| 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) |
-3.15 | -10.52% | 900 | 0 | 0 |
24.30
29.95
28.55
|
|
2 tháng
(2026-03-02) |
-1.20 | -4.29% | 12,000 | 1,000 | 0.0 |
24.30
29.95
28.55
|
|
3 tháng
(2026-01-29) |
0.90 | 3.47% | 25,800 | 1,600 | 0.0 |
24.30
31.50
28.55
|
|
6 tháng
(2025-10-31) |
0.80 | 3.08% | 46,200 | -4,400 | -0.1 |
17.50
31.50
28.55
|
|
12 tháng
(2025-05-05) |
7.57 | 39.33% | 493,600 | -4,400 | -0.1 |
17.50
31.50
28.55
|
|
24 tháng
(2024-05-09) |
18.32 | 215.90% | 1,050,700 | -5,538 | -0.1 |
8.12
31.50
28.55
|
|
36 tháng
(2023-05-15) |
17.35 | 183.68% | 1,337,100 | -34,138 | -0.4 |
7.65
31.50
28.55
|
|
60 tháng
(2021-05-25) |
17.54 | 189.47% | 1,618,100 | -36,286 | 0.3 |
7.47
31.50
28.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
28.55
|
100 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 28/04/2026 |
26.80
|
300 | 24.20 | 26.80 | 24.20 | 0 | 0 | 0 |
| 27/04/2026 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 24/04/2026 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 23/04/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 22/04/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 21/04/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 20/04/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 17/04/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 16/04/2026 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 15/04/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 14/04/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/04/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 10/04/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 09/04/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 08/04/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 07/04/2026 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 06/04/2026 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 03/04/2026 |
27.95
|
100 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 02/04/2026 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 |
| 01/04/2026 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 |
| 31/03/2026 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 |
| 30/03/2026 |
29.95
|
100 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 |
| 27/03/2026 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 26/03/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 25/03/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 24/03/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 23/03/2026 |
26.50
|
300 | 25.70 | 26.50 | 25.70 | 0 | 0 | 0 |
| 20/03/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 19/03/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 18/03/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 17/03/2026 |
27.50
|
600 | 25.70 | 27.50 | 25.70 | 0 | 0 | 0 |
| 16/03/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 13/03/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 12/03/2026 |
27.50
|
1,900 | 26.50 | 27.50 | 26.50 | 0 | 0 | 0 |
| 11/03/2026 |
26.50
|
600 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 10/03/2026 |
26.50
|
2,500 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 |
| 09/03/2026 |
26.30
|
500 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 06/03/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 05/03/2026 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 04/03/2026 |
26.30
|
3,900 | 29.90 | 29.90 | 26.30 | 0 | 0 | 0 |
| 03/03/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 02/03/2026 |
28
|
500 | 31.30 | 31.35 | 28 | 1,000 | 0 | 0.0 |
| 27/02/2026 |
29.30
|
500 | 31.50 | 31.50 | 29.30 | 0 | 0 | 0 |
| 26/02/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
| 25/02/2026 |
31.50
|
1,200 | 29.85 | 31.50 | 29.85 | 0 | 0 | 0 |
| 24/02/2026 |
29.85
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 |
| 23/02/2026 |
29.85
|
1,000 | 26 | 29.85 | 25.95 | 0 | 400 | -0.0 |
| 13/02/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 12/02/2026 |
27.90
|
200 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 11/02/2026 |
27.90
|
1,700 | 30 | 32.10 | 27.90 | 0 | 0 | 0 |
| 10/02/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 09/02/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 06/02/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 05/02/2026 |
30
|
200 | 30.95 | 30.95 | 30 | 0 | 0 | 0 |
| 04/02/2026 |
29.60
|
6,600 | 27.70 | 29.60 | 27.70 | 0 | 0 | 0 |
| 03/02/2026 |
27.70
|
1,100 | 27.70 | 27.70 | 27.70 | 1,000 | 0 | 0.0 |
| 02/02/2026 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 30/01/2026 |
27.70
|
600 | 27.55 | 27.70 | 27.55 | 0 | 0 | 0 |
| 29/01/2026 |
25.90
|
700 | 27.80 | 27.80 | 25.90 | 0 | 0 | 0 |
| 28/01/2026 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 27/01/2026 |
27.95
|
1,400 | 26.75 | 28.60 | 26.70 | 0 | 0 | 0 |
| 26/01/2026 |
26.75
|
800 | 26.65 | 26.75 | 26.65 | 0 | 0 | 0 |
| 23/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 22/01/2026 |
25
|
700 | 26.75 | 26.75 | 25 | 0 | 0 | 0 |
| 21/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 20/01/2026 |
25
|
500 | 27.20 | 27.25 | 25 | 0 | 0 | 0 |
| 19/01/2026 |
25.50
|
300 | 26.70 | 26.75 | 25.50 | 0 | 0 | 0 |
| 16/01/2026 |
25
|
900 | 26.75 | 26.75 | 25 | 0 | 0 | 0 |
| 15/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 14/01/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/01/2026 |
24.15
|
600 | 24 | 24.15 | 24 | 0 | 0 | 0 |
| 12/01/2026 |
22.60
|
700 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 |
| 09/01/2026 |
21.25
|
600 | 19.90 | 21.25 | 19.90 | 0 | 0 | 0 |
| 08/01/2026 |
19.90
|
2,000 | 19.85 | 19.90 | 19.85 | 0 | 0 | 0 |
| 07/01/2026 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 06/01/2026 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 05/01/2026 |
18.65
|
200 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 31/12/2025 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 30/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 29/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 26/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 25/12/2025 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 24/12/2025 |
18.60
|
1,100 | 18.60 | 18.60 | 18.55 | 0 | 1,100 | -0.0 |
| 23/12/2025 |
19.75
|
200 | 19.75 | 19.75 | 19.75 | 0 | 200 | -0.0 |
| 22/12/2025 |
21.10
|
1,600 | 18.55 | 21.10 | 18.55 | 0 | 1,500 | -0.0 |
| 19/12/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 18/12/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 17/12/2025 |
19.80
|
500 | 20.05 | 20.05 | 19.80 | 0 | 0 | 0 |
| 16/12/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 15/12/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 12/12/2025 |
21.20
|
500 | 21.20 | 21.20 | 21.20 | 0 | 500 | -0.0 |
| 11/12/2025 |
21.65
|
300 | 21.65 | 21.65 | 21.65 | 0 | 300 | -0.0 |
| 10/12/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 09/12/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 08/12/2025 |
23
|
300 | 25 | 25 | 23 | 0 | 200 | -0.0 |
| 05/12/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 04/12/2025 |
23.40
|
3,500 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 03/12/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 02/12/2025 |
21.90
|
200 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 01/12/2025 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |