| 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) |
-1.65 | -7.08% | 120,736,200 | -1,722,000 | 0 |
21.35
25.40
21.35
|
|
2 tháng
(2026-03-02) |
-5.45 | -20.11% | 295,854,100 | -2,035,195 | -7.9 |
21.35
27.50
21.35
|
|
3 tháng
(2026-01-29) |
1.10 | 5.35% | 482,162,500 | 1,459,205 | 61.0 |
20.55
27.50
21.35
|
|
6 tháng
(2025-10-31) |
-1.55 | -6.68% | 1,043,013,900 | -422,595 | 2.8 |
19.60
27.50
21.35
|
|
12 tháng
(2025-05-05) |
-0.91 | -4.03% | 2,742,123,600 | -3,472,042 | -145.9 |
15.60
36.20
21.35
|
|
24 tháng
(2024-05-09) |
3.25 | 17.66% | 3,663,954,700 | -2,834,894 | -130.5 |
13.14
36.20
21.35
|
|
36 tháng
(2023-05-15) |
6.65 | 44.29% | 4,191,549,800 | -2,570,284 | -138.4 |
13.14
36.20
21.35
|
|
60 tháng
(2021-05-25) |
7.51 | 53.11% | 4,415,113,000 | -7,025,741 | -289.8 |
13.14
36.20
21.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
21.35
|
6,358,800 | 21.60 | 21.85 | 21.30 | 389,100 | 447,500 | 0 |
| 28/04/2026 |
21.65
|
4,050,500 | 22.20 | 22.60 | 21.55 | 0 | 20,400 | 0 |
| 27/04/2026 |
22.20
|
2,859,500 | 22.20 | 22.50 | 22 | 1,200 | 209,400 | 0 |
| 24/04/2026 |
22.20
|
2,859,500 | 22.20 | 22.50 | 22 | 1,200 | 209,400 | 0 |
| 23/04/2026 |
22.10
|
10,788,400 | 23.10 | 23.20 | 21.60 | 207,500 | 24,300 | 0 |
| 22/04/2026 |
23.05
|
4,983,600 | 23.60 | 23.60 | 23 | 0 | 35,711 | 0 |
| 21/04/2026 |
23.45
|
3,269,000 | 23.50 | 23.95 | 23.40 | 209,800 | 49,200 | 0 |
| 20/04/2026 |
23.45
|
3,432,200 | 23.50 | 24 | 23.25 | 25,500 | 915,819 | 0 |
| 17/04/2026 |
23.45
|
4,773,900 | 23.95 | 23.95 | 23.40 | 18,100 | 29,000 | 0 |
| 16/04/2026 |
23.80
|
9,699,500 | 24.30 | 24.60 | 23.10 | 8,011 | 1,216,700 | 0 |
| 15/04/2026 |
24.30
|
6,993,100 | 24.85 | 25 | 24.30 | 10,300 | 98,000 | 0 |
| 14/04/2026 |
24.80
|
7,001,200 | 25.50 | 25.65 | 24.70 | 57,319 | 358,400 | 0 |
| 13/04/2026 |
25.10
|
5,244,900 | 25 | 25.40 | 24.85 | 243,600 | 87,300 | 0 |
| 10/04/2026 |
25
|
8,412,400 | 25.20 | 25.70 | 24.75 | 90,200 | 309,900 | 0 |
| 09/04/2026 |
24.90
|
5,950,100 | 25.20 | 25.20 | 24.65 | 251,900 | 94,000 | 0 |
| 08/04/2026 |
25.40
|
7,899,000 | 25.70 | 25.70 | 25.10 | 249,100 | 124,300 | 0 |
| 07/04/2026 |
24.60
|
8,376,400 | 24 | 24.60 | 23.55 | 525,800 | 160,500 | 0 |
| 06/04/2026 |
23.55
|
4,102,000 | 23.70 | 24.30 | 23.45 | 274,100 | 66,800 | 0 |
| 03/04/2026 |
23.80
|
3,907,600 | 24.30 | 24.50 | 23.75 | 32,900 | 46,300 | 0 |
| 02/04/2026 |
24.30
|
4,967,000 | 24 | 24.90 | 24 | 378,100 | 56,000 | 0 |
| 01/04/2026 |
24.25
|
5,369,500 | 24.15 | 24.60 | 23.70 | 59,400 | 199,900 | 0 |
| 31/03/2026 |
23.70
|
2,640,700 | 23.55 | 23.95 | 23.40 | 189,900 | 8,800 | 0 |
| 30/03/2026 |
23.30
|
3,156,200 | 23 | 23.60 | 22.85 | 116,100 | 351,900 | 0 |
| 27/03/2026 |
23.75
|
3,753,900 | 23.50 | 23.95 | 23.35 | 413,200 | 377,100 | 0 |
| 26/03/2026 |
23.60
|
3,119,500 | 24.10 | 24.10 | 23.55 | 269,315 | 308,100 | 0 |
| 25/03/2026 |
23.95
|
4,166,400 | 23.55 | 24.15 | 23.45 | 127,800 | 204,200 | 0 |
| 24/03/2026 |
23.50
|
6,588,400 | 23.35 | 23.80 | 22.45 | 565,200 | 574,600 | 0 |
| 23/03/2026 |
23.50
|
3,751,400 | 25 | 25 | 23.50 | 315,700 | 370,910 | 0 |
| 20/03/2026 |
25.25
|
4,681,400 | 25.75 | 26.25 | 25.25 | 256,800 | 366,700 | -2.8 |
| 19/03/2026 |
25.75
|
4,893,500 | 25.40 | 25.85 | 25.15 | 589,600 | 394,200 | 4.9 |
| 18/03/2026 |
25.80
|
9,372,100 | 25.30 | 26.15 | 24.90 | 88,100 | 382,800 | -7.6 |
| 17/03/2026 |
25.10
|
5,253,800 | 25.30 | 25.90 | 25.05 | 544,500 | 627,300 | -2.1 |
| 16/03/2026 |
25.30
|
8,661,100 | 24.90 | 25.95 | 24.40 | 369,600 | 548,600 | -4.5 |
| 13/03/2026 |
24.80
|
9,552,400 | 23.80 | 25.30 | 23.80 | 369,600 | 548,600 | -4.5 |
| 12/03/2026 |
24.20
|
5,408,300 | 23.35 | 24.35 | 23.20 | 431,800 | 8,300 | 10.0 |
| 11/03/2026 |
23.35
|
5,347,300 | 21.70 | 23.35 | 21.70 | 416,300 | 56,100 | 8.2 |
| 10/03/2026 |
21.85
|
9,260,600 | 22.30 | 23.20 | 21.50 | 5,000 | 3,000 | 0.0 |
| 09/03/2026 |
22.65
|
5,121,500 | 22.65 | 23 | 22.65 | 5,000 | 3,000 | 0.0 |
| 06/03/2026 |
24.35
|
14,331,200 | 25.25 | 25.55 | 23.95 | 74,000 | 359,300 | -7.2 |
| 05/03/2026 |
25.70
|
9,097,000 | 25.60 | 26.10 | 24.60 | 191,300 | 97,200 | 2.3 |
| 04/03/2026 |
25.60
|
21,334,200 | 26.90 | 27.35 | 25.60 | 45,600 | 231,100 | -5.1 |
| 03/03/2026 |
27.50
|
15,578,300 | 27.45 | 27.90 | 26.30 | 184,900 | 414,300 | -6.2 |
| 02/03/2026 |
27.10
|
25,845,600 | 26.90 | 27.70 | 26.50 | 397,300 | 98,400 | 6.6 |
| 27/02/2026 |
25.90
|
12,120,400 | 25.25 | 26.30 | 24.95 | 330,100 | 51,300 | 7.2 |
| 26/02/2026 |
25.10
|
10,353,700 | 24.70 | 25.75 | 24.45 | 345,000 | 285,500 | 1.3 |
| 25/02/2026 |
24.70
|
9,058,800 | 24.90 | 25.50 | 24.60 | 401,900 | 347,800 | 1.2 |
| 24/02/2026 |
24.90
|
12,557,900 | 25.95 | 25.95 | 24.85 | 13,500 | 1,250,100 | -31.5 |
| 23/02/2026 |
25.95
|
16,120,100 | 25 | 26.10 | 24.30 | 269,100 | 411,900 | -3.4 |
| 13/02/2026 |
24.80
|
16,338,000 | 24.30 | 25.65 | 23.90 | 368,800 | 1,537,000 | -29.6 |
| 12/02/2026 |
24.30
|
15,596,000 | 23.30 | 24.45 | 23.30 | 650,200 | 566,800 | 2.2 |
| 11/02/2026 |
23.50
|
18,049,900 | 22.75 | 23.80 | 22.75 | 466,000 | 2,140,700 | -38.6 |
| 10/02/2026 |
22.65
|
10,856,900 | 22.50 | 22.80 | 21.90 | 1,203,400 | 1,367,200 | -3.5 |
| 09/02/2026 |
22.35
|
6,730,200 | 22.75 | 22.80 | 21.70 | 2,834,800 | 159,500 | 59.1 |
| 06/02/2026 |
22.30
|
14,183,000 | 21.15 | 22.95 | 21.05 | 2,834,800 | 159,500 | 59.1 |
| 05/02/2026 |
21.60
|
5,738,300 | 22.30 | 22.45 | 21.60 | 1,071,600 | 24,800 | 22.9 |
| 04/02/2026 |
22.10
|
9,321,200 | 22.40 | 23 | 21.90 | 911,800 | 1,600 | 20.1 |
| 03/02/2026 |
22.20
|
10,574,400 | 21.60 | 22.40 | 21.60 | 397,300 | 98,400 | 6.6 |
| 02/02/2026 |
21.35
|
9,045,600 | 20.80 | 21.50 | 20.60 | 58,500 | 113,400 | -1.2 |
| 30/01/2026 |
20.60
|
5,121,600 | 20.70 | 21.05 | 20.55 | 300 | 126,000 | -2.6 |
| 29/01/2026 |
20.55
|
4,542,400 | 20.10 | 20.75 | 20.10 | 98,400 | 119,600 | -0.4 |
| 28/01/2026 |
20.10
|
5,254,500 | 20.15 | 20.50 | 19.85 | 128,200 | 285,600 | -3.2 |
| 27/01/2026 |
20
|
5,417,100 | 20.40 | 20.65 | 19.95 | 189,200 | 296,100 | -2.2 |
| 26/01/2026 |
20.35
|
12,339,600 | 21.85 | 21.85 | 20.35 | 141,100 | 514,000 | -8.0 |
| 23/01/2026 |
21.85
|
9,390,200 | 22.70 | 22.85 | 21.50 | 182,300 | 1,068,800 | -20.0 |
| 22/01/2026 |
22.55
|
8,567,000 | 22.80 | 23.40 | 22.30 | 138,200 | 353,000 | -5.0 |
| 21/01/2026 |
22.50
|
16,271,000 | 23.40 | 24 | 22.50 | 141,600 | 1,055,600 | -21.7 |
| 20/01/2026 |
23.30
|
18,937,700 | 22.05 | 23.30 | 21.95 | 2,002,100 | 996,100 | 23.1 |
| 19/01/2026 |
21.80
|
5,828,200 | 21.55 | 22.35 | 21.50 | 364,200 | 600,200 | -5.3 |
| 16/01/2026 |
21.75
|
8,876,400 | 22.05 | 22.45 | 21.75 | 512,900 | 643,200 | -2.9 |
| 15/01/2026 |
21.95
|
9,932,700 | 22.05 | 22.55 | 21.60 | 644,500 | 1,281,200 | -14.3 |
| 14/01/2026 |
22.25
|
14,084,700 | 22.20 | 22.90 | 21.65 | 1,313,500 | 871,500 | 9.6 |
| 13/01/2026 |
21.95
|
20,615,400 | 20.75 | 21.95 | 20.55 | 564,800 | 868,300 | -7.0 |
| 12/01/2026 |
20.55
|
9,266,800 | 19.70 | 20.70 | 19.20 | 1,624,200 | 904,600 | 15.1 |
| 09/01/2026 |
19.75
|
8,290,000 | 20.65 | 20.70 | 19.65 | 87,100 | 644,800 | -11.2 |
| 08/01/2026 |
20.60
|
8,007,700 | 20.80 | 21 | 20.45 | 658,400 | 404,200 | 5.2 |
| 07/01/2026 |
20.55
|
8,305,800 | 19.95 | 20.55 | 19.85 | 1,897,600 | 132,600 | 35.8 |
| 06/01/2026 |
19.70
|
4,849,800 | 19.50 | 20 | 19.10 | 559,500 | 153,100 | 7.9 |
| 05/01/2026 |
19.60
|
7,095,600 | 20.05 | 20.10 | 19 | 434,200 | 960,800 | -10.6 |
| 31/12/2025 |
19.95
|
4,873,800 | 20.35 | 20.45 | 19.90 | 97,100 | 177,700 | -1.6 |
| 30/12/2025 |
20.25
|
3,171,900 | 20.30 | 20.55 | 20.25 | 244,000 | 67,800 | 3.6 |
| 29/12/2025 |
20.30
|
3,223,000 | 20.20 | 20.60 | 20.15 | 166,300 | 269,500 | -2.1 |
| 26/12/2025 |
20.15
|
7,047,700 | 20.55 | 20.70 | 19.75 | 499,300 | 208,700 | 5.7 |
| 25/12/2025 |
20.60
|
6,165,700 | 21 | 21.50 | 20.60 | 193,700 | 453,800 | -5.5 |
| 24/12/2025 |
20.80
|
4,043,700 | 20.75 | 21.20 | 20.55 | 483,900 | 181,500 | 6.2 |
| 23/12/2025 |
20.80
|
6,543,700 | 20.85 | 21.50 | 20.70 | 142,200 | 287,100 | -3.1 |
| 22/12/2025 |
20.80
|
5,450,000 | 20.15 | 20.95 | 20.15 | 381,900 | 464,500 | -1.8 |
| 19/12/2025 |
20
|
4,302,000 | 20.30 | 20.45 | 20 | 389,100 | 507,700 | -2.4 |
| 18/12/2025 |
20.10
|
2,810,100 | 20.20 | 20.45 | 19.95 | 415,300 | 264,800 | 3.1 |
| 17/12/2025 |
20
|
2,798,100 | 20.35 | 20.45 | 20 | 157,800 | 202,400 | -0.9 |
| 16/12/2025 |
20.35
|
6,123,200 | 19.65 | 20.60 | 19.10 | 875,600 | 363,300 | 10.2 |
| 15/12/2025 |
19.60
|
4,952,100 | 19.70 | 20.05 | 19.50 | 233,800 | 226,300 | 0.1 |
| 12/12/2025 |
19.75
|
14,936,200 | 21.45 | 21.45 | 19.75 | 236,300 | 652,100 | -9.0 |
| 11/12/2025 |
21.20
|
4,414,800 | 21.15 | 21.60 | 21.15 | 363,400 | 171,800 | 4.1 |
| 10/12/2025 |
21.25
|
6,171,300 | 21.95 | 21.95 | 21.10 | 21,400 | 1,099,200 | -23.3 |
| 09/12/2025 |
21.60
|
10,588,500 | 22.10 | 22.20 | 21.40 | 851,600 | 1,211,400 | -8.0 |
| 08/12/2025 |
21.95
|
8,102,100 | 22.65 | 22.65 | 21.95 | 132,000 | 922,200 | -17.7 |
| 05/12/2025 |
22.60
|
8,738,900 | 23.30 | 23.35 | 22.55 | 628,500 | 728,600 | -2.5 |
| 04/12/2025 |
23.10
|
17,615,600 | 22.95 | 23.75 | 22.80 | 681,800 | 1,305,800 | -14.9 |
| 03/12/2025 |
22.65
|
8,468,900 | 22.15 | 22.90 | 22.05 | 1,020,200 | 495,600 | 11.8 |
| 02/12/2025 |
22
|
8,466,700 | 22.30 | 22.30 | 21.45 | 707,900 | 1,388,700 | -14.9 |