| 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) |
-0.35 | -1.22% | 86,800 | 0 | 0 |
28
28.70
28
|
|
2 tháng
(2026-03-02) |
-0.25 | -0.87% | 420,800 | 0 | 0 |
28
28.80
28
|
|
3 tháng
(2026-01-29) |
-1.25 | -4.22% | 685,100 | 0 | 0 |
28
29.60
28
|
|
6 tháng
(2025-10-31) |
-0.60 | -2.07% | 1,077,900 | -500 | -0.0 |
27.90
30.20
28
|
|
12 tháng
(2025-05-05) |
-0.50 | -1.73% | 3,542,900 | -500 | -0.0 |
27.90
31
28
|
|
24 tháng
(2024-05-09) |
-0.26 | -0.90% | 7,748,100 | -4,800 | -0.1 |
27.71
32.85
28
|
|
36 tháng
(2023-05-15) |
8.51 | 42.91% | 12,589,200 | -50,000 | -1.3 |
19.71
32.85
28
|
|
60 tháng
(2021-05-25) |
17.12 | 152.51% | 25,537,100 | 116,572 | -1.4 |
10.77
32.85
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
28
|
29,300 | 28.35 | 28.35 | 28 | 0 | 0 | 0 |
| 28/04/2026 |
28.35
|
4,100 | 28.10 | 28.35 | 28 | 0 | 0 | 0 |
| 27/04/2026 |
28.35
|
10,000 | 28.45 | 28.50 | 27.80 | 0 | 0 | 0 |
| 24/04/2026 |
28.35
|
10,000 | 28.45 | 28.50 | 27.80 | 0 | 0 | 0 |
| 23/04/2026 |
28.20
|
6,900 | 28.30 | 28.30 | 28.15 | 0 | 0 | 0 |
| 22/04/2026 |
28.40
|
4,700 | 28.40 | 28.40 | 28.30 | 0 | 0 | 0 |
| 21/04/2026 |
28.40
|
400 | 28.15 | 28.40 | 28.15 | 0 | 0 | 0 |
| 20/04/2026 |
28.60
|
4,500 | 28.15 | 28.60 | 28.15 | 0 | 0 | 0 |
| 17/04/2026 |
28.20
|
5,000 | 28.30 | 28.30 | 28.20 | 0 | 0 | 0 |
| 16/04/2026 |
28.20
|
1,300 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 15/04/2026 |
28.30
|
6,200 | 28.25 | 28.35 | 28.25 | 0 | 0 | 0 |
| 14/04/2026 |
28.30
|
1,100 | 28.25 | 28.30 | 28.25 | 0 | 0 | 0 |
| 13/04/2026 |
28.30
|
8,000 | 28.25 | 28.30 | 28.25 | 0 | 0 | 0 |
| 10/04/2026 |
28.50
|
3,400 | 28.50 | 28.50 | 28.20 | 0 | 0 | 0 |
| 09/04/2026 |
28.50
|
200 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 08/04/2026 |
28.50
|
2,100 | 28.45 | 28.50 | 28.15 | 0 | 0 | 0 |
| 07/04/2026 |
28.45
|
2,100 | 28.40 | 28.45 | 28.40 | 0 | 0 | 0 |
| 06/04/2026 |
28.40
|
2,600 | 28.25 | 28.40 | 28.25 | 0 | 0 | 0 |
| 03/04/2026 |
28.25
|
5,500 | 28.10 | 28.25 | 28.10 | 0 | 0 | 0 |
| 02/04/2026 |
28.40
|
1,100 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 |
| 01/04/2026 |
28.40
|
2,500 | 28.30 | 28.55 | 28.30 | 0 | 0 | 0 |
| 31/03/2026 |
28.50
|
400 | 28.30 | 28.50 | 28.30 | 0 | 0 | 0 |
| 30/03/2026 |
28.70
|
4,700 | 28.30 | 28.70 | 28.30 | 0 | 0 | 0 |
| 27/03/2026 |
28.50
|
4,900 | 28.20 | 28.50 | 28.05 | 0 | 0 | 0 |
| 26/03/2026 |
28.25
|
2,200 | 28.05 | 28.25 | 28.05 | 0 | 0 | 0 |
| 25/03/2026 |
28.80
|
20,200 | 28.15 | 29.50 | 28.10 | 0 | 0 | 0 |
| 24/03/2026 |
28.20
|
13,600 | 28 | 28.20 | 28 | 0 | 0 | 0 |
| 23/03/2026 |
28.20
|
22,600 | 28.85 | 28.85 | 28 | 0 | 0 | 0 |
| 20/03/2026 |
28.20
|
34,600 | 28.20 | 28.20 | 28 | 0 | 0 | 0 |
| 19/03/2026 |
28.20
|
51,200 | 28.05 | 28.20 | 28.05 | 0 | 0 | 0 |
| 18/03/2026 |
28.20
|
33,600 | 28.20 | 28.20 | 27.95 | 0 | 0 | 0 |
| 17/03/2026 |
28.20
|
57,300 | 28.10 | 28.20 | 28 | 0 | 0 | 0 |
| 16/03/2026 |
28.20
|
5,500 | 28.20 | 28.30 | 28.10 | 0 | 0 | 0 |
| 13/03/2026 |
28.20
|
7,800 | 28 | 28.45 | 27.80 | 0 | 0 | 0 |
| 12/03/2026 |
28.30
|
2,900 | 28.40 | 28.40 | 27.80 | 0 | 0 | 0 |
| 11/03/2026 |
28.40
|
2,700 | 27.85 | 28.40 | 27.70 | 0 | 0 | 0 |
| 10/03/2026 |
28.15
|
7,000 | 28.30 | 28.30 | 27.80 | 0 | 0 | 0 |
| 09/03/2026 |
28.30
|
19,100 | 28 | 28.30 | 27.60 | 0 | 0 | 0 |
| 06/03/2026 |
28.50
|
3,100 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
| 05/03/2026 |
28.50
|
1,200 | 28.35 | 28.50 | 28.30 | 0 | 0 | 0 |
| 04/03/2026 |
28.50
|
20,500 | 28.15 | 28.50 | 28.05 | 0 | 0 | 0 |
| 03/03/2026 |
28.40
|
9,300 | 28.20 | 28.60 | 28.10 | 0 | 0 | 0 |
| 02/03/2026 |
28.60
|
14,700 | 28.50 | 28.60 | 28.40 | 0 | 0 | 0 |
| 27/02/2026 |
28.65
|
1,700 | 28.60 | 28.65 | 28.60 | 0 | 0 | 0 |
| 26/02/2026 |
28.60
|
6,700 | 28.55 | 28.60 | 28.20 | 0 | 0 | 0 |
| 25/02/2026 |
28.60
|
14,400 | 28.20 | 28.60 | 28.15 | 0 | 0 | 0 |
| 24/02/2026 |
28.60
|
9,100 | 28.35 | 28.60 | 28.10 | 0 | 0 | 0 |
| 23/02/2026 |
28.50
|
7,400 | 28.50 | 28.50 | 28.45 | 0 | 0 | 0 |
| 13/02/2026 |
28.45
|
18,100 | 28.25 | 28.45 | 28.05 | 0 | 0 | 0 |
| 12/02/2026 |
28.50
|
12,500 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
| 11/02/2026 |
28.45
|
51,000 | 28.65 | 28.65 | 28 | 0 | 0 | 0 |
| 10/02/2026 |
28.45
|
20,300 | 28.60 | 28.60 | 28 | 0 | 0 | 0 |
| 09/02/2026 |
28.65
|
21,300 | 28.10 | 28.65 | 28.05 | 0 | 0 | 0 |
| 06/02/2026 |
29
|
33,300 | 28.55 | 29 | 28.05 | 0 | 0 | 0 |
| 05/02/2026 |
28.05
|
6,800 | 28.10 | 28.10 | 28.05 | 0 | 0 | 0 |
| 04/02/2026 |
28.10
|
28,900 | 28.20 | 28.20 | 28 | 0 | 0 | 0 |
| 03/02/2026 |
28.40
|
21,000 | 28.55 | 28.55 | 28.25 | 0 | 0 | 0 |
| 02/02/2026 |
29
|
8,600 | 28.50 | 29 | 28.50 | 0 | 0 | 0 |
| 30/01/2026 |
29.35
|
3,200 | 29.50 | 29.50 | 29 | 0 | 0 | 0 |
| 29/01/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 28/01/2026 |
29.60
|
1,200 | 28.80 | 29.60 | 28.80 | 0 | 0 | 0 |
| 27/01/2026 |
29.80
|
1,700 | 29 | 29.80 | 28.90 | 0 | 0 | 0 |
| 26/01/2026 |
29.70
|
4,800 | 30 | 30 | 29 | 0 | 0 | 0 |
| 23/01/2026 |
30
|
6,300 | 29.90 | 30 | 29.50 | 0 | 0 | 0 |
| 22/01/2026 |
30.10
|
10,200 | 29.10 | 30.10 | 29 | 0 | 0 | 0 |
| 21/01/2026 |
30.10
|
50,400 | 29.95 | 30.20 | 28.35 | 0 | 0 | 0 |
| 20/01/2026 |
30.20
|
42,100 | 28.85 | 30.20 | 28.35 | 0 | 0 | 0 |
| 19/01/2026 |
28.85
|
5,500 | 28.50 | 28.85 | 28.50 | 0 | 0 | 0 |
| 16/01/2026 |
28.85
|
6,400 | 28.50 | 28.90 | 28.50 | 0 | 0 | 0 |
| 15/01/2026 |
28.75
|
10,700 | 28.40 | 28.75 | 28.20 | 0 | 0 | 0 |
| 14/01/2026 |
28.80
|
4,200 | 28.75 | 28.80 | 28.45 | 0 | 0 | 0 |
| 13/01/2026 |
28.80
|
4,500 | 28.50 | 28.80 | 28.50 | 0 | 500 | -0.0 |
| 12/01/2026 |
28.80
|
4,000 | 28.65 | 28.85 | 28.65 | 0 | 0 | 0 |
| 09/01/2026 |
28.90
|
200 | 28.50 | 28.90 | 28.50 | 0 | 0 | 0 |
| 08/01/2026 |
28.85
|
4,200 | 28.50 | 28.85 | 28.50 | 0 | 0 | 0 |
| 07/01/2026 |
28.90
|
500 | 28.90 | 28.90 | 28.85 | 0 | 0 | 0 |
| 06/01/2026 |
28.90
|
200 | 28.25 | 28.90 | 28.25 | 0 | 0 | 0 |
| 05/01/2026 |
28.85
|
2,900 | 28.85 | 28.85 | 28.50 | 0 | 0 | 0 |
| 31/12/2025 |
28.85
|
5,500 | 28.55 | 28.85 | 28.35 | 0 | 0 | 0 |
| 30/12/2025 |
28.55
|
19,200 | 28.55 | 28.75 | 28.55 | 0 | 0 | 0 |
| 29/12/2025 |
28.65
|
3,800 | 28.70 | 28.70 | 28.15 | 0 | 0 | 0 |
| 26/12/2025 |
28.70
|
500 | 28.65 | 28.70 | 28.65 | 0 | 0 | 0 |
| 25/12/2025 |
28.70
|
3,400 | 28.70 | 28.70 | 28.60 | 0 | 0 | 0 |
| 24/12/2025 |
28.75
|
1,000 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
| 23/12/2025 |
28.80
|
4,400 | 28.50 | 28.80 | 28.50 | 0 | 0 | 0 |
| 22/12/2025 |
28.60
|
1,600 | 28.60 | 28.65 | 28.40 | 0 | 0 | 0 |
| 19/12/2025 |
28.60
|
4,400 | 28.50 | 28.60 | 28.45 | 0 | 0 | 0 |
| 18/12/2025 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 17/12/2025 |
28.50
|
300 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 16/12/2025 |
28.55
|
9,100 | 27.90 | 28.55 | 27.90 | 0 | 0 | 0 |
| 15/12/2025 |
27.90
|
5,800 | 28.50 | 28.50 | 27.90 | 0 | 0 | 0 |
| 12/12/2025 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 11/12/2025 |
28.60
|
700 | 28.20 | 28.60 | 28.20 | 0 | 0 | 0 |
| 10/12/2025 |
28.65
|
1,000 | 28.75 | 28.75 | 28.65 | 0 | 0 | 0 |
| 09/12/2025 |
28.75
|
0 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
| 08/12/2025 |
28.75
|
7,400 | 28.30 | 28.75 | 27.50 | 0 | 0 | 0 |
| 05/12/2025 |
28.80
|
1,400 | 28.75 | 28.80 | 28.75 | 0 | 0 | 0 |
| 04/12/2025 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
| 03/12/2025 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
| 02/12/2025 |
28.85
|
700 | 28.85 | 28.85 | 28.75 | 0 | 0 | 0 |