| 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 | 0.50% | 23,724,000 | -301,100 | -0.3 |
19.90
20.30
20
|
|
2 tháng
(2026-03-02) |
0 | 0% | 48,306,400 | -409,500 | -2.4 |
19.70
20.40
20
|
|
3 tháng
(2026-01-29) |
-0.20 | -0.99% | 68,322,800 | -414,500 | -2.5 |
19.70
20.50
20
|
|
6 tháng
(2025-10-31) |
1.60 | 8.70% | 151,794,400 | -374,900 | -1.6 |
18
20.50
20
|
|
12 tháng
(2025-05-05) |
2.60 | 14.94% | 369,315,200 | -313,700 | -1.5 |
16.30
20.50
20
|
|
24 tháng
(2024-05-09) |
12.41 | 163.53% | 576,343,079 | 287,762 | 11.5 |
7.50
20.50
20
|
|
36 tháng
(2023-05-15) |
11.79 | 143.48% | 613,703,134 | 330,462 | 11.8 |
6.79
20.50
20
|
|
60 tháng
(2021-11-25) |
8.43 | 72.89% | 622,925,430 | 330,462 | 11.8 |
5.98
20.50
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
20
|
1,014,400 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 |
| 28/04/2026 |
20
|
1,114,400 | 20 | 20.10 | 19.90 | 0 | 15,700 | 0 |
| 27/04/2026 |
20
|
983,000 | 19.90 | 20 | 19.80 | 7,800 | 3,400 | 0 |
| 24/04/2026 |
20
|
983,000 | 19.90 | 20 | 19.80 | 7,800 | 3,400 | 0 |
| 23/04/2026 |
20
|
1,236,700 | 20.10 | 20.30 | 20 | 38,300 | 0 | 0 |
| 22/04/2026 |
20
|
1,016,000 | 19.80 | 20.10 | 19.80 | 27,700 | 0 | 0 |
| 21/04/2026 |
19.90
|
1,072,300 | 20 | 20 | 19.90 | 28,000 | 2,900 | 0 |
| 20/04/2026 |
19.90
|
784,000 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 17/04/2026 |
19.90
|
849,200 | 20.10 | 20.10 | 19.90 | 0 | 11,700 | 0 |
| 16/04/2026 |
20
|
824,800 | 20 | 20.30 | 19.80 | 3,900 | 9,300 | 0 |
| 15/04/2026 |
20
|
794,500 | 19.90 | 20.10 | 19.70 | 0 | 79,000 | 0 |
| 14/04/2026 |
19.90
|
920,100 | 20 | 20.10 | 19.90 | 0 | 55,500 | 0 |
| 13/04/2026 |
20
|
973,300 | 20.10 | 20.10 | 19.90 | 0 | 58,300 | 0 |
| 10/04/2026 |
20.10
|
1,164,900 | 20.10 | 20.30 | 20 | 7,100 | 47,900 | 0 |
| 09/04/2026 |
20.10
|
1,102,300 | 20.30 | 20.40 | 20 | 39,500 | 41,200 | 0 |
| 08/04/2026 |
20.30
|
1,342,900 | 20.20 | 20.40 | 20.10 | 10,600 | 103,300 | 0 |
| 07/04/2026 |
20.10
|
1,469,200 | 20 | 20.20 | 19.90 | 0 | 22,400 | 0.0 |
| 06/04/2026 |
20
|
1,033,700 | 20.10 | 20.30 | 20 | 0 | 900 | -0.0 |
| 03/04/2026 |
20.10
|
1,120,500 | 20.20 | 20.40 | 20.10 | 23,200 | 3,900 | 0.4 |
| 02/04/2026 |
20.20
|
1,215,200 | 20.30 | 20.30 | 20 | 3,600 | 6,600 | -0.1 |
| 01/04/2026 |
20.20
|
1,201,100 | 20.20 | 20.30 | 20.10 | 10,600 | 6,600 | 0.1 |
| 31/03/2026 |
20.10
|
1,425,600 | 19.90 | 20.20 | 19.90 | 0 | 22,100 | -0.4 |
| 30/03/2026 |
19.90
|
1,097,300 | 20 | 20.10 | 19.80 | 0 | 15,100 | -0.3 |
| 27/03/2026 |
20
|
1,202,400 | 19.80 | 20.10 | 19.80 | 0 | 15,100 | -0.3 |
| 26/03/2026 |
19.90
|
1,071,300 | 20.10 | 20.10 | 19.90 | 0 | 2,300 | -0.0 |
| 25/03/2026 |
20
|
1,025,100 | 19.90 | 20.10 | 19.80 | 20,400 | 54,400 | -0.7 |
| 24/03/2026 |
19.80
|
1,269,300 | 19.70 | 19.90 | 19.70 | 20,400 | 54,400 | -0.7 |
| 23/03/2026 |
19.70
|
1,214,500 | 19.80 | 19.80 | 19.70 | 0 | 40,800 | -0.8 |
| 20/03/2026 |
19.80
|
1,243,800 | 20.10 | 20.10 | 19.80 | 0 | 2,800 | -0.1 |
| 19/03/2026 |
20.10
|
1,163,700 | 20.20 | 20.30 | 20 | 0 | 2,800 | -0.1 |
| 18/03/2026 |
20.20
|
1,111,400 | 20.30 | 20.50 | 20.10 | 0 | 25,100 | -0.5 |
| 17/03/2026 |
20.30
|
1,116,800 | 20.10 | 20.40 | 20.10 | 0 | 7,000 | -0.1 |
| 16/03/2026 |
20.20
|
1,341,800 | 20.10 | 20.30 | 20 | 20,900 | 12,600 | 0.2 |
| 13/03/2026 |
20.20
|
1,322,300 | 20.50 | 20.60 | 20.20 | 15,600 | 4,900 | 0.2 |
| 12/03/2026 |
20.40
|
1,137,700 | 20.40 | 20.50 | 20.20 | 10,100 | 5,400 | 0.1 |
| 11/03/2026 |
20.40
|
1,258,700 | 20.30 | 20.50 | 20.20 | 27,200 | 42,200 | -0.3 |
| 10/03/2026 |
20.30
|
1,508,200 | 20.20 | 20.40 | 20.20 | 14,100 | 22,100 | -0.2 |
| 09/03/2026 |
20.20
|
1,157,100 | 20.30 | 20.30 | 20.10 | 14,100 | 22,100 | -0.2 |
| 06/03/2026 |
20.30
|
1,179,900 | 20.50 | 20.60 | 20.20 | 60,400 | 0 | 1.2 |
| 05/03/2026 |
20.40
|
1,542,300 | 20.30 | 20.60 | 20.20 | 23,200 | 3,900 | 0.4 |
| 04/03/2026 |
20.20
|
1,222,400 | 20.10 | 20.30 | 20 | 0 | 0 | 0 |
| 03/03/2026 |
20.10
|
1,215,600 | 20.20 | 20.20 | 20.10 | 0 | 16,900 | -0.3 |
| 02/03/2026 |
20
|
1,278,100 | 20.10 | 20.20 | 20 | 0 | 0 | 0 |
| 27/02/2026 |
20.30
|
1,150,800 | 20.40 | 20.50 | 20.10 | 0 | 7,700 | -0.2 |
| 26/02/2026 |
20.50
|
1,410,200 | 20.40 | 20.60 | 20.30 | 28,400 | 0 | 0.6 |
| 25/02/2026 |
20.30
|
1,239,500 | 20.40 | 20.50 | 20.20 | 0 | 3,900 | -0.1 |
| 24/02/2026 |
20.30
|
1,220,100 | 20.30 | 20.40 | 20.10 | 0 | 0 | 0 |
| 23/02/2026 |
20.30
|
1,157,100 | 20.20 | 20.40 | 20.20 | 0 | 300 | -0.0 |
| 13/02/2026 |
20.10
|
1,156,300 | 20.20 | 20.20 | 20.10 | 0 | 300 | -0.0 |
| 12/02/2026 |
20.10
|
1,121,800 | 20.10 | 20.20 | 20 | 3,500 | 28,500 | -0.5 |
| 11/02/2026 |
20.10
|
1,318,000 | 20 | 20.20 | 19.90 | 0 | 4,400 | -0.1 |
| 10/02/2026 |
20
|
1,088,500 | 19.90 | 20 | 19.90 | 9,100 | 3,400 | 0.1 |
| 09/02/2026 |
19.90
|
999,200 | 20 | 20.30 | 19.90 | 4,100 | 4,200 | -0.0 |
| 06/02/2026 |
20.10
|
1,328,100 | 20.30 | 20.30 | 20.10 | 4,300 | 6,600 | -0.0 |
| 05/02/2026 |
20.30
|
1,234,300 | 20.10 | 20.30 | 20 | 4,300 | 6,600 | -0.0 |
| 04/02/2026 |
20.20
|
1,112,600 | 20.40 | 20.50 | 20.20 | 0 | 0 | 0 |
| 03/02/2026 |
20.30
|
1,144,100 | 18.20 | 20.40 | 18.20 | 20,800 | 13,000 | 0.2 |
| 02/02/2026 |
20.20
|
1,068,600 | 20.30 | 20.40 | 20.10 | 20,800 | 13,000 | 0.2 |
| 30/01/2026 |
20.20
|
1,234,000 | 20.20 | 20.40 | 20.20 | 9,500 | 10,700 | -0.0 |
| 29/01/2026 |
20.20
|
1,033,200 | 20 | 20.30 | 19.90 | 2,400 | 9,600 | -0.1 |
| 28/01/2026 |
20.10
|
1,048,000 | 19.80 | 20.20 | 19.70 | 7,500 | 7,100 | 0.0 |
| 27/01/2026 |
19.70
|
1,654,700 | 19.80 | 19.80 | 19.60 | 9,700 | 7,600 | 0.0 |
| 26/01/2026 |
19.70
|
1,802,600 | 19.60 | 19.90 | 19.60 | 3,900 | 3,200 | 0.0 |
| 23/01/2026 |
19.70
|
1,466,200 | 19.60 | 19.80 | 19.50 | 0 | 3,900 | -0.1 |
| 22/01/2026 |
19.70
|
1,431,300 | 19.70 | 20 | 19.60 | 6,900 | 6,300 | 0.0 |
| 21/01/2026 |
19.80
|
1,724,500 | 20 | 20 | 19.70 | 10,800 | 6,900 | 0.1 |
| 20/01/2026 |
20
|
1,837,600 | 20.10 | 20.30 | 19.90 | 19,900 | 12,400 | 0.2 |
| 19/01/2026 |
20.10
|
1,515,400 | 20.20 | 20.30 | 20.10 | 75,600 | 7,100 | 1.4 |
| 16/01/2026 |
20.10
|
1,807,100 | 20 | 20.30 | 19.90 | 0 | 5,500 | -0.1 |
| 15/01/2026 |
20
|
1,523,900 | 19.90 | 20.10 | 19.80 | 0 | 22,500 | -0.5 |
| 14/01/2026 |
20
|
1,373,400 | 20.10 | 20.10 | 19.90 | 11,000 | 36,900 | -0.5 |
| 13/01/2026 |
20
|
1,546,800 | 20.20 | 20.30 | 20 | 0 | 22,500 | -0.5 |
| 12/01/2026 |
20.10
|
2,006,600 | 20 | 20.20 | 20 | 14,900 | 5,700 | 0.2 |
| 09/01/2026 |
20
|
1,503,800 | 20.10 | 20.20 | 19.90 | 0 | 0 | 0 |
| 08/01/2026 |
19.90
|
1,817,100 | 19.70 | 20 | 19.70 | 1,000 | 1,000 | 0 |
| 07/01/2026 |
19.70
|
1,704,000 | 19.60 | 19.80 | 19.50 | 10,100 | 9,200 | 0.0 |
| 06/01/2026 |
19.50
|
1,356,300 | 19.40 | 19.60 | 19.30 | 3,000 | 900 | 0.0 |
| 05/01/2026 |
19.40
|
1,406,800 | 19.50 | 19.80 | 19.30 | 10,600 | 6,600 | 0.1 |
| 31/12/2025 |
19.50
|
1,505,700 | 19.40 | 19.60 | 19.20 | 5,600 | 2,000 | 0.1 |
| 30/12/2025 |
19.30
|
1,738,900 | 19.10 | 19.30 | 19.10 | 5,600 | 2,000 | 0.1 |
| 29/12/2025 |
19.10
|
1,411,400 | 19.20 | 19.30 | 19.10 | 9,700 | 4,400 | 0.1 |
| 26/12/2025 |
19.10
|
1,315,100 | 19.20 | 19.20 | 19 | 5,100 | 21,400 | -0.3 |
| 25/12/2025 |
19.20
|
1,507,600 | 19.20 | 19.40 | 19.10 | 0 | 0 | 0 |
| 24/12/2025 |
19.20
|
1,235,200 | 19.30 | 19.50 | 19.20 | 5,600 | 2,300 | 0.1 |
| 23/12/2025 |
19.30
|
1,276,700 | 19.40 | 19.50 | 19.30 | 2,100 | 3,300 | -0.0 |
| 22/12/2025 |
19.40
|
1,718,300 | 19.10 | 19.50 | 19 | 15,900 | 3,600 | 0.2 |
| 19/12/2025 |
19.20
|
1,350,000 | 19.30 | 19.40 | 19.10 | 11,400 | 18,200 | -0.1 |
| 18/12/2025 |
19.20
|
1,255,700 | 19.20 | 19.40 | 19 | 72,300 | 0 | 1.4 |
| 17/12/2025 |
19
|
1,257,000 | 18.70 | 19.10 | 18.60 | 96,900 | 0 | 1.8 |
| 16/12/2025 |
18.70
|
1,663,500 | 18.30 | 18.80 | 18.10 | 99,400 | 5,600 | 1.7 |
| 15/12/2025 |
18.30
|
1,303,000 | 18.20 | 18.40 | 18.20 | 5,900 | 9,800 | -0.1 |
| 12/12/2025 |
18.20
|
1,413,200 | 18.20 | 18.40 | 18.10 | 0 | 20,500 | -0.4 |
| 11/12/2025 |
18.20
|
1,136,200 | 18.10 | 18.30 | 18.10 | 3,600 | 2,900 | 0.0 |
| 10/12/2025 |
18.10
|
1,303,600 | 18.30 | 18.40 | 18.10 | 34,700 | 29,000 | 0.1 |
| 09/12/2025 |
18.30
|
1,118,800 | 18 | 18.40 | 17.90 | 6,500 | 10,700 | -0.1 |
| 08/12/2025 |
18
|
817,200 | 18.30 | 18.30 | 18 | 0 | 50,100 | -0.9 |
| 05/12/2025 |
18.30
|
800,500 | 18.40 | 18.50 | 18.10 | 0 | 44,900 | -0.8 |
| 04/12/2025 |
18.40
|
1,079,500 | 18.50 | 18.60 | 18.20 | 0 | 46,900 | -0.9 |
| 03/12/2025 |
18.40
|
1,151,700 | 18.20 | 18.50 | 18.20 | 18,300 | 11,200 | 0.1 |
| 02/12/2025 |
18.20
|
1,110,700 | 18.20 | 18.30 | 18.10 | 0 | 20,800 | -0.4 |