| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.30 | 1.01% | 69,800 | 0 | 0 |
29.70
32
30.50
|
|
2 tháng
(2026-07-23) |
0 | 0% | 152,400 | 0 | 0 |
26
32
30.50
|
|
3 tháng
(2026-06-23) |
6.50 | 27.66% | 209,500 | 0 | 0 |
23.50
32
30.50
|
|
6 tháng
(2026-03-25) |
-3.20 | -9.64% | 351,600 | 0 | 0 |
21.10
34.40
30.50
|
|
12 tháng
(2025-09-26) |
14.70 | 96.08% | 5,529,600 | 0 | 0 |
12
61.30
30.50
|
|
24 tháng
(2024-10-01) |
21.90 | 270.37% | 9,528,171 | 0 | 0 |
7.20
61.30
30.50
|
|
36 tháng
(2023-10-09) |
21 | 233.33% | 12,647,733 | 0 | 0 |
7.20
61.30
30.50
|
|
60 tháng
(2021-10-18) |
15.50 | 106.90% | 23,732,400 | 0 | 0 |
7.20
61.30
30.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/09/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 21/09/2026 |
30.50
|
7,400 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
| 18/09/2026 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 17/09/2026 |
31.50
|
700 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
| 16/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 15/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 14/09/2026 |
32
|
300 | 30 | 32 | 30 | 0 | 0 | 0 |
| 11/09/2026 |
30
|
3,900 | 30 | 30 | 30 | 0 | 0 | 0 |
| 10/09/2026 |
31
|
18,900 | 30 | 31 | 30 | 0 | 0 | 0 |
| 09/09/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 08/09/2026 |
29.70
|
8,500 | 29.80 | 29.80 | 29.70 | 0 | 0 | 0 |
| 07/09/2026 |
29.70
|
7,000 | 29.80 | 29.80 | 29.70 | 0 | 0 | 0 |
| 04/09/2026 |
30
|
5,000 | 30 | 30 | 30 | 0 | 0 | 0 |
| 03/09/2026 |
30
|
2,800 | 30 | 30 | 30 | 0 | 0 | 0 |
| 28/08/2026 |
30
|
3,000 | 30 | 30 | 30 | 0 | 0 | 0 |
| 27/08/2026 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 26/08/2026 |
31
|
400 | 30.50 | 31 | 30.50 | 0 | 0 | 0 |
| 25/08/2026 |
30
|
13,200 | 30.40 | 30.50 | 29.70 | 0 | 0 | 0 |
| 24/08/2026 |
29.70
|
4,000 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 21/08/2026 |
30.30
|
8,100 | 29.70 | 30.30 | 29.70 | 0 | 0 | 0 |
| 20/08/2026 |
29.70
|
4,000 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 19/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 18/08/2026 |
29.70
|
3,900 | 29.80 | 29.80 | 29.70 | 0 | 0 | 0 |
| 17/08/2026 |
29.50
|
600 | 30.40 | 30.40 | 29.50 | 0 | 0 | 0 |
| 14/08/2026 |
30.70
|
25,300 | 30 | 30.70 | 30 | 0 | 0 | 0 |
| 13/08/2026 |
30.50
|
5,700 | 30 | 30.50 | 30 | 0 | 0 | 0 |
| 12/08/2026 |
30
|
8,000 | 33 | 33 | 30 | 0 | 0 | 0 |
| 11/08/2026 |
31
|
5,500 | 32 | 32 | 30.50 | 0 | 0 | 0 |
| 10/08/2026 |
29.50
|
4,100 | 33 | 33 | 26.70 | 0 | 0 | 0 |
| 07/08/2026 |
31
|
8,200 | 31.90 | 31.90 | 30.90 | 0 | 0 | 0 |
| 06/08/2026 |
30
|
300 | 32.90 | 32.90 | 30 | 0 | 0 | 0 |
| 05/08/2026 |
30.60
|
2,100 | 26.20 | 30.60 | 26.20 | 0 | 0 | 0 |
| 04/08/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 03/08/2026 |
30.50
|
1,800 | 33 | 33 | 30.20 | 0 | 0 | 0 |
| 31/07/2026 |
29.80
|
300 | 31 | 31 | 25.10 | 0 | 0 | 0 |
| 30/07/2026 |
26
|
200 | 32 | 32 | 26 | 0 | 0 | 0 |
| 29/07/2026 |
30
|
4,500 | 29.80 | 30 | 29.80 | 0 | 0 | 0 |
| 28/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 27/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 24/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 23/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 22/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 21/07/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 20/07/2026 |
28.20
|
8,700 | 28.30 | 28.30 | 28 | 0 | 0 | 0 |
| 17/07/2026 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 16/07/2026 |
26.80
|
12,900 | 24.50 | 26.90 | 24.50 | 0 | 0 | 0 |
| 15/07/2026 |
26.50
|
1,100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 14/07/2026 |
24.10
|
500 | 29.40 | 29.40 | 23.50 | 0 | 0 | 0 |
| 13/07/2026 |
26
|
800 | 29 | 29 | 26 | 0 | 0 | 0 |
| 10/07/2026 |
29.20
|
2,600 | 29.30 | 29.30 | 29.10 | 0 | 0 | 0 |
| 09/07/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 08/07/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 07/07/2026 |
29
|
1,100 | 32 | 32 | 29 | 0 | 0 | 0 |
| 06/07/2026 |
28.80
|
1,800 | 29 | 29 | 28.60 | 0 | 0 | 0 |
| 03/07/2026 |
27.40
|
300 | 26.90 | 27.40 | 26.90 | 0 | 0 | 0 |
| 02/07/2026 |
29.90
|
500 | 28.50 | 30 | 28.50 | 0 | 0 | 0 |
| 01/07/2026 |
27.80
|
5,800 | 26 | 27.90 | 25.90 | 0 | 0 | 0 |
| 30/06/2026 |
24.60
|
9,100 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 29/06/2026 |
24.50
|
1,100 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 |
| 26/06/2026 |
24.30
|
8,100 | 24.90 | 24.90 | 24.30 | 0 | 0 | 0 |
| 25/06/2026 |
24
|
1,200 | 22.50 | 24.40 | 22.50 | 0 | 0 | 0 |
| 24/06/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 23/06/2026 |
23.50
|
1,200 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 22/06/2026 |
24
|
1,300 | 22.10 | 24 | 22.10 | 0 | 0 | 0 |
| 19/06/2026 |
24.10
|
400 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 18/06/2026 |
24.10
|
1,200 | 22.10 | 24.20 | 22.10 | 0 | 0 | 0 |
| 17/06/2026 |
23.70
|
200 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 16/06/2026 |
24.10
|
900 | 24.20 | 24.20 | 23 | 0 | 0 | 0 |
| 15/06/2026 |
23.60
|
1,400 | 23 | 23.60 | 23 | 0 | 0 | 0 |
| 12/06/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 11/06/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 10/06/2026 |
24.50
|
800 | 22.50 | 24.50 | 22.50 | 0 | 0 | 0 |
| 09/06/2026 |
24
|
1,200 | 25 | 25 | 24 | 0 | 0 | 0 |
| 08/06/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/06/2026 |
23.70
|
400 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
| 04/06/2026 |
23.50
|
400 | 24 | 24 | 20.90 | 0 | 0 | 0 |
| 03/06/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 02/06/2026 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 01/06/2026 |
22.60
|
2,100 | 22 | 22.60 | 22 | 0 | 0 | 0 |
| 29/05/2026 |
24.10
|
1,000 | 24 | 24.20 | 24 | 0 | 0 | 0 |
| 28/05/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 27/05/2026 |
24.80
|
3,200 | 24.60 | 24.90 | 24.60 | 0 | 0 | 0 |
| 26/05/2026 |
23.90
|
2,100 | 25.20 | 25.20 | 23.90 | 0 | 0 | 0 |
| 25/05/2026 |
23.80
|
400 | 23.70 | 23.80 | 23.70 | 0 | 0 | 0 |
| 22/05/2026 |
23.80
|
600 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 21/05/2026 |
22.90
|
1,600 | 23.60 | 23.60 | 22.10 | 0 | 0 | 0 |
| 20/05/2026 |
21.10
|
400 | 23.80 | 23.80 | 21.10 | 0 | 0 | 0 |
| 19/05/2026 |
22.60
|
8,000 | 24.10 | 24.10 | 21.80 | 0 | 0 | 0 |
| 18/05/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 15/05/2026 |
24.60
|
200 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 |
| 14/05/2026 |
24.60
|
1,100 | 23.30 | 24.60 | 23.30 | 0 | 0 | 0 |
| 13/05/2026 |
23.30
|
400 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 12/05/2026 |
23.50
|
400 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 11/05/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 08/05/2026 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 07/05/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 06/05/2026 |
24
|
400 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
| 05/05/2026 |
22.20
|
1,800 | 21 | 22.50 | 21 | 0 | 0 | 0 |
| 04/05/2026 |
22
|
23,000 | 23.10 | 23.30 | 22 | 0 | 0 | 0 |
| 29/04/2026 |
23.90
|
900 | 25.90 | 25.90 | 23.90 | 0 | 0 | 0 |
| 28/04/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |