| 27/03/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 26/03/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 25/03/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 24/03/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 23/03/2026 |
11
|
400 | 11 | 11 | 11 | 0 | 0 | 0 |
| 20/03/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 19/03/2026 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 18/03/2026 |
11.10
|
300 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 17/03/2026 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
| 16/03/2026 |
11.15
|
1,300 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
| 13/03/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 12/03/2026 |
10.25
|
3,900 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 11/03/2026 |
10.75
|
700 | 10.20 | 10.75 | 10.20 | 0 | 0 | 0 |
| 10/03/2026 |
10.20
|
3,100 | 10.50 | 10.80 | 10.20 | 0 | 0 | 0 |
| 09/03/2026 |
10.25
|
700 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 06/03/2026 |
10.75
|
2,300 | 10.65 | 10.75 | 10.65 | 0 | 0 | 0 |
| 05/03/2026 |
10.20
|
4,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 04/03/2026 |
10.50
|
1,300 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
| 03/03/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 02/03/2026 |
10.70
|
15,000 | 10 | 11 | 10 | 0 | 0 | 0 |
| 27/02/2026 |
10.35
|
5,000 | 10.40 | 10.40 | 10.35 | 0 | 0 | 0 |
| 26/02/2026 |
10.35
|
3,500 | 10.40 | 10.40 | 10.35 | 0 | 0 | 0 |
| 25/02/2026 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 24/02/2026 |
10.30
|
2,500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 23/02/2026 |
10.75
|
100 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 13/02/2026 |
10.45
|
2,700 | 10.40 | 10.45 | 10.40 | 0 | 0 | 0 |
| 12/02/2026 |
10.70
|
3,200 | 10.45 | 10.70 | 10.40 | 0 | 0 | 0 |
| 11/02/2026 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 10/02/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 09/02/2026 |
10.30
|
2,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 06/02/2026 |
11
|
17,600 | 10.25 | 11 | 10.25 | 0 | 0 | 0 |
| 05/02/2026 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
| 04/02/2026 |
10.95
|
3,600 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
| 03/02/2026 |
11
|
3,500 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 02/02/2026 |
10.55
|
1,400 | 11 | 11 | 10.55 | 0 | 0 | 0 |
| 30/01/2026 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
| 29/01/2026 |
11.05
|
200 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
| 28/01/2026 |
11.05
|
4,300 | 10.25 | 11.05 | 10.25 | 0 | 0 | 0 |
| 27/01/2026 |
11
|
800 | 11.05 | 11.05 | 11 | 0 | 0 | 0 |
| 26/01/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 23/01/2026 |
10.40
|
1,500 | 10.35 | 10.40 | 10.35 | 0 | 0 | 0 |
| 22/01/2026 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
| 21/01/2026 |
10.95
|
1,100 | 10.40 | 10.95 | 10.40 | 0 | 0 | 0 |
| 20/01/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 19/01/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 16/01/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 15/01/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 14/01/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 13/01/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 12/01/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 09/01/2026 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 08/01/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 07/01/2026 |
10.50
|
1,800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 06/01/2026 |
10.50
|
2,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 05/01/2026 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
| 31/12/2025 |
10.95
|
49,000 | 10.50 | 10.95 | 10.50 | 0 | 0 | 0 |
| 30/12/2025 |
11
|
2,500 | 11 | 11 | 10.95 | 0 | 0 | 0 |
| 29/12/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 26/12/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 25/12/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 24/12/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 23/12/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 22/12/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 19/12/2025 |
10.80
|
1,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 18/12/2025 |
10.70
|
400 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 17/12/2025 |
10.50
|
2,400 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 16/12/2025 |
10.50
|
2,000 | 10.45 | 10.50 | 10.45 | 0 | 0 | 0 |
| 15/12/2025 |
10.60
|
10,000 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 12/12/2025 |
10.60
|
19,400 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 11/12/2025 |
10.50
|
2,100 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
| 10/12/2025 |
10.30
|
5,500 | 10.30 | 10.35 | 10.30 | 0 | 0 | 0 |
| 09/12/2025 |
10.35
|
500 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 08/12/2025 |
10.20
|
1,300 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 05/12/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/12/2025 |
10
|
5,800 | 9.72 | 10.45 | 9.72 | 0 | 0 | 0 |
| 03/12/2025 |
10.40
|
700 | 10.40 | 10.40 | 10.40 | 700 | 0 | 0.0 |
| 02/12/2025 |
10.40
|
1,700 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |