| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0 | 0% | 1,327,600 | 200 | 0 |
23.90
25.70
24.20
|
|
2 tháng
(2026-03-02) |
-4.70 | -16.26% | 5,046,500 | 14,200 | 0.3 |
22.60
28.90
24.20
|
|
3 tháng
(2026-02-02) |
-2.80 | -10.37% | 7,145,500 | 14,300 | 0.4 |
22.60
28.90
24.20
|
|
6 tháng
(2025-11-03) |
-3.40 | -12.32% | 17,920,900 | 30,900 | 0.8 |
22.60
29.50
24.20
|
|
12 tháng
(2025-05-06) |
-1.50 | -5.84% | 39,139,500 | 279,200 | 8.0 |
22.60
31.60
24.20
|
|
24 tháng
(2024-05-13) |
3.90 | 19.21% | 89,805,357 | 90,141 | -1.1 |
18.80
40.20
24.20
|
|
36 tháng
(2023-05-17) |
11.49 | 90.36% | 110,432,866 | 1,224,541 | 20.3 |
12.71
40.20
24.20
|
|
60 tháng
(2021-05-27) |
5.72 | 30.93% | 238,583,424 | 1,244,963 | 20.8 |
8.05
40.20
24.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
24.20
|
35,900 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 28/04/2026 |
24.30
|
40,900 | 24.30 | 24.60 | 24 | 0 | 0 | 0 |
| 27/04/2026 |
24.30
|
29,800 | 23.90 | 24.70 | 23.90 | 0 | 0 | 0 |
| 24/04/2026 |
24.30
|
29,800 | 23.90 | 24.70 | 23.90 | 0 | 0 | 0 |
| 23/04/2026 |
24.10
|
60,600 | 24.20 | 24.90 | 23.90 | 0 | 0 | 0 |
| 22/04/2026 |
24.30
|
62,400 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 21/04/2026 |
24.70
|
114,300 | 24.80 | 24.90 | 24.30 | 0 | 200 | 0 |
| 20/04/2026 |
24.50
|
57,500 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 17/04/2026 |
25.20
|
77,600 | 25.80 | 25.90 | 24.90 | 0 | 0 | 0 |
| 16/04/2026 |
25.70
|
221,000 | 24.60 | 26.10 | 24.60 | 200 | 0 | 0 |
| 15/04/2026 |
25
|
138,100 | 24.20 | 25.50 | 24.20 | 0 | 0 | 0 |
| 14/04/2026 |
24
|
81,600 | 24.10 | 24.20 | 23.90 | 0 | 0 | 0 |
| 13/04/2026 |
24.10
|
65,800 | 24.10 | 24.30 | 23.80 | 0 | 0 | 0 |
| 10/04/2026 |
24.30
|
54,300 | 24.40 | 24.40 | 23.90 | 0 | 0 | 0 |
| 09/04/2026 |
24.40
|
43,100 | 24.30 | 24.80 | 24 | 0 | 0 | 0 |
| 08/04/2026 |
24.30
|
39,500 | 24.10 | 24.60 | 24 | 0 | 0 | 0 |
| 07/04/2026 |
23.90
|
18,600 | 23.60 | 24 | 23.60 | 0 | 0 | 0 |
| 06/04/2026 |
24
|
56,900 | 24.20 | 24.70 | 21.50 | 0 | 0 | 0 |
| 03/04/2026 |
24.20
|
33,700 | 24.10 | 24.30 | 23.90 | 200 | 0 | 0 |
| 02/04/2026 |
24
|
37,200 | 23.90 | 24.20 | 23.60 | 0 | 0 | 0 |
| 01/04/2026 |
24.20
|
29,000 | 24.30 | 24.40 | 24 | 0 | 0 | 0 |
| 31/03/2026 |
23.90
|
105,900 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 30/03/2026 |
24
|
38,400 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 27/03/2026 |
24
|
33,400 | 23.90 | 24.20 | 23.70 | 0 | 0 | 0 |
| 26/03/2026 |
24
|
32,300 | 24.40 | 24.40 | 23.70 | 0 | 0 | 0 |
| 25/03/2026 |
24
|
52,500 | 23.70 | 24.40 | 23.50 | 1,000 | 0 | 0 |
| 24/03/2026 |
23.70
|
18,700 | 23.50 | 24 | 23.30 | 0 | 0 | 0 |
| 23/03/2026 |
23.20
|
62,900 | 23.80 | 24 | 22.90 | 0 | 0 | 0 |
| 20/03/2026 |
23.60
|
50,900 | 23.80 | 24.30 | 23.60 | 0 | 0 | 0 |
| 19/03/2026 |
24
|
55,100 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 18/03/2026 |
24.50
|
103,400 | 24.10 | 24.50 | 23.80 | 0 | 0 | 0 |
| 17/03/2026 |
24.10
|
33,700 | 24 | 24.40 | 24 | 0 | 0 | 0 |
| 16/03/2026 |
24
|
80,700 | 24.20 | 24.30 | 23.70 | 0 | 0 | 0 |
| 13/03/2026 |
24.10
|
131,900 | 24.40 | 24.40 | 23.70 | 0 | 0 | 0 |
| 12/03/2026 |
24.30
|
99,500 | 24.70 | 25.20 | 24 | 0 | 0 | 0 |
| 11/03/2026 |
24.70
|
89,900 | 24.10 | 25 | 24 | 0 | 0 | 0 |
| 10/03/2026 |
24
|
187,200 | 23.50 | 24.60 | 23.50 | 4,300 | 0 | 0.1 |
| 09/03/2026 |
22.60
|
557,700 | 26 | 26.30 | 22.50 | 4,300 | 0 | 0.1 |
| 06/03/2026 |
26.50
|
228,400 | 27 | 27 | 26.20 | 0 | 0 | 0 |
| 05/03/2026 |
26.70
|
107,200 | 27.60 | 28 | 26.60 | 0 | 0 | 0 |
| 04/03/2026 |
27.60
|
534,600 | 28.60 | 29.40 | 26.10 | 7,700 | 1,000 | 0.2 |
| 03/03/2026 |
28.40
|
344,200 | 29.80 | 29.90 | 28.10 | 0 | 2,300 | -0.1 |
| 02/03/2026 |
28.90
|
770,400 | 27.30 | 29.50 | 27 | 0 | 0 | 0 |
| 27/02/2026 |
27.60
|
173,700 | 27.90 | 27.90 | 27 | 0 | 0 | 0 |
| 26/02/2026 |
27.30
|
82,300 | 27.70 | 27.80 | 27.10 | 0 | 0 | 0 |
| 25/02/2026 |
27.50
|
83,200 | 27.90 | 28.10 | 27.40 | 0 | 0 | 0 |
| 24/02/2026 |
27.70
|
143,500 | 27.30 | 27.70 | 27 | 0 | 0 | 0 |
| 23/02/2026 |
27.30
|
125,600 | 27.20 | 27.40 | 26.80 | 0 | 0 | 0 |
| 13/02/2026 |
26.80
|
56,500 | 26.50 | 27 | 26.50 | 100 | 0 | 0.0 |
| 12/02/2026 |
26.50
|
65,100 | 26.80 | 27 | 26.40 | 0 | 0 | 0 |
| 11/02/2026 |
26.50
|
41,600 | 26.50 | 26.80 | 26.30 | 0 | 0 | 0 |
| 10/02/2026 |
26.20
|
128,900 | 27 | 27 | 26.20 | 0 | 0 | 0 |
| 09/02/2026 |
26.30
|
69,300 | 26.30 | 27 | 26.20 | 0 | 0 | 0 |
| 06/02/2026 |
26.60
|
190,600 | 27.50 | 27.50 | 26.30 | 0 | 0 | 0 |
| 05/02/2026 |
27.30
|
142,300 | 28 | 28.40 | 26.90 | 0 | 0 | 0 |
| 04/02/2026 |
27.90
|
263,700 | 27.80 | 28.40 | 27.70 | 0 | 0 | 0 |
| 03/02/2026 |
27.80
|
305,600 | 27 | 28.30 | 27 | 0 | 0 | 0 |
| 02/02/2026 |
27
|
227,100 | 27.80 | 28.40 | 26.30 | 0 | 0 | 0 |
| 30/01/2026 |
27
|
120,200 | 26.90 | 27.60 | 26.70 | 0 | 0 | 0 |
| 29/01/2026 |
26.90
|
67,000 | 26.70 | 27.30 | 26.60 | 0 | 0 | 0 |
| 28/01/2026 |
26.70
|
93,500 | 26.70 | 27.70 | 26.20 | 0 | 0 | 0 |
| 27/01/2026 |
26.40
|
95,500 | 27 | 27 | 26.10 | 0 | 0 | 0 |
| 26/01/2026 |
26.70
|
357,600 | 28.20 | 28.30 | 26 | 0 | 600 | -0.0 |
| 23/01/2026 |
28.10
|
224,600 | 29 | 29 | 27.70 | 0 | 0 | 0 |
| 22/01/2026 |
29
|
512,800 | 28.80 | 29.90 | 28.10 | 0 | 3,000 | -0.1 |
| 21/01/2026 |
28.80
|
263,100 | 29.20 | 29.70 | 27.80 | 600 | 300 | 0.0 |
| 20/01/2026 |
29.10
|
665,400 | 28.10 | 29.90 | 28 | 0 | 0 | 0 |
| 19/01/2026 |
28
|
275,900 | 28.60 | 28.90 | 27.80 | 2,000 | 0 | 0.1 |
| 16/01/2026 |
28.60
|
379,000 | 29.90 | 29.90 | 28.50 | 0 | 0 | 0 |
| 15/01/2026 |
29.50
|
398,800 | 28.90 | 30.10 | 28.80 | 0 | 0 | 0 |
| 14/01/2026 |
29.20
|
755,300 | 27.70 | 29.40 | 27.70 | 0 | 0 | 0 |
| 13/01/2026 |
27.70
|
165,700 | 28.20 | 28.80 | 27.30 | 0 | 0 | 0 |
| 12/01/2026 |
27.90
|
442,300 | 27.60 | 28.90 | 27.60 | 0 | 0 | 0 |
| 09/01/2026 |
27.60
|
321,400 | 26.30 | 27.70 | 26 | 0 | 0 | 0 |
| 08/01/2026 |
26
|
192,800 | 26.90 | 27.40 | 25.80 | 15,500 | 0 | 0.4 |
| 07/01/2026 |
26.30
|
124,800 | 25.30 | 26.60 | 25.30 | 0 | 0 | 0 |
| 06/01/2026 |
25.70
|
98,700 | 25.50 | 25.70 | 25 | 0 | 0 | 0 |
| 05/01/2026 |
25.50
|
49,400 | 25.70 | 26.20 | 25.40 | 0 | 0 | 0 |
| 31/12/2025 |
25.70
|
26,900 | 26.10 | 26.60 | 25.60 | 0 | 0 | 0 |
| 30/12/2025 |
26.10
|
55,500 | 26.20 | 26.90 | 23.80 | 0 | 0 | 0 |
| 29/12/2025 |
26.30
|
23,400 | 26.20 | 26.50 | 26.10 | 0 | 0 | 0 |
| 26/12/2025 |
26.10
|
54,500 | 25.60 | 26.80 | 25.60 | 0 | 5,900 | -0.2 |
| 25/12/2025 |
25.60
|
108,900 | 25.80 | 25.90 | 25.50 | 200 | 5,100 | -0.1 |
| 24/12/2025 |
25.90
|
50,400 | 26.10 | 26.20 | 25.80 | 0 | 0 | 0 |
| 23/12/2025 |
26
|
90,000 | 26.20 | 27 | 26 | 0 | 0 | 0 |
| 22/12/2025 |
26.30
|
33,200 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 19/12/2025 |
26.30
|
93,300 | 26 | 26.30 | 25.80 | 0 | 0 | 0 |
| 18/12/2025 |
26
|
163,800 | 26.70 | 26.70 | 26 | 200 | 0 | 0.0 |
| 17/12/2025 |
26.80
|
148,600 | 27.20 | 27.20 | 26.50 | 0 | 0 | 0 |
| 16/12/2025 |
27
|
62,400 | 27.10 | 27.30 | 26.50 | 400 | 0 | 0.0 |
| 15/12/2025 |
27.10
|
68,400 | 27 | 27.30 | 26.60 | 0 | 0 | 0 |
| 12/12/2025 |
27
|
116,100 | 27.60 | 27.70 | 26.90 | 0 | 0 | 0 |
| 11/12/2025 |
27.70
|
108,000 | 28.30 | 28.30 | 27.50 | 0 | 0 | 0 |
| 10/12/2025 |
28.30
|
124,600 | 28.50 | 28.60 | 28 | 0 | 0 | 0 |
| 09/12/2025 |
28.50
|
316,200 | 27.90 | 28.50 | 27.30 | 0 | 0 | 0 |
| 08/12/2025 |
27.80
|
186,900 | 27.80 | 28 | 27.30 | 0 | 0 | 0 |
| 05/12/2025 |
27.80
|
91,600 | 27.80 | 28.20 | 27.60 | 0 | 0 | 0 |
| 04/12/2025 |
28.10
|
174,800 | 27.90 | 28.20 | 27.40 | 0 | 0 | 0 |
| 03/12/2025 |
27.70
|
154,600 | 27.90 | 28 | 27.20 | 0 | 0 | 0 |
| 02/12/2025 |
27.50
|
154,600 | 27.20 | 27.50 | 26.50 | 0 | 0 | 0 |