| 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) |
-1.30 | -7.30% | 28,100 | 0 | 0 |
16.20
17.80
16.20
|
|
2 tháng
(2026-03-02) |
-1.40 | -7.82% | 55,000 | 0 | 0 |
16.20
18.50
16.20
|
|
3 tháng
(2026-01-29) |
-0.30 | -1.79% | 87,000 | 0 | 0 |
16.20
19
16.20
|
|
6 tháng
(2025-10-31) |
-0.70 | -4.07% | 233,000 | 0 | 0 |
16.20
19
16.20
|
|
12 tháng
(2025-05-05) |
-8.87 | -34.97% | 1,128,500 | 0 | 0 |
16.20
25.37
16.20
|
|
24 tháng
(2024-05-09) |
0.84 | 5.34% | 1,589,273 | 0 | 0 |
14.72
26.42
16.20
|
|
36 tháng
(2023-05-15) |
2.78 | 20.30% | 2,492,956 | 0 | 0 |
11.48
26.42
16.20
|
|
60 tháng
(2021-05-25) |
7.82 | 90.02% | 4,036,059 | 3,600 | 0.0 |
7.26
26.42
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
16.20
|
9,600 | 16 | 16.20 | 15.20 | 0 | 0 | 0 |
| 28/04/2026 |
16.50
|
700 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 27/04/2026 |
16.60
|
2,700 | 16.20 | 16.70 | 16.10 | 0 | 0 | 0 |
| 24/04/2026 |
16.60
|
2,700 | 16.20 | 16.70 | 16.10 | 0 | 0 | 0 |
| 23/04/2026 |
16.80
|
700 | 16.40 | 16.80 | 16.40 | 0 | 0 | 0 |
| 22/04/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 21/04/2026 |
16.30
|
700 | 16.90 | 17 | 16.30 | 0 | 0 | 0 |
| 20/04/2026 |
16.90
|
700 | 16.20 | 16.90 | 16.20 | 0 | 0 | 0 |
| 17/04/2026 |
17
|
2,100 | 16.40 | 17 | 15.80 | 0 | 0 | 0 |
| 16/04/2026 |
16.40
|
400 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
| 15/04/2026 |
16.90
|
2,100 | 16.40 | 16.90 | 16.40 | 0 | 0 | 0 |
| 14/04/2026 |
16.30
|
1,400 | 16.50 | 17.20 | 16.30 | 0 | 0 | 0 |
| 13/04/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 10/04/2026 |
16.90
|
3,300 | 16 | 16.90 | 16 | 0 | 0 | 0 |
| 09/04/2026 |
16.90
|
1,400 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 08/04/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 07/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 06/04/2026 |
17
|
900 | 16.60 | 17 | 16.60 | 0 | 0 | 0 |
| 03/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 02/04/2026 |
17.10
|
7,300 | 17.50 | 17.50 | 16.60 | 0 | 0 | 0 |
| 01/04/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 31/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 30/03/2026 |
17.80
|
700 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 |
| 27/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/03/2026 |
17
|
1,200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 25/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 24/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 23/03/2026 |
18.50
|
2,200 | 17.50 | 18.50 | 16.50 | 0 | 0 | 0 |
| 20/03/2026 |
17.50
|
3,100 | 16.80 | 17.50 | 16.80 | 0 | 0 | 0 |
| 19/03/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 18/03/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 17/03/2026 |
18.20
|
1,100 | 17.80 | 18.90 | 17.80 | 0 | 0 | 0 |
| 16/03/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 13/03/2026 |
17.70
|
1,300 | 18 | 18 | 16.80 | 0 | 0 | 0 |
| 12/03/2026 |
18.20
|
400 | 18.90 | 18.90 | 17.40 | 0 | 0 | 0 |
| 11/03/2026 |
17.80
|
1,900 | 17.90 | 18.90 | 17.80 | 0 | 0 | 0 |
| 10/03/2026 |
17.90
|
2,800 | 17 | 17.90 | 17 | 0 | 0 | 0 |
| 09/03/2026 |
17
|
1,400 | 17.10 | 17.10 | 16.50 | 0 | 0 | 0 |
| 06/03/2026 |
17.30
|
1,000 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 05/03/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 04/03/2026 |
17.90
|
2,700 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
| 03/03/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 02/03/2026 |
17.90
|
7,500 | 18.40 | 18.40 | 16.90 | 0 | 0 | 0 |
| 27/02/2026 |
18.40
|
1,200 | 17.10 | 18.40 | 17.10 | 0 | 0 | 0 |
| 26/02/2026 |
17.10
|
3,400 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 |
| 25/02/2026 |
19
|
7,800 | 16.80 | 19 | 16.40 | 0 | 0 | 0 |
| 24/02/2026 |
17.50
|
5,800 | 16.70 | 17.50 | 16.70 | 0 | 0 | 0 |
| 23/02/2026 |
16.70
|
1,000 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 |
| 13/02/2026 |
16.60
|
2,000 | 16.60 | 16.70 | 16.60 | 0 | 0 | 0 |
| 12/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 11/02/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 10/02/2026 |
16.60
|
300 | 16.10 | 16.60 | 16.10 | 0 | 0 | 0 |
| 09/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 06/02/2026 |
16.60
|
800 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 |
| 05/02/2026 |
16.60
|
1,400 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 |
| 04/02/2026 |
16.50
|
6,000 | 16.40 | 16.50 | 16.20 | 0 | 0 | 0 |
| 03/02/2026 |
16.40
|
1,100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 02/02/2026 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 30/01/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 29/01/2026 |
16.80
|
900 | 16.10 | 16.80 | 16.10 | 0 | 0 | 0 |
| 28/01/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 27/01/2026 |
16.80
|
1,000 | 16.20 | 16.80 | 15.70 | 0 | 0 | 0 |
| 26/01/2026 |
16.90
|
1,600 | 16.40 | 16.90 | 16.40 | 0 | 0 | 0 |
| 23/01/2026 |
16.40
|
3,500 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
| 22/01/2026 |
16.50
|
2,600 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 |
| 21/01/2026 |
16.70
|
600 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 20/01/2026 |
16.90
|
3,500 | 17.10 | 17.10 | 15.70 | 0 | 0 | 0 |
| 19/01/2026 |
16.90
|
9,000 | 16.60 | 16.90 | 16.30 | 0 | 0 | 0 |
| 16/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 15/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 14/01/2026 |
17.50
|
2,800 | 17 | 17.50 | 16.60 | 0 | 0 | 0 |
| 13/01/2026 |
17.70
|
300 | 16.70 | 17.70 | 16.70 | 0 | 0 | 0 |
| 12/01/2026 |
18.20
|
4,500 | 16.70 | 18.20 | 16.70 | 0 | 0 | 0 |
| 09/01/2026 |
16.70
|
5,100 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 |
| 08/01/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 07/01/2026 |
16.80
|
1,100 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 |
| 06/01/2026 |
16.50
|
2,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 05/01/2026 |
16.40
|
1,000 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
| 31/12/2025 |
16.60
|
1,800 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 |
| 30/12/2025 |
16.40
|
9,700 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 |
| 29/12/2025 |
16.60
|
700 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 |
| 26/12/2025 |
16.60
|
400 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 |
| 25/12/2025 |
16.60
|
500 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 24/12/2025 |
16.50
|
10,400 | 16.40 | 16.70 | 16.40 | 0 | 0 | 0 |
| 23/12/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 22/12/2025 |
16.80
|
800 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 19/12/2025 |
16.90
|
1,500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 18/12/2025 |
16.90
|
300 | 16.40 | 16.90 | 16.40 | 0 | 0 | 0 |
| 17/12/2025 |
16.30
|
3,000 | 16.30 | 16.60 | 16.30 | 0 | 0 | 0 |
| 16/12/2025 |
17
|
35,000 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
| 15/12/2025 |
16.80
|
300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 12/12/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 11/12/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 10/12/2025 |
17
|
900 | 16.70 | 17 | 16.70 | 0 | 0 | 0 |
| 09/12/2025 |
16.60
|
1,100 | 16.30 | 16.70 | 16.30 | 0 | 0 | 0 |
| 08/12/2025 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 05/12/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/12/2025 |
17
|
1,500 | 16.50 | 17 | 16.40 | 0 | 0 | 0 |
| 03/12/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/12/2025 |
16.80
|
800 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 |