| 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) |
-8.25 | -28.30% | 130,704,900 | 1,721,965 | 0 |
19.55
29.15
19.55
|
|
2 tháng
(2026-03-02) |
-9.55 | -31.36% | 327,899,200 | 383,482 | -27.5 |
19.55
31.35
19.55
|
|
3 tháng
(2026-01-29) |
-3.10 | -12.92% | 460,193,700 | 7,155,282 | 144.3 |
19.55
31.35
19.55
|
|
6 tháng
(2025-10-31) |
0.20 | 0.99% | 702,227,000 | 15,735,282 | 345.4 |
19.55
31.35
19.55
|
|
12 tháng
(2025-05-05) |
2.38 | 12.84% | 1,223,932,300 | -938,069 | -2.7 |
18.48
31.35
19.55
|
|
24 tháng
(2024-05-09) |
0.64 | 3.14% | 1,855,415,200 | 23,961,630 | 697.7 |
16.04
31.35
19.55
|
|
36 tháng
(2023-05-15) |
2.03 | 10.75% | 2,790,229,000 | 21,385,287 | 631.4 |
15.58
31.35
19.55
|
|
60 tháng
(2021-05-25) |
8.82 | 73.04% | 3,693,138,500 | 18,180,291 | 456.3 |
8.32
31.35
19.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
19.55
|
41,889,900 | 19.45 | 20.15 | 19.45 | 2,594,726 | 14,491,835 | 0 |
| 28/04/2026 |
20.90
|
1,403,500 | 20.90 | 20.90 | 20.90 | 207,400 | 83,900 | 0 |
| 27/04/2026 |
22.45
|
1,403,300 | 22.45 | 22.45 | 22.45 | 100,300 | 710,800 | 0 |
| 24/04/2026 |
22.45
|
1,403,300 | 22.45 | 22.45 | 22.45 | 100,300 | 710,800 | 0 |
| 23/04/2026 |
24.10
|
16,264,100 | 26 | 26 | 24.10 | 906,600 | 517,600 | 0 |
| 22/04/2026 |
25.90
|
3,381,700 | 26.30 | 26.55 | 25.80 | 94,500 | 848,600 | 0 |
| 21/04/2026 |
26.25
|
3,281,200 | 26.65 | 26.80 | 26.25 | 70,200 | 200,800 | 0 |
| 20/04/2026 |
26.60
|
2,877,100 | 26.70 | 27.05 | 26.50 | 392,600 | 300,100 | 0 |
| 17/04/2026 |
26.65
|
3,106,600 | 27.20 | 27.20 | 26.65 | 118,400 | 273,098 | 0 |
| 16/04/2026 |
27
|
5,086,500 | 27.30 | 27.30 | 26.60 | 118,600 | 484,500 | 0 |
| 15/04/2026 |
27.40
|
4,995,100 | 27.60 | 27.90 | 27.30 | 99,100 | 106,000 | 0 |
| 14/04/2026 |
27.45
|
4,692,400 | 27.65 | 27.65 | 27.35 | 532,810 | 177,300 | 0 |
| 13/04/2026 |
27.35
|
4,967,000 | 27.65 | 28 | 27.25 | 55,500 | 410,100 | 0 |
| 10/04/2026 |
27.35
|
5,424,900 | 27.25 | 27.45 | 26.80 | 78,100 | 261,100 | 0 |
| 09/04/2026 |
26.85
|
4,737,500 | 27.10 | 27.25 | 26.60 | 633,400 | 126,729 | 0 |
| 08/04/2026 |
27.30
|
6,689,000 | 26.70 | 27.60 | 26.20 | 1,283,400 | 121,384 | 0 |
| 07/04/2026 |
25.80
|
4,508,200 | 25.70 | 26.35 | 25.40 | 469,400 | 314,400 | 0 |
| 06/04/2026 |
25.75
|
6,351,800 | 26.05 | 26.70 | 25.70 | 417,500 | 177,300 | 0 |
| 03/04/2026 |
26.70
|
8,967,200 | 27.80 | 28.40 | 26.60 | 253,000 | 462,500 | 0 |
| 02/04/2026 |
27.80
|
6,164,200 | 27.70 | 28.05 | 27.10 | 745,914 | 54,039 | 0 |
| 01/04/2026 |
27.50
|
11,742,700 | 28.75 | 28.90 | 27.30 | 784,700 | 646,975 | 0 |
| 31/03/2026 |
28.30
|
12,188,100 | 29.35 | 29.75 | 28 | 1,838,500 | 655,800 | 0 |
| 30/03/2026 |
29.15
|
11,069,500 | 28.60 | 30.50 | 28.45 | 855,975 | 790,409 | 0 |
| 27/03/2026 |
29.10
|
11,259,300 | 28.15 | 29.65 | 27.85 | 1,655,400 | 1,928,720 | 0 |
| 26/03/2026 |
28.30
|
12,731,200 | 28.90 | 29.45 | 28.10 | 2,244,800 | 1,736,970 | 0 |
| 25/03/2026 |
27.90
|
7,036,700 | 26.50 | 27.90 | 26.50 | 758,600 | 289,400 | 0 |
| 24/03/2026 |
26.10
|
5,306,200 | 26.05 | 26.50 | 25.60 | 683,800 | 963,600 | 0 |
| 23/03/2026 |
25.35
|
6,528,700 | 26.65 | 26.90 | 25.15 | 272,601 | 1,332,694 | 0 |
| 20/03/2026 |
26.65
|
12,486,900 | 25.70 | 27.45 | 25.70 | 856,600 | 1,095,200 | -6.3 |
| 19/03/2026 |
25.70
|
6,155,300 | 25.50 | 26.45 | 25.40 | 1,005,000 | 456,600 | 14.2 |
| 18/03/2026 |
26.20
|
4,998,700 | 25.55 | 26.45 | 25.50 | 411,500 | 1,120,400 | -18.7 |
| 17/03/2026 |
25.50
|
6,010,300 | 26.50 | 26.80 | 25.50 | 739,500 | 845,700 | -3.0 |
| 16/03/2026 |
26.25
|
6,840,900 | 27 | 27 | 25.55 | 739,200 | 1,549,000 | -22.8 |
| 13/03/2026 |
26.80
|
10,219,300 | 27.15 | 28.50 | 26.40 | 739,200 | 1,549,000 | -22.8 |
| 12/03/2026 |
27.30
|
7,914,700 | 26.70 | 27.85 | 26.25 | 594,100 | 870,100 | -7.7 |
| 11/03/2026 |
26.70
|
7,383,700 | 25.75 | 27.20 | 25.75 | 778,000 | 614,000 | 4.1 |
| 10/03/2026 |
25.75
|
14,237,900 | 26.20 | 26.90 | 24.75 | 711,100 | 0 | 18.6 |
| 09/03/2026 |
26.20
|
6,761,000 | 26.20 | 26.20 | 26.20 | 711,100 | 0 | 18.6 |
| 06/03/2026 |
28.15
|
9,651,200 | 28.70 | 29.60 | 28 | 1,454,000 | 1,307,300 | 3.7 |
| 05/03/2026 |
29
|
14,899,900 | 29.35 | 30.30 | 28.55 | 2,327,700 | 2,748,600 | -12.3 |
| 04/03/2026 |
29.20
|
14,651,000 | 31.20 | 31.20 | 29.20 | 518,000 | 1,785,200 | -37.9 |
| 03/03/2026 |
31.35
|
13,454,100 | 31.50 | 31.50 | 29.60 | 2,143,600 | 1,486,900 | 19.3 |
| 02/03/2026 |
30.45
|
18,667,300 | 30.15 | 32.20 | 29.50 | 1,614,100 | 617,000 | 25.5 |
| 27/02/2026 |
30.15
|
16,148,900 | 29 | 30.15 | 28.70 | 902,600 | 1,142,100 | -7.0 |
| 26/02/2026 |
28.20
|
21,679,600 | 26.90 | 28.20 | 26.50 | 1,641,700 | 1,670,800 | -1.0 |
| 25/02/2026 |
26.40
|
6,933,800 | 26.25 | 27.05 | 26.10 | 445,200 | 1,015,100 | -15.1 |
| 24/02/2026 |
26.10
|
3,816,700 | 26.55 | 26.55 | 26 | 341,500 | 257,500 | 2.2 |
| 23/02/2026 |
26.40
|
6,000,800 | 26.50 | 27.40 | 25.90 | 1,009,500 | 826,800 | 4.9 |
| 13/02/2026 |
26.25
|
6,364,700 | 25.70 | 26.80 | 25.60 | 2,106,800 | 348,400 | 46.2 |
| 12/02/2026 |
25.60
|
2,047,900 | 25.60 | 25.85 | 25.30 | 585,200 | 307,300 | 7.1 |
| 11/02/2026 |
25.50
|
3,475,600 | 24.45 | 25.70 | 24.45 | 662,800 | 486,600 | 4.4 |
| 10/02/2026 |
24.45
|
4,693,100 | 25 | 25.25 | 24 | 782,400 | 315,600 | 11.5 |
| 09/02/2026 |
25
|
3,148,300 | 24.90 | 25.35 | 24.85 | 2,045,600 | 612,300 | 35.8 |
| 06/02/2026 |
24.70
|
7,370,700 | 25.30 | 25.45 | 24.70 | 2,045,600 | 612,300 | 35.8 |
| 05/02/2026 |
25.65
|
4,800,700 | 26.25 | 26.70 | 25.65 | 813,300 | 593,700 | 5.6 |
| 04/02/2026 |
26.15
|
12,103,000 | 25.85 | 27.40 | 25.30 | 1,306,500 | 601,500 | 18.2 |
| 03/02/2026 |
25.70
|
8,417,600 | 25.30 | 25.80 | 25.10 | 1,614,100 | 617,000 | 25.5 |
| 02/02/2026 |
25
|
10,712,500 | 24.95 | 25.30 | 24.60 | 1,518,400 | 287,300 | 30.6 |
| 30/01/2026 |
24.20
|
8,072,600 | 24.60 | 24.95 | 24.20 | 50,100 | 683,300 | -15.6 |
| 29/01/2026 |
24
|
6,508,000 | 22.95 | 24.15 | 22.95 | 358,500 | 1,080,400 | -17.1 |
| 28/01/2026 |
22.90
|
4,913,000 | 23.20 | 23.30 | 22.60 | 352,300 | 659,000 | -7.1 |
| 27/01/2026 |
22.85
|
3,440,800 | 22.65 | 23.10 | 22.40 | 153,100 | 596,900 | -10.2 |
| 26/01/2026 |
22.60
|
8,343,900 | 23.25 | 23.65 | 22.45 | 1,523,200 | 566,300 | 21.4 |
| 23/01/2026 |
23.35
|
3,824,800 | 24.10 | 24.10 | 23.35 | 29,600 | 171,000 | -3.4 |
| 22/01/2026 |
24.10
|
5,547,800 | 23.60 | 24.20 | 23.30 | 419,800 | 125,700 | 7.0 |
| 21/01/2026 |
23.25
|
6,595,100 | 23.70 | 23.80 | 23 | 972,100 | 136,400 | 19.5 |
| 20/01/2026 |
23.80
|
5,843,300 | 24.30 | 24.65 | 23.65 | 622,100 | 609,400 | 0.2 |
| 19/01/2026 |
24.10
|
4,858,300 | 24.60 | 24.90 | 24.05 | 291,400 | 327,600 | -0.9 |
| 16/01/2026 |
24.60
|
5,604,800 | 25.80 | 25.85 | 24.60 | 500,700 | 488,600 | 0.2 |
| 15/01/2026 |
25.60
|
12,206,100 | 24.20 | 25.60 | 24.15 | 1,246,100 | 793,200 | 11.1 |
| 14/01/2026 |
24.15
|
10,686,300 | 24.20 | 24.90 | 24 | 674,200 | 1,345,400 | -16.6 |
| 13/01/2026 |
24.15
|
6,392,300 | 24.30 | 24.85 | 23.80 | 420,000 | 1,088,200 | -16.3 |
| 12/01/2026 |
24.10
|
5,425,500 | 23.75 | 24.35 | 23.75 | 360,500 | 614,800 | -6.2 |
| 09/01/2026 |
23.75
|
6,590,000 | 24.50 | 24.70 | 23.60 | 1,158,800 | 210,100 | 22.9 |
| 08/01/2026 |
24.45
|
6,744,500 | 25.10 | 25.10 | 24.30 | 1,681,700 | 197,300 | 36.7 |
| 07/01/2026 |
25.05
|
5,766,500 | 25.15 | 25.25 | 24.60 | 1,254,500 | 211,900 | 26.0 |
| 06/01/2026 |
24.50
|
15,776,300 | 23.15 | 24.50 | 23.05 | 2,102,000 | 530,100 | 37.6 |
| 05/01/2026 |
22.90
|
4,079,900 | 22.65 | 23.40 | 22.40 | 794,900 | 206,200 | 13.4 |
| 31/12/2025 |
22.55
|
2,002,600 | 22.80 | 23.20 | 22.55 | 142,600 | 138,000 | 0.1 |
| 30/12/2025 |
22.70
|
2,374,200 | 22.55 | 22.95 | 22.50 | 389,800 | 43,400 | 7.9 |
| 29/12/2025 |
22.60
|
5,089,400 | 22.05 | 23.25 | 22.05 | 653,200 | 260,900 | 8.9 |
| 26/12/2025 |
21.75
|
1,947,300 | 21.95 | 22.25 | 21.30 | 214,200 | 117,300 | 2.0 |
| 25/12/2025 |
21.95
|
1,762,200 | 22.20 | 22.20 | 21.85 | 3,500 | 75,700 | -1.6 |
| 24/12/2025 |
22.10
|
3,219,800 | 22.20 | 22.60 | 22 | 360,400 | 1,144,900 | -17.5 |
| 23/12/2025 |
22.05
|
2,520,900 | 21.90 | 22.25 | 21.90 | 52,100 | 181,500 | -2.9 |
| 22/12/2025 |
21.90
|
1,212,900 | 21.70 | 22 | 21.60 | 42,400 | 131,600 | -1.9 |
| 19/12/2025 |
21.55
|
1,152,900 | 21.95 | 22 | 21.50 | 11,500 | 157,200 | -3.2 |
| 18/12/2025 |
21.90
|
1,120,500 | 22 | 22.25 | 21.65 | 66,300 | 99,800 | -0.7 |
| 17/12/2025 |
22
|
3,045,900 | 22.25 | 22.40 | 22 | 318,700 | 367,800 | -1.1 |
| 16/12/2025 |
22.45
|
5,901,400 | 21.15 | 22.45 | 21.10 | 1,730,900 | 549,200 | 25.8 |
| 15/12/2025 |
21.20
|
3,297,700 | 20.80 | 21.40 | 20.80 | 1,142,200 | 8,300 | 23.9 |
| 12/12/2025 |
20.60
|
4,122,200 | 21.60 | 21.60 | 20.50 | 723,800 | 263,600 | 9.6 |
| 11/12/2025 |
21.50
|
1,845,000 | 21.85 | 22 | 21.50 | 66,400 | 55,200 | 0.2 |
| 10/12/2025 |
21.70
|
2,018,600 | 21.65 | 22.30 | 21.65 | 156,100 | 320,000 | -3.6 |
| 09/12/2025 |
21.80
|
5,716,600 | 22.40 | 22.70 | 21.10 | 309,700 | 254,500 | 1.1 |
| 08/12/2025 |
22.40
|
3,643,600 | 23.20 | 23.20 | 22.40 | 264,100 | 101,200 | 3.7 |
| 05/12/2025 |
23.10
|
8,502,200 | 23.30 | 24.20 | 23.10 | 372,300 | 1,129,500 | -18.1 |
| 04/12/2025 |
23.20
|
3,836,600 | 23.30 | 23.35 | 22.95 | 442,300 | 283,700 | 3.7 |
| 03/12/2025 |
23.25
|
4,389,000 | 23.65 | 23.80 | 23.10 | 90,800 | 1,170,800 | -25.3 |
| 02/12/2025 |
23.20
|
8,674,600 | 21.60 | 23.20 | 21.60 | 640,500 | 438,500 | 4.5 |