| 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) |
-4.05 | -15.14% | 14,459,900 | -438,687 | 0 |
22.65
26.75
22.65
|
|
2 tháng
(2026-03-02) |
-1 | -4.22% | 40,160,000 | -50,587 | 3.9 |
22.05
28
22.65
|
|
3 tháng
(2026-01-29) |
0.10 | 0.44% | 44,255,400 | 61,513 | 6.4 |
22.05
28
22.65
|
|
6 tháng
(2025-10-31) |
0.05 | 0.22% | 66,114,500 | 33,513 | 5.5 |
21.85
28
22.65
|
|
12 tháng
(2025-05-05) |
3.11 | 15.89% | 130,073,600 | -4,588 | 5.7 |
19.59
34.20
22.65
|
|
24 tháng
(2024-05-09) |
2.66 | 13.27% | 176,630,600 | -65,116 | 2.9 |
18.13
34.70
22.65
|
|
36 tháng
(2023-05-15) |
4.46 | 24.47% | 180,876,600 | -336,616 | -5.2 |
13.85
34.70
22.65
|
|
60 tháng
(2021-05-25) |
3.78 | 19.95% | 186,182,000 | -502,472 | -13.5 |
13.85
34.70
22.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
22.65
|
291,500 | 22.80 | 22.85 | 22.50 | 4,015 | 20,600 | 0 |
| 28/04/2026 |
22.70
|
620,000 | 22.60 | 23.10 | 22.40 | 8,000 | 37,300 | 0 |
| 27/04/2026 |
22.95
|
254,400 | 23.20 | 23.20 | 22.85 | 0 | 28,200 | 0 |
| 24/04/2026 |
22.95
|
254,400 | 23.20 | 23.20 | 22.85 | 0 | 28,200 | 0 |
| 23/04/2026 |
23.15
|
589,700 | 23.15 | 23.45 | 22.70 | 20,800 | 109,400 | 0 |
| 22/04/2026 |
23.15
|
254,700 | 22.90 | 23.40 | 22.90 | 0 | 29,200 | 0 |
| 21/04/2026 |
23.10
|
526,200 | 23.40 | 23.60 | 23 | 2,000 | 12,200 | 0 |
| 20/04/2026 |
23.35
|
555,000 | 23.50 | 23.50 | 23.10 | 36,800 | 21,400 | 0 |
| 17/04/2026 |
23.50
|
529,600 | 23.55 | 24 | 23.50 | 2,200 | 34,300 | 0 |
| 16/04/2026 |
23.55
|
815,800 | 24.10 | 24.10 | 23.50 | 800 | 142,300 | 0 |
| 15/04/2026 |
24
|
630,400 | 24.75 | 24.75 | 24 | 2,800 | 49,400 | 0 |
| 14/04/2026 |
24.60
|
538,300 | 25.20 | 25.20 | 23.50 | 1,613 | 6,000 | 0 |
| 13/04/2026 |
24.80
|
456,600 | 24.80 | 25.30 | 24.70 | 0 | 3,600 | 0 |
| 10/04/2026 |
24.80
|
520,300 | 24.90 | 25 | 24.40 | 1,400 | 10,500 | 0 |
| 09/04/2026 |
24.75
|
598,300 | 24.35 | 25.20 | 24.30 | 7,800 | 0 | 0 |
| 08/04/2026 |
24.70
|
622,200 | 24.50 | 24.90 | 24.15 | 52,500 | 0 | 0 |
| 07/04/2026 |
23.95
|
718,900 | 23.40 | 24.30 | 23.40 | 54,000 | 0 | 0 |
| 06/04/2026 |
23.80
|
845,500 | 25 | 25.35 | 23.80 | 2,000 | 2,500 | 0 |
| 03/04/2026 |
25
|
690,900 | 25.10 | 25.80 | 25 | 0 | 6,600 | 0 |
| 02/04/2026 |
25.05
|
1,274,400 | 26.30 | 26.30 | 24.50 | 10,400 | 38,500 | 0 |
| 01/04/2026 |
26.30
|
785,100 | 26.50 | 26.80 | 26.20 | 900 | 7,900 | 0 |
| 31/03/2026 |
26.25
|
1,125,600 | 26.90 | 27.15 | 26.25 | 0 | 14,200 | 0 |
| 30/03/2026 |
26.75
|
1,253,600 | 26.55 | 27.40 | 26.45 | 9,300 | 70,300 | 0 |
| 27/03/2026 |
26.40
|
1,503,600 | 26.50 | 27 | 26 | 73,800 | 90,500 | 0 |
| 26/03/2026 |
26.50
|
1,928,200 | 28.20 | 28.30 | 26.50 | 115,200 | 73,300 | 0 |
| 25/03/2026 |
28
|
2,518,700 | 27 | 28 | 26.60 | 246,900 | 44,000 | 0 |
| 24/03/2026 |
26.20
|
1,666,900 | 25.10 | 26.20 | 24.80 | 105,400 | 5,700 | 0 |
| 23/03/2026 |
24.50
|
1,154,200 | 26 | 27 | 24.30 | 70,100 | 156,100 | 0 |
| 20/03/2026 |
26
|
2,447,200 | 25.20 | 26.75 | 25.20 | 4,100 | 96,500 | -2.3 |
| 19/03/2026 |
25
|
416,400 | 25.20 | 25.30 | 24.70 | 27,700 | 73,200 | -1.1 |
| 18/03/2026 |
25.50
|
548,300 | 24.80 | 25.50 | 24.35 | 103,500 | 52,300 | 1.2 |
| 17/03/2026 |
25
|
939,000 | 25.50 | 26.35 | 24.15 | 69,200 | 56,300 | 0.3 |
| 16/03/2026 |
25.30
|
1,201,500 | 26.20 | 27.45 | 25.10 | 151,400 | 96,400 | 1.5 |
| 13/03/2026 |
26.15
|
1,464,500 | 26.20 | 26.75 | 25.80 | 151,400 | 96,400 | 1.5 |
| 12/03/2026 |
25.85
|
2,226,300 | 24.05 | 25.85 | 24.05 | 180,100 | 10,600 | 4.2 |
| 11/03/2026 |
24.20
|
583,900 | 23.55 | 25 | 23.55 | 55,700 | 40,800 | 0.4 |
| 10/03/2026 |
23.55
|
678,500 | 22.30 | 23.55 | 22.30 | 31,600 | 78,700 | -1.1 |
| 09/03/2026 |
22.05
|
1,128,100 | 23.50 | 23.50 | 22.05 | 31,600 | 78,700 | -1.1 |
| 06/03/2026 |
23.70
|
604,500 | 23.90 | 25 | 23 | 27,300 | 84,100 | -1.4 |
| 05/03/2026 |
24.10
|
826,400 | 26.40 | 26.40 | 24 | 23,100 | 118,500 | -2.4 |
| 04/03/2026 |
25.55
|
1,820,900 | 27.05 | 27.05 | 25 | 129,100 | 40,900 | 2.3 |
| 03/03/2026 |
25.35
|
1,053,700 | 24 | 25.35 | 23.95 | 137,700 | 60,100 | 1.8 |
| 02/03/2026 |
23.70
|
989,300 | 22.30 | 24.25 | 22.30 | 11,400 | 5,100 | 0.1 |
| 27/02/2026 |
22.95
|
277,600 | 23.40 | 23.40 | 22.50 | 9,100 | 27,100 | -0.4 |
| 26/02/2026 |
23.25
|
196,600 | 23.20 | 23.35 | 22.95 | 16,000 | 5,000 | 0.3 |
| 25/02/2026 |
23.20
|
209,300 | 23.40 | 23.75 | 23.20 | 1,300 | 1,300 | -0.0 |
| 24/02/2026 |
23.40
|
392,400 | 22.85 | 23.55 | 22.70 | 94,400 | 4,800 | 2.1 |
| 23/02/2026 |
22.85
|
186,100 | 22.65 | 23 | 22.65 | 43,600 | 1,500 | 1.0 |
| 13/02/2026 |
22.70
|
111,100 | 22.30 | 22.70 | 22.30 | 700 | 800 | -0.0 |
| 12/02/2026 |
22.40
|
135,400 | 22.50 | 22.70 | 22.30 | 4,500 | 3,300 | 0.0 |
| 11/02/2026 |
22.45
|
153,800 | 22.15 | 22.55 | 22.15 | 200 | 13,900 | -0.3 |
| 10/02/2026 |
22.15
|
210,100 | 22.30 | 22.90 | 22.10 | 0 | 29,400 | -0.7 |
| 09/02/2026 |
22.25
|
151,600 | 22.90 | 22.90 | 22.05 | 15,900 | 14,400 | 0.0 |
| 06/02/2026 |
22.30
|
303,000 | 23.20 | 23.20 | 22.30 | 15,900 | 14,400 | 0.0 |
| 05/02/2026 |
23.45
|
217,900 | 24.50 | 24.50 | 23.45 | 5,900 | 54,800 | -1.2 |
| 04/02/2026 |
24.20
|
778,100 | 23.30 | 24.25 | 23.20 | 91,800 | 45,400 | 1.1 |
| 03/02/2026 |
23.25
|
176,200 | 23.30 | 23.30 | 23 | 11,400 | 5,100 | 0.1 |
| 02/02/2026 |
23.20
|
231,200 | 22.50 | 23.35 | 22.50 | 39,900 | 31,600 | 0.2 |
| 30/01/2026 |
22.80
|
261,300 | 22.70 | 22.90 | 22.45 | 34,600 | 4,600 | 0.7 |
| 29/01/2026 |
22.60
|
103,700 | 22.45 | 22.90 | 22.45 | 0 | 15,700 | -0.4 |
| 28/01/2026 |
22.50
|
361,600 | 23 | 23.05 | 22.40 | 7,700 | 41,300 | -0.8 |
| 27/01/2026 |
23
|
239,600 | 23.25 | 23.35 | 22.80 | 200 | 49,100 | -1.1 |
| 26/01/2026 |
23.25
|
417,000 | 23.05 | 23.60 | 22.85 | 46,100 | 20,000 | 0.6 |
| 23/01/2026 |
22.80
|
289,900 | 23.40 | 23.45 | 22.80 | 14,100 | 22,700 | -0.2 |
| 22/01/2026 |
23.40
|
394,500 | 23.20 | 23.60 | 23.10 | 67,900 | 9,800 | 1.4 |
| 21/01/2026 |
22.85
|
599,700 | 23.05 | 23.40 | 22.70 | 55,900 | 21,300 | 0.8 |
| 20/01/2026 |
23.20
|
668,600 | 24 | 24 | 23.20 | 9,200 | 3,400 | 0.1 |
| 19/01/2026 |
23.90
|
261,000 | 24.60 | 25 | 23.90 | 1,100 | 48,600 | -1.2 |
| 16/01/2026 |
24.50
|
718,200 | 23.70 | 25.05 | 23.50 | 63,100 | 15,500 | 1.2 |
| 15/01/2026 |
23.60
|
402,900 | 24 | 24.25 | 23.40 | 2,400 | 75,100 | -1.7 |
| 14/01/2026 |
23.60
|
780,600 | 22.80 | 23.80 | 22.70 | 57,500 | 70,100 | -0.3 |
| 13/01/2026 |
22.80
|
405,200 | 22.85 | 23.15 | 22.65 | 14,600 | 34,800 | -0.5 |
| 12/01/2026 |
22.85
|
417,500 | 22.25 | 22.90 | 22.25 | 50,200 | 1,400 | 1.1 |
| 09/01/2026 |
22.55
|
297,200 | 22.65 | 22.75 | 21.05 | 54,500 | 0 | 1.2 |
| 08/01/2026 |
22.60
|
264,200 | 22.65 | 22.95 | 22.60 | 22,100 | 300 | 0.5 |
| 07/01/2026 |
22.50
|
206,000 | 22.30 | 22.50 | 22.10 | 46,300 | 100 | 1.0 |
| 06/01/2026 |
22
|
154,100 | 22 | 22.45 | 21.85 | 4,300 | 1,800 | 0.1 |
| 05/01/2026 |
21.85
|
202,500 | 22.50 | 22.50 | 21.85 | 300 | 47,100 | -1.0 |
| 31/12/2025 |
22.40
|
112,900 | 22.60 | 22.65 | 22.40 | 1,000 | 200 | 0.0 |
| 30/12/2025 |
22.50
|
77,700 | 22.70 | 22.70 | 22.45 | 1,000 | 4,500 | -0.1 |
| 29/12/2025 |
22.50
|
117,400 | 22.60 | 22.65 | 22.35 | 10,800 | 5,600 | 0.1 |
| 26/12/2025 |
22.20
|
270,700 | 22.60 | 22.60 | 22.10 | 0 | 0 | 0 |
| 25/12/2025 |
22.60
|
172,700 | 22.65 | 23.10 | 22.55 | 6,400 | 4,700 | 0.0 |
| 24/12/2025 |
22.85
|
203,000 | 23.10 | 23.20 | 22.60 | 6,400 | 3,900 | 0.1 |
| 23/12/2025 |
23.05
|
163,100 | 23.10 | 23.45 | 23 | 3,400 | 2,000 | 0.0 |
| 22/12/2025 |
23.10
|
127,000 | 23.25 | 23.25 | 22.90 | 9,800 | 5,500 | 0.1 |
| 19/12/2025 |
23.10
|
184,800 | 23.35 | 23.50 | 22.90 | 9,800 | 22,600 | -0.3 |
| 18/12/2025 |
23.25
|
205,000 | 23.20 | 23.75 | 23.20 | 10,900 | 0 | 0.3 |
| 17/12/2025 |
23.05
|
153,300 | 23.20 | 23.40 | 22.85 | 3,000 | 0 | 0.1 |
| 16/12/2025 |
23
|
343,900 | 22.55 | 23.10 | 22 | 42,600 | 5,400 | 0.8 |
| 15/12/2025 |
22.55
|
187,300 | 22.70 | 22.90 | 22.35 | 11,600 | 12,400 | -0.0 |
| 12/12/2025 |
22.70
|
450,500 | 23.60 | 23.75 | 22.05 | 100 | 43,300 | -1.0 |
| 11/12/2025 |
23.60
|
146,700 | 23.50 | 24 | 23.50 | 3,400 | 6,200 | -0.1 |
| 10/12/2025 |
23.60
|
98,300 | 23.70 | 23.80 | 23.50 | 0 | 22,400 | -0.5 |
| 09/12/2025 |
23.65
|
330,500 | 23.40 | 23.70 | 23.25 | 17,600 | 23,000 | -0.1 |
| 08/12/2025 |
23.40
|
515,500 | 23.90 | 23.95 | 23.25 | 2,800 | 5,600 | -0.1 |
| 05/12/2025 |
23.90
|
277,900 | 24.55 | 24.70 | 23.90 | 0 | 22,900 | -0.6 |
| 04/12/2025 |
24.40
|
436,700 | 24.40 | 24.65 | 24.15 | 73,800 | 32,800 | 1.0 |
| 03/12/2025 |
24.30
|
304,500 | 24.45 | 24.60 | 23.90 | 400 | 48,600 | -1.2 |
| 02/12/2025 |
24.30
|
406,500 | 23.60 | 24.30 | 23.55 | 3,000 | 95,700 | -2.2 |