| 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% | 90,600 | 7,600 | 0.1 |
19
19.90
19.10
|
|
2 tháng
(2026-03-02) |
-5.70 | -22.98% | 233,300 | 17,100 | 0.4 |
19
25.20
19.10
|
|
3 tháng
(2026-02-02) |
-6.10 | -24.21% | 268,700 | 16,500 | 0.4 |
19
25.50
19.10
|
|
6 tháng
(2025-11-03) |
-16.50 | -46.35% | 774,800 | 120,300 | 3.2 |
19
37
19.10
|
|
12 tháng
(2025-05-06) |
-16 | -45.58% | 1,272,600 | 215,700 | 6.9 |
19
41.70
19.10
|
|
24 tháng
(2024-05-13) |
-29.15 | -60.41% | 2,705,752 | 282,900 | 9.5 |
19
51.09
19.10
|
|
36 tháng
(2023-05-17) |
-14.39 | -42.96% | 8,785,778 | 476,600 | 19.0 |
19
58.21
19.10
|
|
60 tháng
(2021-05-27) |
10.92 | 133.50% | 12,347,045 | 479,200 | 19.0 |
8.09
58.21
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
19.10
|
4,600 | 19.30 | 19.30 | 18.20 | 0 | 0 | 0 |
| 28/04/2026 |
19
|
2,100 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
| 27/04/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 24/04/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 23/04/2026 |
19.20
|
3,200 | 19.10 | 19.20 | 18.50 | 200 | 0 | 0 |
| 22/04/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 21/04/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 20/04/2026 |
19.10
|
5,800 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 |
| 17/04/2026 |
19.20
|
1,400 | 19.40 | 19.90 | 19.20 | 0 | 0 | 0 |
| 16/04/2026 |
19.90
|
1,000 | 19.10 | 20 | 18.90 | 0 | 0 | 0 |
| 15/04/2026 |
19.50
|
14,700 | 18.90 | 19.80 | 18.60 | 200 | 0 | 0 |
| 14/04/2026 |
19.60
|
1,700 | 19 | 19.70 | 18.30 | 300 | 0 | 0 |
| 13/04/2026 |
19.60
|
5,100 | 19.60 | 19.90 | 19.60 | 0 | 0 | 0 |
| 10/04/2026 |
19.60
|
1,700 | 19.50 | 19.80 | 19.50 | 100 | 0 | 0 |
| 09/04/2026 |
19.80
|
6,000 | 19.40 | 19.80 | 19.40 | 0 | 0 | 0 |
| 08/04/2026 |
19.70
|
3,700 | 19.60 | 20 | 18.90 | 1,000 | 0 | 0 |
| 07/04/2026 |
19.50
|
600 | 18.70 | 19.50 | 18.70 | 0 | 0 | 0 |
| 06/04/2026 |
19.20
|
10,600 | 19.10 | 19.20 | 19.10 | 100 | 0 | 0.0 |
| 03/04/2026 |
19.70
|
10,500 | 19.20 | 20.50 | 19 | 5,100 | 0 | 0.1 |
| 02/04/2026 |
19.50
|
15,500 | 19 | 20.80 | 18.80 | 100 | 0 | 0.0 |
| 01/04/2026 |
19.10
|
2,400 | 19.40 | 19.50 | 19 | 500 | 0 | 0.0 |
| 31/03/2026 |
19.20
|
2,700 | 19.30 | 19.60 | 19 | 200 | 0 | 0.0 |
| 30/03/2026 |
19.50
|
1,100 | 19.20 | 19.50 | 19.20 | 500 | 0 | 0.0 |
| 27/03/2026 |
19.40
|
6,900 | 19 | 19.40 | 18.40 | 500 | 0 | 0.0 |
| 26/03/2026 |
19.10
|
800 | 19.30 | 19.60 | 19.10 | 0 | 0 | 0 |
| 25/03/2026 |
20
|
7,400 | 20.30 | 20.30 | 19 | 0 | 0 | 0 |
| 24/03/2026 |
19.70
|
700 | 19.20 | 19.70 | 19.20 | 0 | 0 | 0 |
| 23/03/2026 |
19.80
|
6,400 | 20 | 20 | 19.10 | 100 | 0 | 0.0 |
| 20/03/2026 |
19.90
|
9,900 | 20.40 | 20.40 | 19.10 | 700 | 0 | 0.0 |
| 19/03/2026 |
20.40
|
31,800 | 18.40 | 22.30 | 18.40 | 700 | 0 | 0.0 |
| 18/03/2026 |
20.30
|
6,800 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 17/03/2026 |
22.50
|
15,200 | 25 | 25 | 22.50 | 0 | 0 | 0 |
| 16/03/2026 |
24.90
|
21,100 | 24.50 | 24.90 | 24.50 | 100 | 0 | 0.0 |
| 13/03/2026 |
25.20
|
1,000 | 24.30 | 25.20 | 23.40 | 0 | 0 | 0 |
| 12/03/2026 |
24.30
|
1,600 | 24 | 24.50 | 24 | 300 | 0 | 0.0 |
| 11/03/2026 |
24
|
3,700 | 24.10 | 24.70 | 23.90 | 0 | 0 | 0 |
| 10/03/2026 |
24.70
|
4,100 | 23.80 | 24.70 | 23.80 | 100 | 0 | 0.0 |
| 09/03/2026 |
23.80
|
5,200 | 24.30 | 24.30 | 22.20 | 100 | 0 | 0.0 |
| 06/03/2026 |
24.50
|
300 | 23.10 | 24.70 | 23.10 | 0 | 0 | 0 |
| 05/03/2026 |
23.70
|
4,000 | 23.70 | 23.70 | 23.50 | 5,100 | 0 | 0.1 |
| 04/03/2026 |
24.20
|
6,900 | 24.50 | 24.80 | 24 | 300 | 0 | 0.0 |
| 03/03/2026 |
24.80
|
600 | 24.70 | 24.90 | 24.20 | 200 | 0 | 0.0 |
| 02/03/2026 |
24.80
|
4,500 | 23.30 | 25.50 | 22.60 | 600 | 0 | 0.0 |
| 27/02/2026 |
24.50
|
600 | 24.50 | 24.50 | 24.50 | 100 | 0 | 0.0 |
| 26/02/2026 |
24.50
|
1,200 | 25.50 | 25.50 | 24.50 | 500 | 3,600 | -0.1 |
| 25/02/2026 |
24.70
|
5,200 | 25 | 25 | 24 | 0 | 0 | 0 |
| 24/02/2026 |
25
|
3,000 | 24.20 | 25 | 24 | 100 | 0 | 0.0 |
| 23/02/2026 |
24.70
|
3,200 | 24.90 | 24.90 | 24.50 | 100 | 0 | 0.0 |
| 13/02/2026 |
24.30
|
700 | 25.20 | 25.20 | 24.30 | 200 | 0 | 0.0 |
| 12/02/2026 |
25.20
|
2,400 | 24.90 | 25.30 | 24.90 | 400 | 0 | 0.0 |
| 11/02/2026 |
25.40
|
2,400 | 23.20 | 25.40 | 23.20 | 0 | 0 | 0 |
| 10/02/2026 |
24.70
|
5,200 | 24.70 | 25.10 | 24.70 | 400 | 0 | 0.0 |
| 09/02/2026 |
24.70
|
2,400 | 24.70 | 24.70 | 24.10 | 200 | 0 | 0.0 |
| 06/02/2026 |
24.70
|
600 | 24.10 | 25 | 24.10 | 0 | 0 | 0 |
| 05/02/2026 |
25
|
200 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 04/02/2026 |
25.10
|
300 | 25.20 | 25.20 | 25.10 | 600 | 0 | 0.0 |
| 03/02/2026 |
25.50
|
2,700 | 25.10 | 25.80 | 24.20 | 200 | 0 | 0.0 |
| 02/02/2026 |
25.20
|
5,300 | 24.80 | 26.60 | 24.80 | 200 | 0 | 0.0 |
| 30/01/2026 |
24.80
|
5,600 | 24.90 | 26.40 | 24.80 | 200 | 0 | 0.0 |
| 29/01/2026 |
24.80
|
3,200 | 24.90 | 24.90 | 24.30 | 300 | 0 | 0.0 |
| 28/01/2026 |
24.90
|
6,900 | 25.30 | 25.30 | 24.50 | 400 | 0 | 0.0 |
| 27/01/2026 |
25.30
|
600 | 24.20 | 26.60 | 24.20 | 800 | 0 | 0.0 |
| 26/01/2026 |
24.20
|
14,400 | 24 | 27 | 23.10 | 1,400 | 0 | 0.0 |
| 23/01/2026 |
25.40
|
3,200 | 27 | 27.70 | 25 | 0 | 0 | 0 |
| 22/01/2026 |
25.20
|
15,500 | 25 | 26.50 | 25 | 500 | 0 | 0.0 |
| 21/01/2026 |
24.90
|
10,300 | 23.60 | 25 | 23.30 | 200 | 0 | 0.0 |
| 20/01/2026 |
23.60
|
4,500 | 23.70 | 24 | 23.40 | 0 | 0 | 0 |
| 19/01/2026 |
23.70
|
5,500 | 24 | 24.20 | 23.70 | 100 | 0 | 0.0 |
| 16/01/2026 |
24.60
|
1,900 | 25.40 | 25.40 | 24.60 | 10,500 | 0 | 0.3 |
| 15/01/2026 |
24.60
|
22,900 | 25 | 26 | 23 | 1,600 | 0 | 0.0 |
| 14/01/2026 |
24.70
|
10,400 | 26.40 | 26.40 | 24.20 | 200 | 0 | 0.0 |
| 13/01/2026 |
24.80
|
8,400 | 25.70 | 25.70 | 23.90 | 0 | 0 | 0 |
| 12/01/2026 |
23.90
|
18,900 | 24.10 | 24.20 | 23.80 | 1,400 | 0 | 0.0 |
| 09/01/2026 |
24.20
|
14,100 | 24 | 24.50 | 23 | 1,200 | 0 | 0.0 |
| 08/01/2026 |
24.40
|
16,900 | 26.60 | 26.60 | 24.40 | 400 | 0 | 0.0 |
| 07/01/2026 |
26.60
|
14,400 | 27.50 | 27.50 | 26 | 100 | 0 | 0.0 |
| 06/01/2026 |
26.60
|
2,000 | 27.80 | 27.80 | 26.60 | 2,100 | 0 | 0.1 |
| 05/01/2026 |
25.30
|
13,500 | 25.80 | 28 | 25.30 | 500 | 0 | 0.0 |
| 31/12/2025 |
27.80
|
7,400 | 29.50 | 29.50 | 27 | 2,000 | 0 | 0.1 |
| 30/12/2025 |
27.90
|
21,200 | 26.80 | 28.10 | 26.20 | 2,000 | 0 | 0.1 |
| 29/12/2025 |
26.50
|
4,500 | 27 | 27 | 26.30 | 2,100 | 0 | 0.1 |
| 26/12/2025 |
26.50
|
26,100 | 25.10 | 26.50 | 25 | 12,700 | 0 | 0.3 |
| 25/12/2025 |
26.80
|
7,600 | 28 | 28 | 26.80 | 4,500 | 0 | 0.1 |
| 24/12/2025 |
27.10
|
10,900 | 28.50 | 28.50 | 27 | 1,400 | 0 | 0.0 |
| 23/12/2025 |
29
|
37,700 | 28.20 | 31 | 28 | 900 | 0 | 0.0 |
| 22/12/2025 |
28.20
|
13,900 | 28 | 28.50 | 27.70 | 500 | 0 | 0.0 |
| 19/12/2025 |
28
|
30,800 | 27.40 | 29.30 | 27 | 2,800 | 0 | 0.1 |
| 18/12/2025 |
27.40
|
30,700 | 26 | 28.80 | 26 | 1,100 | 0 | 0.0 |
| 17/12/2025 |
28.80
|
60,900 | 28.80 | 30 | 28.80 | 45,300 | 0 | 1.3 |
| 16/12/2025 |
32
|
19,700 | 33 | 33.10 | 32 | 200 | 0 | 0.0 |
| 15/12/2025 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
| 12/12/2025 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
| 11/12/2025 |
35.50
|
200 | 34.70 | 35.50 | 34.70 | 200 | 0 | 0.0 |
| 10/12/2025 |
34.70
|
700 | 34.80 | 34.80 | 34.70 | 100 | 0 | 0.0 |
| 09/12/2025 |
34.70
|
300 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 |
| 08/12/2025 |
34.70
|
600 | 36.40 | 36.40 | 34.70 | 500 | 0 | 0.0 |
| 05/12/2025 |
35.10
|
800 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 04/12/2025 |
35.10
|
200 | 35.20 | 35.20 | 35.10 | 200 | 0 | 0.0 |
| 03/12/2025 |
35.20
|
1,400 | 36.30 | 36.30 | 35.20 | 1,000 | 0 | 0.0 |
| 02/12/2025 |
37
|
100 | 37 | 37 | 37 | 100 | 0 | 0.0 |