| 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) |
-0.60 | -3.03% | 781,400 | 0 | 0 |
18.90
20.40
19.60
|
|
2 tháng
(2026-03-02) |
0.40 | 2.13% | 2,757,400 | 0 | 0 |
16.10
21.60
19.60
|
|
3 tháng
(2026-01-29) |
1.80 | 10.34% | 3,453,300 | 0 | 0 |
16.10
21.60
19.60
|
|
6 tháng
(2025-10-31) |
2.10 | 12.28% | 13,898,000 | 0 | 0 |
15.40
24.20
19.60
|
|
12 tháng
(2025-05-05) |
6.42 | 50.21% | 21,063,600 | 0 | 0 |
11.63
24.20
19.60
|
|
24 tháng
(2024-05-09) |
8.55 | 80.25% | 27,149,820 | -1,800 | -0.0 |
8.43
24.20
19.60
|
|
36 tháng
(2023-05-15) |
7.75 | 67.68% | 30,903,841 | -22,700 | -0.3 |
8.43
24.20
19.60
|
|
60 tháng
(2021-05-25) |
8.28 | 75.86% | 79,895,140 | -5,800 | -0.2 |
7.10
27.25
19.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
19.60
|
29,300 | 19.20 | 19.80 | 19 | 0 | 0 | 0 |
| 28/04/2026 |
19.20
|
12,100 | 20.10 | 20.10 | 19.20 | 0 | 0 | 0 |
| 27/04/2026 |
20
|
38,400 | 19.30 | 21.50 | 19.30 | 0 | 0 | 0 |
| 24/04/2026 |
20
|
38,400 | 19.30 | 21.50 | 19.30 | 0 | 0 | 0 |
| 23/04/2026 |
18.90
|
68,700 | 19.60 | 19.60 | 18.90 | 0 | 0 | 0 |
| 22/04/2026 |
19.50
|
35,600 | 19.20 | 19.90 | 19.20 | 0 | 0 | 0 |
| 21/04/2026 |
19.60
|
12,900 | 19.90 | 19.90 | 19.30 | 0 | 0 | 0 |
| 20/04/2026 |
19.60
|
21,200 | 19.60 | 20 | 19.40 | 0 | 0 | 0 |
| 17/04/2026 |
19.60
|
34,900 | 19.90 | 20.60 | 19.20 | 0 | 0 | 0 |
| 16/04/2026 |
19.90
|
19,900 | 20.60 | 20.60 | 19.50 | 0 | 0 | 0 |
| 15/04/2026 |
19.90
|
23,100 | 20 | 20.10 | 19.60 | 0 | 0 | 0 |
| 14/04/2026 |
20.10
|
18,100 | 20 | 21 | 19.80 | 0 | 0 | 0 |
| 13/04/2026 |
19.90
|
13,300 | 20 | 20.20 | 19.90 | 0 | 0 | 0 |
| 10/04/2026 |
20
|
50,800 | 22.70 | 22.70 | 19.70 | 0 | 0 | 0 |
| 09/04/2026 |
20.30
|
22,400 | 20.10 | 20.60 | 19.80 | 0 | 0 | 0 |
| 08/04/2026 |
20.10
|
57,900 | 20.60 | 20.80 | 19.80 | 0 | 0 | 0 |
| 07/04/2026 |
20.10
|
34,300 | 20.50 | 20.60 | 19.60 | 0 | 0 | 0 |
| 06/04/2026 |
20
|
29,400 | 20 | 20.40 | 19.80 | 0 | 0 | 0 |
| 03/04/2026 |
20
|
20,000 | 20.60 | 20.80 | 19.70 | 0 | 0 | 0 |
| 02/04/2026 |
20.20
|
30,600 | 20.90 | 20.90 | 20.20 | 0 | 0 | 0 |
| 01/04/2026 |
20.40
|
66,300 | 20.20 | 21 | 20.20 | 0 | 0 | 0 |
| 31/03/2026 |
20.20
|
63,200 | 20.20 | 21.70 | 19.90 | 0 | 0 | 0 |
| 30/03/2026 |
19.80
|
69,900 | 20 | 20.60 | 19.50 | 0 | 0 | 0 |
| 27/03/2026 |
20.60
|
106,500 | 20.70 | 21 | 20.30 | 0 | 0 | 0 |
| 26/03/2026 |
20.40
|
202,900 | 22 | 22 | 20 | 0 | 0 | 0 |
| 25/03/2026 |
21.50
|
201,000 | 22 | 22.10 | 21.30 | 0 | 0 | 0 |
| 24/03/2026 |
21.60
|
152,700 | 20.80 | 22 | 20.80 | 0 | 0 | 0 |
| 23/03/2026 |
20.50
|
63,300 | 21.10 | 21.20 | 20.10 | 0 | 0 | 0 |
| 20/03/2026 |
21
|
187,300 | 20.40 | 22.40 | 20.40 | 0 | 0 | 0 |
| 19/03/2026 |
19.90
|
55,100 | 20 | 20.30 | 19.60 | 0 | 0 | 0 |
| 18/03/2026 |
20.50
|
100,000 | 20.70 | 20.70 | 19.70 | 0 | 0 | 0 |
| 17/03/2026 |
20.90
|
201,100 | 21.30 | 22 | 20.70 | 0 | 0 | 0 |
| 16/03/2026 |
21.40
|
200,900 | 20.80 | 21.60 | 20.30 | 0 | 0 | 0 |
| 13/03/2026 |
20.40
|
192,200 | 19.40 | 20.80 | 19.30 | 0 | 0 | 0 |
| 12/03/2026 |
19.40
|
36,100 | 19.30 | 19.60 | 18.90 | 0 | 0 | 0 |
| 11/03/2026 |
19.30
|
46,400 | 18.60 | 19.40 | 18.60 | 0 | 0 | 0 |
| 10/03/2026 |
18.70
|
53,900 | 18 | 18.80 | 17.30 | 0 | 0 | 0 |
| 09/03/2026 |
16.10
|
53,200 | 16.60 | 16.90 | 16.10 | 0 | 0 | 0 |
| 06/03/2026 |
18
|
19,300 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 05/03/2026 |
18.30
|
13,200 | 18.50 | 18.50 | 17.60 | 0 | 0 | 0 |
| 04/03/2026 |
18.50
|
14,000 | 18.60 | 18.70 | 18.10 | 0 | 0 | 0 |
| 03/03/2026 |
18.30
|
48,400 | 19.20 | 19.20 | 18.30 | 0 | 0 | 0 |
| 02/03/2026 |
18.80
|
28,500 | 19 | 19.80 | 18.70 | 0 | 0 | 0 |
| 27/02/2026 |
19
|
38,900 | 20 | 20 | 18.30 | 0 | 0 | 0 |
| 26/02/2026 |
19.20
|
103,900 | 18.20 | 20 | 18 | 0 | 0 | 0 |
| 25/02/2026 |
18
|
7,900 | 18.60 | 18.70 | 18 | 0 | 0 | 0 |
| 24/02/2026 |
18
|
34,300 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| 23/02/2026 |
18.40
|
34,100 | 18.60 | 18.80 | 17.80 | 0 | 0 | 0 |
| 13/02/2026 |
18.80
|
64,800 | 17.50 | 19.40 | 17.50 | 0 | 0 | 0 |
| 12/02/2026 |
17.60
|
15,500 | 17.40 | 17.60 | 17.40 | 0 | 0 | 0 |
| 11/02/2026 |
17.40
|
11,600 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
| 10/02/2026 |
17.40
|
16,700 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
| 09/02/2026 |
17.40
|
7,100 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 |
| 06/02/2026 |
17.10
|
79,200 | 17.30 | 17.50 | 17 | 0 | 0 | 0 |
| 05/02/2026 |
17.40
|
5,300 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 04/02/2026 |
17.40
|
28,900 | 17.80 | 18 | 17.40 | 0 | 0 | 0 |
| 03/02/2026 |
17.80
|
25,700 | 17.80 | 17.90 | 17.50 | 0 | 0 | 0 |
| 02/02/2026 |
17.40
|
55,700 | 17.90 | 17.90 | 17.30 | 0 | 0 | 0 |
| 30/01/2026 |
17.80
|
30,700 | 17.70 | 18.10 | 17.50 | 0 | 0 | 0 |
| 29/01/2026 |
17.40
|
135,600 | 17.50 | 18.90 | 17.30 | 0 | 0 | 0 |
| 28/01/2026 |
17.60
|
62,500 | 17.20 | 17.90 | 17.20 | 0 | 0 | 0 |
| 27/01/2026 |
17.60
|
72,200 | 17.50 | 17.60 | 17 | 0 | 0 | 0 |
| 26/01/2026 |
17.70
|
187,100 | 18 | 18.20 | 17.10 | 0 | 0 | 0 |
| 23/01/2026 |
18.20
|
60,100 | 18.20 | 18.30 | 17.80 | 0 | 0 | 0 |
| 22/01/2026 |
18.10
|
111,000 | 18.20 | 18.50 | 17.70 | 0 | 0 | 0 |
| 21/01/2026 |
18.20
|
338,900 | 18.40 | 19.30 | 17.50 | 0 | 0 | 0 |
| 20/01/2026 |
18.20
|
238,500 | 19.20 | 19.20 | 18.20 | 0 | 0 | 0 |
| 19/01/2026 |
18.80
|
83,000 | 21 | 21 | 18.80 | 0 | 0 | 0 |
| 16/01/2026 |
20.70
|
128,800 | 21.30 | 21.30 | 19.90 | 0 | 0 | 0 |
| 15/01/2026 |
20.80
|
280,900 | 18.10 | 20.80 | 18.10 | 0 | 0 | 0 |
| 14/01/2026 |
18.20
|
130,600 | 18 | 18.50 | 17.70 | 0 | 0 | 0 |
| 13/01/2026 |
17.90
|
131,800 | 18.20 | 18.80 | 17.80 | 0 | 0 | 0 |
| 12/01/2026 |
18.40
|
179,700 | 18.90 | 19 | 18.30 | 0 | 0 | 0 |
| 09/01/2026 |
19.20
|
168,500 | 19.80 | 19.80 | 18.60 | 0 | 0 | 0 |
| 08/01/2026 |
19.40
|
266,400 | 20.40 | 20.60 | 19.40 | 0 | 0 | 0 |
| 07/01/2026 |
20.30
|
176,400 | 21.30 | 21.50 | 20 | 0 | 0 | 0 |
| 06/01/2026 |
21.20
|
110,400 | 22.20 | 22.20 | 20.80 | 0 | 0 | 0 |
| 05/01/2026 |
21.80
|
111,200 | 21.50 | 22.40 | 21.30 | 0 | 0 | 0 |
| 31/12/2025 |
21.20
|
97,800 | 20.60 | 21.50 | 20.50 | 0 | 0 | 0 |
| 30/12/2025 |
20.50
|
59,200 | 20.90 | 21 | 20.10 | 0 | 0 | 0 |
| 29/12/2025 |
20.40
|
18,100 | 21 | 21 | 20.20 | 0 | 0 | 0 |
| 26/12/2025 |
20.30
|
69,400 | 20.70 | 20.90 | 20 | 0 | 0 | 0 |
| 25/12/2025 |
20.80
|
56,900 | 21 | 21.80 | 20.30 | 0 | 0 | 0 |
| 24/12/2025 |
20.80
|
121,600 | 20.40 | 20.80 | 19.90 | 0 | 0 | 0 |
| 23/12/2025 |
20.10
|
131,600 | 21.10 | 21.20 | 20.10 | 0 | 0 | 0 |
| 22/12/2025 |
20.90
|
54,000 | 21.50 | 21.60 | 20.90 | 0 | 0 | 0 |
| 19/12/2025 |
21.50
|
56,400 | 22.70 | 22.80 | 21.50 | 0 | 0 | 0 |
| 18/12/2025 |
21.70
|
113,300 | 22 | 22.10 | 20.90 | 0 | 0 | 0 |
| 17/12/2025 |
21.10
|
96,000 | 21 | 21.90 | 20 | 0 | 0 | 0 |
| 16/12/2025 |
20.20
|
138,400 | 20.10 | 20.60 | 19.10 | 0 | 0 | 0 |
| 15/12/2025 |
19.80
|
134,800 | 20.90 | 20.90 | 19.60 | 0 | 0 | 0 |
| 12/12/2025 |
20.60
|
196,900 | 20.90 | 21.10 | 20.60 | 0 | 0 | 0 |
| 11/12/2025 |
20.10
|
175,700 | 21.70 | 21.80 | 20 | 0 | 0 | 0 |
| 10/12/2025 |
21
|
277,800 | 23 | 23 | 20.80 | 0 | 0 | 0 |
| 09/12/2025 |
22.90
|
138,300 | 25 | 25 | 22.50 | 0 | 0 | 0 |
| 08/12/2025 |
24.20
|
205,300 | 23.10 | 25.10 | 22.90 | 0 | 0 | 0 |
| 05/12/2025 |
23.10
|
113,900 | 23.20 | 24 | 22.90 | 0 | 0 | 0 |
| 04/12/2025 |
23.40
|
157,700 | 23.70 | 24.40 | 22 | 0 | 0 | 0 |
| 03/12/2025 |
23
|
223,700 | 21.10 | 24.20 | 21 | 0 | 0 | 0 |
| 02/12/2025 |
20.80
|
245,300 | 22.30 | 22.30 | 20.50 | 0 | 0 | 0 |