| 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) |
-1.40 | -9.09% | 200,600 | 0 | 0 |
14
15.40
14
|
|
2 tháng
(2026-03-02) |
-2 | -12.50% | 451,900 | 0 | 0 |
14
16.70
14
|
|
3 tháng
(2026-01-29) |
-1 | -6.67% | 520,200 | 0 | 0 |
14
16.70
14
|
|
6 tháng
(2025-10-31) |
-1.30 | -8.50% | 832,500 | 0 | 0 |
14
16.70
14
|
|
12 tháng
(2025-05-05) |
-0.46 | -3.19% | 1,648,700 | -17,500 | -0.3 |
13.33
16.70
14
|
|
24 tháng
(2024-05-09) |
2.35 | 20.16% | 4,090,037 | -18,400 | -0.3 |
11.39
16.70
14
|
|
36 tháng
(2023-05-15) |
3.75 | 36.56% | 8,089,203 | -60,813 | -0.8 |
10.01
16.70
14
|
|
60 tháng
(2021-05-25) |
4.61 | 49.16% | 18,017,258 | 61,887 | 1.4 |
8.94
16.70
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
14
|
14,000 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 28/04/2026 |
14
|
14,800 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
| 27/04/2026 |
14.60
|
15,400 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 |
| 24/04/2026 |
14.60
|
15,400 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 |
| 23/04/2026 |
14.70
|
10,500 | 14.80 | 14.80 | 14.20 | 0 | 0 | 0 |
| 22/04/2026 |
14.80
|
49,200 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 21/04/2026 |
15.20
|
1,200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 20/04/2026 |
15.20
|
300 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 17/04/2026 |
15.20
|
3,100 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
| 16/04/2026 |
15.30
|
6,400 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 15/04/2026 |
15.30
|
5,100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 14/04/2026 |
15.30
|
26,500 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 13/04/2026 |
15.30
|
3,600 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 10/04/2026 |
15.20
|
200 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 09/04/2026 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 08/04/2026 |
15.30
|
1,500 | 15.20 | 15.30 | 15.20 | 0 | 0 | 0 |
| 07/04/2026 |
15
|
1,900 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 06/04/2026 |
15
|
11,100 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
| 03/04/2026 |
15.30
|
1,300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 02/04/2026 |
15.30
|
15,800 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 01/04/2026 |
15.30
|
9,700 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
| 31/03/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 30/03/2026 |
15.40
|
7,300 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
| 27/03/2026 |
15.30
|
700 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 26/03/2026 |
15.30
|
600 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 25/03/2026 |
15.50
|
13,300 | 16 | 16 | 15.30 | 0 | 0 | 0 |
| 24/03/2026 |
15.30
|
3,100 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
| 23/03/2026 |
15.20
|
4,400 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 20/03/2026 |
15.40
|
3,000 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 19/03/2026 |
15.50
|
400 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 18/03/2026 |
15.50
|
85,600 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 17/03/2026 |
15.80
|
55,100 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
| 16/03/2026 |
15.60
|
3,400 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 13/03/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 12/03/2026 |
15.60
|
5,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 11/03/2026 |
15.50
|
400 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 10/03/2026 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 09/03/2026 |
15
|
5,900 | 15.40 | 15.40 | 14.20 | 0 | 0 | 0 |
| 06/03/2026 |
15.50
|
2,500 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 05/03/2026 |
15.50
|
1,600 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
| 04/03/2026 |
15.50
|
53,700 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 03/03/2026 |
15.80
|
4,500 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 02/03/2026 |
16
|
7,800 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 27/02/2026 |
16
|
11,600 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 26/02/2026 |
15.60
|
5,000 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 25/02/2026 |
15.60
|
1,300 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
| 24/02/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/02/2026 |
16
|
700 | 16 | 16 | 16 | 0 | 0 | 0 |
| 13/02/2026 |
16.30
|
400 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 12/02/2026 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/02/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/02/2026 |
15
|
1,200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 09/02/2026 |
15
|
2,400 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
| 06/02/2026 |
15
|
1,700 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/02/2026 |
15
|
18,800 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 04/02/2026 |
15.20
|
1,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 03/02/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/02/2026 |
15
|
12,200 | 15.20 | 15.50 | 15 | 0 | 0 | 0 |
| 30/01/2026 |
15.20
|
10,800 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 29/01/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/01/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 26/01/2026 |
14.80
|
2,400 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 23/01/2026 |
15
|
5,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 22/01/2026 |
15
|
20,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 21/01/2026 |
15
|
19,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 20/01/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 19/01/2026 |
15
|
200 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 16/01/2026 |
15
|
2,500 | 15 | 15.40 | 15 | 0 | 0 | 0 |
| 15/01/2026 |
15
|
27,600 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 14/01/2026 |
15
|
27,700 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 13/01/2026 |
14.90
|
2,900 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 12/01/2026 |
15
|
21,200 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 09/01/2026 |
14.80
|
13,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 08/01/2026 |
14.80
|
10,000 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 07/01/2026 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 06/01/2026 |
14.80
|
2,300 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 05/01/2026 |
15
|
1,200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 31/12/2025 |
15
|
300 | 15.30 | 15.30 | 14.90 | 0 | 0 | 0 |
| 30/12/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 29/12/2025 |
14.70
|
8,500 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 26/12/2025 |
14.80
|
6,600 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 25/12/2025 |
14.80
|
4,100 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 24/12/2025 |
14.80
|
7,100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 23/12/2025 |
14.80
|
1,500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 22/12/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 19/12/2025 |
14.80
|
600 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 18/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 17/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 16/12/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 15/12/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 12/12/2025 |
14.80
|
2,000 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 11/12/2025 |
14.90
|
500 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 10/12/2025 |
14.90
|
2,500 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 09/12/2025 |
14.90
|
3,000 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
| 08/12/2025 |
14.70
|
14,700 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 05/12/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 04/12/2025 |
14.90
|
2,700 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
| 03/12/2025 |
14.80
|
600 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 02/12/2025 |
14.90
|
600 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |