| 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) |
-0.25 | -1.48% | 42,634,000 | -1,485,369 | 0 |
16.65
17.15
16.70
|
|
2 tháng
(2026-03-02) |
-0.15 | -0.89% | 84,216,800 | -430,969 | 13.5 |
16.30
17.15
16.70
|
|
3 tháng
(2026-01-29) |
-0.80 | -4.58% | 121,025,100 | -1,887,569 | -11.0 |
16.30
17.45
16.70
|
|
6 tháng
(2025-10-31) |
-1.05 | -5.93% | 282,577,500 | -2,973,569 | -30.3 |
16.30
18
16.70
|
|
12 tháng
(2025-05-05) |
-1.80 | -9.76% | 632,680,400 | -570,168 | -27.0 |
16.30
23.10
16.70
|
|
24 tháng
(2024-05-09) |
-2.74 | -14.15% | 1,179,088,900 | -1,111,486 | -35.6 |
15.05
23.10
16.70
|
|
36 tháng
(2023-05-15) |
-7.12 | -29.96% | 1,492,061,000 | -4,240,294 | -108.2 |
15.05
26.86
16.70
|
|
60 tháng
(2021-05-25) |
-1.49 | -8.22% | 2,339,968,500 | -466,193 | 30.1 |
15.05
27.43
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
16.70
|
1,809,600 | 16.55 | 16.70 | 16.50 | 39,800 | 200 | 0 |
| 28/04/2026 |
16.65
|
1,415,200 | 16.65 | 16.65 | 16.50 | 13,000 | 135,700 | 0 |
| 27/04/2026 |
16.65
|
1,888,400 | 16.70 | 16.75 | 16.50 | 34,100 | 167,600 | 0 |
| 24/04/2026 |
16.65
|
1,888,400 | 16.70 | 16.75 | 16.50 | 34,100 | 167,600 | 0 |
| 23/04/2026 |
16.70
|
2,016,900 | 16.75 | 16.80 | 16.60 | 22,400 | 33,500 | 0 |
| 22/04/2026 |
16.80
|
2,355,800 | 16.80 | 16.85 | 16.60 | 21,500 | 174,300 | 0 |
| 21/04/2026 |
16.80
|
1,838,800 | 16.85 | 16.85 | 16.65 | 22,500 | 72,100 | 0 |
| 20/04/2026 |
16.85
|
2,195,800 | 16.80 | 16.90 | 16.65 | 19,500 | 38,400 | 0 |
| 17/04/2026 |
16.85
|
2,120,100 | 16.65 | 16.85 | 16.55 | 42,700 | 197,800 | 0 |
| 16/04/2026 |
16.65
|
1,956,100 | 16.80 | 16.90 | 16.60 | 10,800 | 253,100 | 0 |
| 15/04/2026 |
16.90
|
1,931,900 | 17 | 17.05 | 16.80 | 12,400 | 110,700 | 0 |
| 14/04/2026 |
17
|
2,184,000 | 17.10 | 17.10 | 16.90 | 20,900 | 22,400 | 0 |
| 13/04/2026 |
17.10
|
2,041,600 | 16.95 | 17.15 | 16.95 | 84,900 | 18,000 | 0 |
| 10/04/2026 |
17.15
|
2,369,900 | 17.15 | 17.15 | 16.90 | 90,400 | 181,800 | 0 |
| 09/04/2026 |
17.15
|
1,709,800 | 17.35 | 17.35 | 17.05 | 76,400 | 104,600 | 0 |
| 08/04/2026 |
17
|
1,785,200 | 17 | 17 | 16.85 | 89,700 | 181,101 | 0 |
| 07/04/2026 |
16.80
|
1,853,300 | 16.80 | 16.80 | 16.65 | 30,700 | 140,700 | 0 |
| 06/04/2026 |
16.75
|
1,938,300 | 16.80 | 16.80 | 16.65 | 48,600 | 201,400 | 0 |
| 03/04/2026 |
16.80
|
1,802,200 | 16.90 | 16.95 | 16.70 | 24,500 | 110,000 | 0 |
| 02/04/2026 |
16.90
|
1,858,400 | 16.95 | 16.95 | 16.75 | 62,700 | 184,700 | 0 |
| 01/04/2026 |
17
|
1,746,800 | 17 | 17.05 | 16.90 | 90,600 | 26,368 | 0 |
| 31/03/2026 |
16.95
|
1,800,000 | 16.85 | 16.95 | 16.75 | 211,700 | 42,200 | 0 |
| 30/03/2026 |
16.90
|
1,937,100 | 16.85 | 16.90 | 16.60 | 91,000 | 76,400 | 0 |
| 27/03/2026 |
16.90
|
1,878,400 | 16.70 | 16.90 | 16.65 | 320,300 | 16,800 | 0 |
| 26/03/2026 |
16.75
|
2,022,600 | 16.75 | 16.75 | 16.60 | 94,500 | 57,700 | 0 |
| 25/03/2026 |
16.75
|
1,774,600 | 16.75 | 16.85 | 16.65 | 128,800 | 59,600 | 0 |
| 24/03/2026 |
16.80
|
1,994,400 | 16.80 | 16.80 | 16.60 | 24,800 | 115,500 | 0 |
| 23/03/2026 |
16.80
|
1,855,100 | 16.85 | 16.85 | 16.35 | 74,800 | 162,000 | 0 |
| 20/03/2026 |
16.90
|
1,830,300 | 16.95 | 16.95 | 16.75 | 288,100 | 174,800 | 1.9 |
| 19/03/2026 |
16.95
|
2,877,700 | 16.65 | 17 | 16.60 | 260,300 | 44,300 | 3.6 |
| 18/03/2026 |
16.80
|
1,828,900 | 16.70 | 16.80 | 16.60 | 197,200 | 16,400 | 3.0 |
| 17/03/2026 |
16.65
|
1,751,800 | 16.55 | 16.65 | 16.55 | 85,200 | 25,100 | 1.0 |
| 16/03/2026 |
16.55
|
2,104,500 | 16.55 | 16.55 | 16.35 | 175,500 | 32,300 | 2.4 |
| 13/03/2026 |
16.55
|
1,559,000 | 16.50 | 16.55 | 16.35 | 175,500 | 32,300 | 2.4 |
| 12/03/2026 |
16.55
|
2,119,000 | 16.35 | 16.55 | 16.30 | 86,000 | 37,100 | 0.8 |
| 11/03/2026 |
16.60
|
1,996,100 | 16.30 | 16.65 | 16.25 | 95,700 | 136,800 | -0.7 |
| 10/03/2026 |
16.50
|
2,037,900 | 16.50 | 16.55 | 16.20 | 108,800 | 60,000 | 0.8 |
| 09/03/2026 |
16.30
|
2,308,700 | 16.60 | 16.65 | 15.95 | 108,800 | 60,000 | 0.8 |
| 06/03/2026 |
17
|
2,315,400 | 16.95 | 17 | 16.65 | 207,400 | 40,500 | 2.8 |
| 05/03/2026 |
17
|
2,783,600 | 16.60 | 17 | 16.50 | 153,800 | 150,100 | 0.0 |
| 04/03/2026 |
16.80
|
2,359,000 | 16.55 | 16.80 | 16.40 | 68,500 | 209,500 | -2.3 |
| 03/03/2026 |
16.75
|
1,925,800 | 16.80 | 16.80 | 16.50 | 90,000 | 220,800 | -2.2 |
| 02/03/2026 |
16.80
|
2,260,000 | 16.60 | 16.80 | 16.55 | 60,200 | 98,200 | -0.7 |
| 27/02/2026 |
16.90
|
1,992,800 | 16.95 | 17 | 16.75 | 69,800 | 88,800 | -0.3 |
| 26/02/2026 |
17
|
2,113,700 | 16.95 | 17 | 16.75 | 26,700 | 166,300 | -2.4 |
| 25/02/2026 |
16.95
|
2,121,400 | 16.90 | 17 | 16.80 | 36,000 | 106,600 | -1.2 |
| 24/02/2026 |
17
|
2,218,700 | 17 | 17.05 | 16.90 | 45,600 | 47,600 | -0.0 |
| 23/02/2026 |
17.10
|
1,608,100 | 17.15 | 17.15 | 16.95 | 84,600 | 6,600 | 1.3 |
| 13/02/2026 |
17
|
2,280,700 | 16.90 | 17 | 16.75 | 29,300 | 80,400 | -0.9 |
| 12/02/2026 |
16.95
|
2,132,500 | 17 | 17 | 16.65 | 39,100 | 150,700 | -1.9 |
| 11/02/2026 |
17
|
2,253,800 | 16.70 | 17 | 16.60 | 119,500 | 63,300 | 0.9 |
| 10/02/2026 |
16.75
|
2,014,100 | 16.70 | 16.75 | 16.50 | 2,500 | 106,100 | -1.7 |
| 09/02/2026 |
16.75
|
2,211,700 | 16.70 | 16.80 | 16.55 | 33,900 | 320,200 | -4.8 |
| 06/02/2026 |
16.80
|
2,245,700 | 16.80 | 16.80 | 16.55 | 33,900 | 320,200 | -4.8 |
| 05/02/2026 |
16.80
|
2,233,600 | 16.95 | 17 | 16.80 | 32,500 | 126,300 | -1.6 |
| 04/02/2026 |
17
|
2,104,600 | 17 | 17 | 16.85 | 68,400 | 116,600 | -0.8 |
| 03/02/2026 |
17
|
2,106,100 | 17.05 | 17.15 | 16.85 | 60,200 | 98,200 | -0.7 |
| 02/02/2026 |
17.15
|
2,938,100 | 17.05 | 17.15 | 16.75 | 79,000 | 356,500 | -4.7 |
| 30/01/2026 |
17.15
|
2,376,700 | 17.40 | 17.50 | 17.15 | 19,900 | 43,100 | -0.4 |
| 29/01/2026 |
17.45
|
1,856,000 | 17.45 | 17.45 | 17.25 | 13,100 | 53,100 | -0.7 |
| 28/01/2026 |
17.45
|
1,848,500 | 17.50 | 17.55 | 17.25 | 23,600 | 169,400 | -2.5 |
| 27/01/2026 |
17.45
|
1,800,800 | 17.35 | 17.50 | 17.20 | 21,400 | 154,600 | -2.3 |
| 26/01/2026 |
17.35
|
1,968,900 | 17.60 | 17.60 | 17.20 | 26,900 | 233,400 | -3.6 |
| 23/01/2026 |
17.65
|
1,993,100 | 17.55 | 17.70 | 17.40 | 63,000 | 135,500 | -1.3 |
| 22/01/2026 |
17.70
|
1,974,100 | 17.30 | 17.70 | 17.30 | 83,100 | 123,400 | -0.7 |
| 21/01/2026 |
17.40
|
2,311,100 | 17.65 | 17.65 | 17.25 | 38,500 | 379,400 | -5.9 |
| 20/01/2026 |
17.70
|
2,623,600 | 17.95 | 17.95 | 17.65 | 20,600 | 169,500 | -2.6 |
| 19/01/2026 |
18
|
2,356,200 | 18 | 18 | 17.80 | 41,900 | 80,300 | -0.7 |
| 16/01/2026 |
18
|
1,922,600 | 17.95 | 18 | 17.80 | 54,100 | 107,500 | -1.0 |
| 15/01/2026 |
17.95
|
2,163,500 | 17.90 | 17.95 | 17.65 | 36,200 | 234,700 | -3.5 |
| 14/01/2026 |
17.90
|
3,407,100 | 17.70 | 17.95 | 17.55 | 426,100 | 264,900 | 2.8 |
| 13/01/2026 |
17.70
|
2,656,400 | 17.80 | 17.80 | 17.50 | 29,500 | 446,600 | -7.3 |
| 12/01/2026 |
17.75
|
2,809,700 | 17.40 | 17.75 | 17.30 | 490,100 | 53,300 | 7.7 |
| 09/01/2026 |
17.35
|
2,096,900 | 17.40 | 17.45 | 17.25 | 51,400 | 27,300 | 0.4 |
| 08/01/2026 |
17.40
|
2,679,300 | 17.35 | 17.50 | 17.20 | 588,700 | 57,100 | 9.2 |
| 07/01/2026 |
17.35
|
2,370,600 | 17.30 | 17.35 | 17.15 | 116,700 | 45,400 | 1.2 |
| 06/01/2026 |
17.30
|
2,070,200 | 17.25 | 17.30 | 17 | 48,500 | 95,400 | -0.8 |
| 05/01/2026 |
17.20
|
2,068,200 | 17.40 | 17.40 | 17.05 | 3,700 | 349,400 | -5.9 |
| 31/12/2025 |
17.45
|
2,414,500 | 17.25 | 17.45 | 17.05 | 35,100 | 93,100 | -1.0 |
| 30/12/2025 |
17.20
|
1,789,000 | 17.30 | 17.30 | 17.10 | 66,200 | 22,900 | 0.7 |
| 29/12/2025 |
17.30
|
1,789,700 | 17.15 | 17.30 | 17.10 | 77,500 | 111,300 | -0.6 |
| 26/12/2025 |
17.30
|
2,094,200 | 17.40 | 17.40 | 17.10 | 100,800 | 247,500 | -2.5 |
| 25/12/2025 |
17.35
|
2,046,100 | 17.30 | 17.50 | 17.20 | 63,300 | 195,000 | -2.3 |
| 24/12/2025 |
17.50
|
2,308,400 | 17.60 | 17.60 | 17.20 | 157,500 | 141,000 | 0.3 |
| 23/12/2025 |
17.50
|
2,662,000 | 17.70 | 17.70 | 17.40 | 108,800 | 201,900 | -1.6 |
| 22/12/2025 |
17.75
|
2,158,300 | 17.50 | 17.75 | 17.35 | 221,300 | 29,900 | 3.4 |
| 19/12/2025 |
17.50
|
2,247,700 | 17.45 | 17.50 | 17.30 | 299,400 | 70,600 | 4.0 |
| 18/12/2025 |
17.45
|
3,120,600 | 17.40 | 17.45 | 17.10 | 86,000 | 89,600 | -0.1 |
| 17/12/2025 |
17.45
|
2,422,900 | 17.45 | 17.50 | 17.20 | 247,200 | 162,500 | 1.5 |
| 16/12/2025 |
17.55
|
2,453,500 | 17.20 | 17.55 | 17.05 | 362,400 | 81,900 | 4.9 |
| 15/12/2025 |
17.20
|
2,725,400 | 17.25 | 17.25 | 17 | 28,900 | 98,200 | -1.2 |
| 12/12/2025 |
17.30
|
2,485,800 | 17.45 | 17.45 | 17 | 87,100 | 219,300 | -2.3 |
| 11/12/2025 |
17.45
|
2,337,400 | 17.50 | 17.50 | 17.20 | 126,800 | 141,400 | -0.3 |
| 10/12/2025 |
17.45
|
2,436,500 | 17.30 | 17.55 | 17.20 | 134,800 | 154,800 | -0.4 |
| 09/12/2025 |
17.40
|
2,738,100 | 17.40 | 17.50 | 17.10 | 43,900 | 432,600 | -6.7 |
| 08/12/2025 |
17.55
|
2,404,700 | 17.35 | 17.60 | 17.35 | 44,500 | 153,800 | -1.9 |
| 05/12/2025 |
17.70
|
2,918,800 | 17.70 | 17.70 | 17.35 | 34,100 | 125,300 | -1.6 |
| 04/12/2025 |
17.70
|
2,560,600 | 17.80 | 17.80 | 17.50 | 37,500 | 221,100 | -3.2 |
| 03/12/2025 |
17.75
|
3,152,900 | 17.30 | 17.75 | 17.25 | 828,500 | 128,900 | 12.2 |
| 02/12/2025 |
17.25
|
2,774,500 | 17.20 | 17.25 | 17.05 | 296,300 | 34,600 | 4.5 |