| 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) |
-0.10 | -0.59% | 152,300 | 6,400 | 0 |
16.70
17.30
17.20
|
|
2 tháng
(2026-03-02) |
-1.10 | -6.15% | 308,200 | 6,600 | 0.0 |
16.20
17.90
17.20
|
|
3 tháng
(2026-01-29) |
-1.40 | -7.69% | 514,400 | 6,600 | 0.0 |
16.20
18.20
17.20
|
|
6 tháng
(2025-10-31) |
-0.60 | -3.45% | 1,140,900 | 6,000 | -0.0 |
16.20
19.60
17.20
|
|
12 tháng
(2025-05-05) |
2.75 | 19.58% | 7,104,700 | -106,400 | -0.4 |
13.96
25.20
17.20
|
|
24 tháng
(2024-05-09) |
-8.65 | -34% | 15,300,229 | -26,200 | 2.3 |
12.73
27.18
17.20
|
|
36 tháng
(2023-05-15) |
-0.63 | -3.60% | 20,009,289 | 51,300 | 4.8 |
12.73
29.82
17.20
|
|
60 tháng
(2021-05-25) |
-0.63 | -3.64% | 26,392,070 | -1,092,221 | -24.9 |
12.73
29.82
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
17.20
|
1,900 | 17.50 | 17.50 | 16.60 | 0 | 0 | 0 |
| 28/04/2026 |
16.80
|
3,500 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
| 27/04/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 24/04/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 23/04/2026 |
17
|
1,200 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 22/04/2026 |
17.10
|
10,700 | 17 | 17.20 | 16.80 | 0 | 0 | 0 |
| 21/04/2026 |
17.20
|
3,200 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 20/04/2026 |
17.20
|
3,100 | 17.10 | 17.60 | 17 | 0 | 0 | 0 |
| 17/04/2026 |
17.30
|
9,300 | 17.20 | 17.40 | 17 | 4,500 | 0 | 0 |
| 16/04/2026 |
17
|
24,200 | 16.80 | 17 | 16.50 | 0 | 0 | 0 |
| 15/04/2026 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 14/04/2026 |
17
|
6,400 | 17.10 | 17.20 | 17 | 0 | 0 | 0 |
| 13/04/2026 |
17.20
|
4,700 | 17 | 17.20 | 17 | 1,900 | 0 | 0 |
| 10/04/2026 |
17
|
6,300 | 16.90 | 17.20 | 16.90 | 0 | 0 | 0 |
| 09/04/2026 |
17.20
|
19,200 | 16.80 | 17.20 | 16.70 | 0 | 0 | 0 |
| 08/04/2026 |
16.90
|
8,100 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 07/04/2026 |
16.70
|
5,000 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| 06/04/2026 |
16.80
|
4,800 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 |
| 03/04/2026 |
16.80
|
8,400 | 16.90 | 17.30 | 16.80 | 0 | 0 | 0 |
| 02/04/2026 |
16.80
|
8,600 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 01/04/2026 |
17.30
|
8,500 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
| 31/03/2026 |
17.10
|
3,200 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 30/03/2026 |
16.90
|
13,600 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 |
| 27/03/2026 |
17
|
1,100 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
| 26/03/2026 |
16.90
|
8,700 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
| 25/03/2026 |
16.80
|
3,500 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 24/03/2026 |
16.80
|
2,600 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 23/03/2026 |
16.70
|
18,900 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
| 20/03/2026 |
17.10
|
2,200 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
| 19/03/2026 |
17.20
|
1,200 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 |
| 18/03/2026 |
17.20
|
9,600 | 17.30 | 17.40 | 17.20 | 0 | 0 | 0 |
| 17/03/2026 |
17.20
|
5,400 | 16.50 | 17.50 | 16.50 | 0 | 0 | 0 |
| 16/03/2026 |
17.60
|
2,100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 13/03/2026 |
17.50
|
6,400 | 17.30 | 17.50 | 17.30 | 0 | 0 | 0 |
| 12/03/2026 |
17.20
|
3,100 | 17.30 | 17.40 | 17.20 | 0 | 0 | 0 |
| 11/03/2026 |
17.20
|
2,000 | 17.20 | 17.30 | 17.10 | 0 | 0 | 0 |
| 10/03/2026 |
17.10
|
15,800 | 16.70 | 17.30 | 16.70 | 0 | 0 | 0 |
| 09/03/2026 |
16.20
|
13,800 | 17.50 | 17.50 | 16.10 | 0 | 0 | 0 |
| 06/03/2026 |
17.60
|
2,600 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 05/03/2026 |
17.60
|
6,200 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 |
| 04/03/2026 |
17.50
|
18,300 | 17.80 | 17.80 | 17.50 | 200 | 0 | 0.0 |
| 03/03/2026 |
17.80
|
6,700 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| 02/03/2026 |
17.90
|
25,700 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 27/02/2026 |
17.90
|
12,200 | 17.80 | 18.10 | 17.70 | 0 | 0 | 0 |
| 26/02/2026 |
17.80
|
19,900 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
| 25/02/2026 |
17.90
|
10,400 | 18.40 | 18.40 | 17.80 | 0 | 0 | 0 |
| 24/02/2026 |
18
|
12,800 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
| 23/02/2026 |
18.10
|
22,200 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
| 13/02/2026 |
17.80
|
6,600 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 12/02/2026 |
17.60
|
3,400 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 11/02/2026 |
17.80
|
11,400 | 17.90 | 18.10 | 17.70 | 0 | 0 | 0 |
| 10/02/2026 |
17.70
|
9,200 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 |
| 09/02/2026 |
17.90
|
3,400 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 06/02/2026 |
17.90
|
6,800 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
| 05/02/2026 |
18
|
1,000 | 18.10 | 18.20 | 18 | 0 | 0 | 0 |
| 04/02/2026 |
18.10
|
22,300 | 18.80 | 18.80 | 17.90 | 0 | 0 | 0 |
| 03/02/2026 |
18.10
|
29,500 | 17.80 | 18.70 | 17.60 | 0 | 0 | 0 |
| 02/02/2026 |
17.80
|
13,300 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 |
| 30/01/2026 |
18
|
20,400 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 29/01/2026 |
18.20
|
1,400 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 28/01/2026 |
18
|
4,100 | 17.50 | 18.20 | 17.50 | 0 | 0 | 0 |
| 27/01/2026 |
17.30
|
31,300 | 17.90 | 17.90 | 17.20 | 0 | 0 | 0 |
| 26/01/2026 |
17.80
|
14,900 | 17.90 | 18.10 | 17.80 | 0 | 0 | 0 |
| 23/01/2026 |
18
|
8,700 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 22/01/2026 |
18.20
|
13,600 | 18 | 18.20 | 17.80 | 0 | 0 | 0 |
| 21/01/2026 |
17.90
|
19,700 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
| 20/01/2026 |
18.50
|
31,600 | 18.70 | 19 | 17.80 | 0 | 0 | 0 |
| 19/01/2026 |
18.70
|
25,900 | 19.10 | 19.10 | 18.60 | 0 | 0 | 0 |
| 16/01/2026 |
19.10
|
17,900 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
| 15/01/2026 |
19
|
38,100 | 19.40 | 19.40 | 18.60 | 0 | 0 | 0 |
| 14/01/2026 |
19.60
|
18,900 | 19.60 | 19.70 | 19.10 | 0 | 900 | -0.0 |
| 13/01/2026 |
19.60
|
68,800 | 18.60 | 20.80 | 18.60 | 0 | 0 | 0 |
| 12/01/2026 |
18.60
|
13,800 | 18 | 18.60 | 18 | 0 | 0 | 0 |
| 09/01/2026 |
18.30
|
10,100 | 18.70 | 18.70 | 18 | 0 | 0 | 0 |
| 08/01/2026 |
18.20
|
1,000 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 07/01/2026 |
18.20
|
13,000 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 06/01/2026 |
18
|
2,700 | 17.70 | 18.30 | 17.70 | 0 | 0 | 0 |
| 05/01/2026 |
17.70
|
8,800 | 17.90 | 18.10 | 17.70 | 0 | 0 | 0 |
| 31/12/2025 |
18
|
10,900 | 17.70 | 18 | 17.60 | 0 | 0 | 0 |
| 30/12/2025 |
17.60
|
400 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 |
| 29/12/2025 |
17.60
|
1,100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 26/12/2025 |
17.60
|
1,000 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/12/2025 |
18
|
3,700 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 24/12/2025 |
17.50
|
1,700 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 23/12/2025 |
18
|
2,700 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 22/12/2025 |
18.10
|
3,300 | 18.10 | 18.30 | 18.10 | 0 | 0 | 0 |
| 19/12/2025 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 18/12/2025 |
17.90
|
1,400 | 17.70 | 18 | 17.70 | 0 | 0 | 0 |
| 17/12/2025 |
17.80
|
300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 16/12/2025 |
17.80
|
7,300 | 17.90 | 18 | 17.70 | 0 | 0 | 0 |
| 15/12/2025 |
17.80
|
4,400 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 12/12/2025 |
17.70
|
4,500 | 18.30 | 18.30 | 17.70 | 0 | 0 | 0 |
| 11/12/2025 |
18.30
|
5,400 | 17.60 | 18.50 | 17.60 | 0 | 0 | 0 |
| 10/12/2025 |
18.10
|
3,800 | 16.30 | 18.10 | 16.30 | 0 | 0 | 0 |
| 09/12/2025 |
17.90
|
2,100 | 18 | 18.20 | 17.80 | 0 | 0 | 0 |
| 08/12/2025 |
18.30
|
15,100 | 18.30 | 18.40 | 18 | 0 | 0 | 0 |
| 05/12/2025 |
18.30
|
2,300 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 |
| 04/12/2025 |
18.40
|
11,000 | 18.30 | 18.40 | 18 | 0 | 0 | 0 |
| 03/12/2025 |
18.30
|
4,000 | 18.30 | 18.40 | 18.30 | 0 | 0 | 0 |
| 02/12/2025 |
18.20
|
11,100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 01/12/2025 |
18.30
|
2,800 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 |