| 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) |
1.30 | 6.77% | 38,300 | 0 | 0 |
19
20.70
20.50
|
|
2 tháng
(2026-03-02) |
-0.90 | -4.21% | 67,700 | 0 | 0 |
19
21.40
20.50
|
|
3 tháng
(2026-02-02) |
0.10 | 0.49% | 102,700 | 0 | 0 |
19
21.80
20.50
|
|
6 tháng
(2025-11-03) |
-0.50 | -2.38% | 200,700 | 0 | 0 |
19
21.80
20.50
|
|
12 tháng
(2025-05-06) |
-1.31 | -6.02% | 635,600 | -500 | -0.0 |
19
23.40
20.50
|
|
24 tháng
(2024-05-13) |
-1.40 | -6.39% | 2,832,641 | -1,400 | -0.0 |
19
31.08
20.50
|
|
36 tháng
(2023-05-17) |
3.18 | 18.38% | 4,057,646 | -177,318 | -4.0 |
16.85
31.08
20.50
|
|
60 tháng
(2021-05-27) |
5.05 | 32.66% | 5,413,328 | -149,543 | -3.2 |
13.85
31.08
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 28/04/2026 |
20.50
|
5,300 | 20 | 21 | 18.50 | 0 | 0 | 0 |
| 27/04/2026 |
19.50
|
600 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
| 24/04/2026 |
19.50
|
600 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
| 23/04/2026 |
19.90
|
600 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 22/04/2026 |
20.70
|
4,900 | 19.80 | 20.70 | 19.80 | 0 | 0 | 0 |
| 21/04/2026 |
19
|
11,800 | 19.80 | 20 | 19 | 0 | 0 | 0 |
| 20/04/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 17/04/2026 |
19.70
|
200 | 19 | 19.70 | 19 | 0 | 0 | 0 |
| 16/04/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 15/04/2026 |
19.50
|
1,200 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
| 14/04/2026 |
19.40
|
1,500 | 19.20 | 19.40 | 19.20 | 0 | 0 | 0 |
| 13/04/2026 |
19.80
|
300 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 10/04/2026 |
19.80
|
2,200 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
| 09/04/2026 |
19.90
|
1,000 | 20.20 | 20.30 | 17.80 | 0 | 0 | 0 |
| 08/04/2026 |
19.60
|
5,100 | 19.80 | 20 | 19 | 0 | 0 | 0 |
| 07/04/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 06/04/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 03/04/2026 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 02/04/2026 |
19.90
|
200 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 |
| 01/04/2026 |
19.20
|
2,600 | 20.30 | 20.30 | 17.30 | 0 | 0 | 0 |
| 31/03/2026 |
19
|
1,600 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 30/03/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/03/2026 |
20
|
500 | 19.90 | 20 | 18.10 | 0 | 0 | 0 |
| 26/03/2026 |
20
|
700 | 20 | 20.50 | 20 | 0 | 0 | 0 |
| 25/03/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 24/03/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 23/03/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 20/03/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 19/03/2026 |
20.20
|
200 | 20.40 | 20.40 | 20.20 | 0 | 0 | 0 |
| 18/03/2026 |
20
|
200 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
| 17/03/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 16/03/2026 |
20.20
|
2,500 | 19.60 | 20.20 | 19.60 | 0 | 0 | 0 |
| 13/03/2026 |
19.90
|
400 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 12/03/2026 |
19.80
|
2,500 | 20.50 | 20.50 | 19.80 | 0 | 0 | 0 |
| 11/03/2026 |
19.60
|
4,300 | 20.50 | 21 | 19.50 | 0 | 0 | 0 |
| 10/03/2026 |
19.20
|
1,200 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 |
| 09/03/2026 |
20
|
5,700 | 20.10 | 20.10 | 18.50 | 0 | 0 | 0 |
| 06/03/2026 |
20.40
|
2,900 | 20.50 | 21.30 | 20.30 | 0 | 0 | 0 |
| 05/03/2026 |
20.80
|
1,100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 04/03/2026 |
20.80
|
5,100 | 20.60 | 20.80 | 20.10 | 0 | 0 | 0 |
| 03/03/2026 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 02/03/2026 |
21.40
|
400 | 20.90 | 21.50 | 20.80 | 0 | 0 | 0 |
| 27/02/2026 |
20.50
|
3,400 | 20.80 | 20.90 | 20.40 | 0 | 0 | 0 |
| 26/02/2026 |
20.40
|
500 | 21.60 | 21.60 | 20.40 | 0 | 0 | 0 |
| 25/02/2026 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 24/02/2026 |
20.50
|
2,600 | 21.80 | 21.80 | 20.50 | 0 | 0 | 0 |
| 23/02/2026 |
21
|
2,400 | 21 | 21.90 | 20.60 | 0 | 0 | 0 |
| 13/02/2026 |
21
|
300 | 20.70 | 21 | 20.70 | 0 | 0 | 0 |
| 12/02/2026 |
20.20
|
2,500 | 20.80 | 20.90 | 20.20 | 0 | 0 | 0 |
| 11/02/2026 |
20.10
|
2,000 | 20.20 | 20.90 | 20 | 0 | 0 | 0 |
| 10/02/2026 |
21
|
400 | 21.10 | 21.70 | 21 | 0 | 0 | 0 |
| 09/02/2026 |
21.10
|
2,000 | 21.60 | 22 | 20.20 | 0 | 0 | 0 |
| 06/02/2026 |
20.20
|
1,000 | 20.20 | 20.80 | 20.20 | 0 | 0 | 0 |
| 05/02/2026 |
20.80
|
7,700 | 20.40 | 20.80 | 20.40 | 0 | 0 | 0 |
| 04/02/2026 |
20.90
|
500 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 03/02/2026 |
21.80
|
4,000 | 20.40 | 21.80 | 20.40 | 0 | 0 | 0 |
| 02/02/2026 |
20.40
|
5,600 | 20.20 | 20.40 | 20.20 | 0 | 0 | 0 |
| 30/01/2026 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 29/01/2026 |
21
|
300 | 20.50 | 21 | 20.50 | 0 | 0 | 0 |
| 28/01/2026 |
20.30
|
3,200 | 20.30 | 20.30 | 20.10 | 0 | 0 | 0 |
| 27/01/2026 |
20.30
|
1,200 | 21.20 | 21.20 | 20.20 | 0 | 0 | 0 |
| 26/01/2026 |
21.30
|
2,700 | 21.80 | 21.80 | 21.30 | 0 | 0 | 0 |
| 23/01/2026 |
20.10
|
3,600 | 20.60 | 20.60 | 20.10 | 0 | 0 | 0 |
| 22/01/2026 |
20.30
|
13,000 | 20.50 | 20.80 | 20.30 | 0 | 0 | 0 |
| 21/01/2026 |
20.50
|
1,100 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
| 20/01/2026 |
20.70
|
3,100 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 19/01/2026 |
20.70
|
3,000 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 16/01/2026 |
20.70
|
6,500 | 20.50 | 20.70 | 20.20 | 0 | 0 | 0 |
| 15/01/2026 |
20.60
|
1,000 | 20.50 | 20.70 | 20.50 | 0 | 0 | 0 |
| 14/01/2026 |
20.80
|
200 | 20.40 | 20.80 | 20.40 | 0 | 0 | 0 |
| 13/01/2026 |
20.40
|
1,900 | 20.10 | 20.40 | 20.10 | 0 | 0 | 0 |
| 12/01/2026 |
20.10
|
900 | 20.30 | 20.40 | 20.10 | 0 | 0 | 0 |
| 09/01/2026 |
20.10
|
1,100 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 |
| 08/01/2026 |
20.80
|
200 | 20.40 | 20.80 | 20.40 | 0 | 0 | 0 |
| 07/01/2026 |
20.20
|
3,000 | 20.20 | 20.30 | 20.10 | 0 | 0 | 0 |
| 06/01/2026 |
20
|
10,600 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 05/01/2026 |
20.50
|
200 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 31/12/2025 |
20.30
|
200 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 30/12/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 29/12/2025 |
20.20
|
5,600 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 26/12/2025 |
20
|
3,700 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/12/2025 |
20.10
|
2,100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 24/12/2025 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 23/12/2025 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 22/12/2025 |
20.30
|
400 | 20.10 | 20.30 | 20.10 | 0 | 0 | 0 |
| 19/12/2025 |
20.50
|
200 | 21.90 | 21.90 | 20.50 | 0 | 0 | 0 |
| 18/12/2025 |
20.20
|
1,300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 17/12/2025 |
20
|
1,600 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 16/12/2025 |
20.20
|
800 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 15/12/2025 |
20.30
|
400 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 12/12/2025 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 11/12/2025 |
20.40
|
1,100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 10/12/2025 |
20.40
|
2,200 | 21.50 | 21.50 | 20.40 | 0 | 0 | 0 |
| 09/12/2025 |
20.70
|
200 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 08/12/2025 |
20.30
|
700 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 05/12/2025 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 04/12/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 03/12/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 02/12/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |