| 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) |
0.80 | 5.23% | 82,500 | -3,400 | 0 |
15
17
16.10
|
|
2 tháng
(2026-03-02) |
-1.80 | -10.06% | 218,600 | -3,400 | 0 |
14.30
18.10
16.10
|
|
3 tháng
(2026-02-02) |
-0.40 | -2.42% | 240,700 | -3,900 | -0.0 |
14.30
18.10
16.10
|
|
6 tháng
(2025-11-03) |
-2 | -11.05% | 308,400 | -3,900 | -0.0 |
14.30
18.30
16.10
|
|
12 tháng
(2025-05-06) |
-1.82 | -10.18% | 725,000 | -3,900 | -0.0 |
14.30
20.90
16.10
|
|
24 tháng
(2024-05-13) |
5.16 | 47.13% | 7,253,015 | -12,296 | -0.2 |
10.94
26.26
16.10
|
|
36 tháng
(2023-05-17) |
1.45 | 9.92% | 9,157,717 | -35,596 | -0.7 |
10.03
26.26
16.10
|
|
60 tháng
(2021-05-27) |
12.51 | 348.38% | 98,830,699 | -226,384 | -10.1 |
3.59
30.21
16.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
16.10
|
39,700 | 15.40 | 16.10 | 15.30 | 0 | 0 | 0 |
| 28/04/2026 |
15
|
4,000 | 14 | 15 | 13.80 | 0 | 3,400 | 0 |
| 27/04/2026 |
16.20
|
900 | 16.50 | 16.50 | 14.60 | 0 | 0 | 0 |
| 24/04/2026 |
16.20
|
900 | 16.50 | 16.50 | 14.60 | 0 | 0 | 0 |
| 23/04/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/04/2026 |
15.60
|
1,700 | 16 | 16 | 15.60 | 0 | 0 | 0 |
| 21/04/2026 |
16
|
400 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/04/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 17/04/2026 |
15.80
|
5,200 | 17 | 17 | 15.40 | 0 | 0 | 0 |
| 16/04/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 15/04/2026 |
15.70
|
300 | 17.40 | 17.40 | 15.70 | 0 | 0 | 0 |
| 14/04/2026 |
15.80
|
10,800 | 15.80 | 16.40 | 15.80 | 0 | 0 | 0 |
| 13/04/2026 |
16.60
|
4,600 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 |
| 10/04/2026 |
16.40
|
2,600 | 16 | 16.80 | 16 | 0 | 0 | 0 |
| 09/04/2026 |
16.90
|
1,600 | 15.90 | 16.90 | 15.90 | 0 | 0 | 0 |
| 08/04/2026 |
16.60
|
6,400 | 16 | 16.80 | 15 | 0 | 0 | 0 |
| 07/04/2026 |
16
|
200 | 17.20 | 17.20 | 16 | 0 | 0 | 0 |
| 06/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 03/04/2026 |
15
|
900 | 15.90 | 16 | 15 | 0 | 0 | 0 |
| 02/04/2026 |
16
|
600 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 01/04/2026 |
15.30
|
1,500 | 16.90 | 16.90 | 15.30 | 0 | 0 | 0 |
| 31/03/2026 |
15
|
2,200 | 17.20 | 17.20 | 15 | 0 | 0 | 0 |
| 30/03/2026 |
17
|
1,700 | 16.50 | 17.50 | 16.50 | 0 | 0 | 0 |
| 27/03/2026 |
16.10
|
5,600 | 16.20 | 16.80 | 16.10 | 0 | 0 | 0 |
| 26/03/2026 |
16.30
|
2,400 | 14.40 | 16.30 | 14.40 | 0 | 0 | 0 |
| 25/03/2026 |
16.50
|
2,300 | 16.80 | 16.80 | 16.30 | 0 | 0 | 0 |
| 24/03/2026 |
15.60
|
4,000 | 14.60 | 15.80 | 14.60 | 0 | 0 | 0 |
| 23/03/2026 |
14.30
|
1,500 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
| 20/03/2026 |
15.30
|
5,900 | 15.10 | 15.30 | 15 | 0 | 0 | 0 |
| 19/03/2026 |
14.60
|
900 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
| 18/03/2026 |
15
|
2,600 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 17/03/2026 |
14.50
|
6,600 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 16/03/2026 |
14.90
|
4,200 | 14.80 | 15.60 | 14.80 | 0 | 0 | 0 |
| 13/03/2026 |
14.80
|
1,800 | 14.50 | 15.70 | 14.30 | 0 | 0 | 0 |
| 12/03/2026 |
14.50
|
5,000 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 11/03/2026 |
14.70
|
3,200 | 15.80 | 15.90 | 14.70 | 0 | 0 | 0 |
| 10/03/2026 |
14.80
|
2,500 | 16 | 16 | 14.60 | 0 | 0 | 0 |
| 09/03/2026 |
14.30
|
6,400 | 16.90 | 16.90 | 14.30 | 0 | 0 | 0 |
| 06/03/2026 |
16.90
|
4,200 | 17.90 | 17.90 | 15.80 | 0 | 0 | 0 |
| 05/03/2026 |
16.90
|
7,200 | 18.10 | 18.10 | 16.90 | 0 | 0 | 0 |
| 04/03/2026 |
17.50
|
9,300 | 18.20 | 18.80 | 17 | 0 | 0 | 0 |
| 03/03/2026 |
18.10
|
15,100 | 18.50 | 18.60 | 17.40 | 0 | 0 | 0 |
| 02/03/2026 |
17.90
|
41,500 | 16.80 | 18.50 | 16.80 | 0 | 0 | 0 |
| 27/02/2026 |
16.20
|
200 | 17.10 | 17.10 | 16.20 | 0 | 500 | -0.0 |
| 26/02/2026 |
16
|
2,000 | 15.10 | 17.40 | 15.10 | 0 | 0 | 0 |
| 25/02/2026 |
17
|
300 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
| 24/02/2026 |
16.10
|
9,400 | 16.80 | 17 | 16.10 | 0 | 0 | 0 |
| 23/02/2026 |
16.70
|
200 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
| 13/02/2026 |
16.10
|
2,300 | 15.50 | 16.30 | 15.50 | 0 | 0 | 0 |
| 12/02/2026 |
15.80
|
800 | 16.60 | 16.60 | 15.80 | 0 | 0 | 0 |
| 11/02/2026 |
15.70
|
1,300 | 16.50 | 16.50 | 15.70 | 0 | 0 | 0 |
| 10/02/2026 |
16
|
900 | 16.50 | 16.50 | 15.80 | 0 | 0 | 0 |
| 09/02/2026 |
15.90
|
400 | 16.70 | 16.70 | 15.90 | 0 | 0 | 0 |
| 06/02/2026 |
16
|
2,100 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 05/02/2026 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 04/02/2026 |
16.60
|
600 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 03/02/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 02/02/2026 |
16.50
|
1,000 | 16.70 | 16.80 | 16 | 0 | 0 | 0 |
| 30/01/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 29/01/2026 |
16
|
2,900 | 15.50 | 16 | 15.30 | 0 | 0 | 0 |
| 28/01/2026 |
16.80
|
400 | 16.90 | 16.90 | 15.30 | 0 | 0 | 0 |
| 27/01/2026 |
15.30
|
2,600 | 16 | 16.70 | 15.20 | 0 | 0 | 0 |
| 26/01/2026 |
16
|
5,100 | 16.80 | 17 | 16 | 0 | 0 | 0 |
| 23/01/2026 |
16.80
|
1,700 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 22/01/2026 |
17.10
|
200 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
| 21/01/2026 |
17
|
400 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 |
| 20/01/2026 |
17.40
|
3,100 | 17 | 17.50 | 17 | 0 | 0 | 0 |
| 19/01/2026 |
17
|
1,200 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 16/01/2026 |
17.20
|
300 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
| 15/01/2026 |
17.10
|
1,700 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 |
| 14/01/2026 |
17
|
1,200 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
| 13/01/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 12/01/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 09/01/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 08/01/2026 |
17.20
|
600 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
| 07/01/2026 |
16.10
|
3,700 | 17.50 | 17.50 | 16.10 | 0 | 0 | 0 |
| 06/01/2026 |
16.20
|
1,000 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 05/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 31/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 30/12/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 29/12/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/12/2025 |
17.50
|
200 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
| 24/12/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 23/12/2025 |
17.10
|
1,500 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 |
| 22/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 19/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 18/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 17/12/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 16/12/2025 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 15/12/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 12/12/2025 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 11/12/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 10/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 09/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 08/12/2025 |
17
|
3,300 | 17 | 18.30 | 17 | 0 | 0 | 0 |
| 05/12/2025 |
17
|
1,900 | 18.30 | 18.30 | 17 | 0 | 0 | 0 |
| 04/12/2025 |
17.30
|
800 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
| 03/12/2025 |
17.30
|
800 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 02/12/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |