| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.50 | -1.89% | 37,600 | 600 | 0.0 |
26
41
26.90
|
|
2 tháng
(2026-07-20) |
-3.90 | -13.04% | 89,500 | 1,800 | 0.1 |
26
41
26.90
|
|
3 tháng
(2026-06-22) |
-6.78 | -20.69% | 193,700 | 2,000 | 0.1 |
26
41
26.90
|
|
6 tháng
(2026-03-23) |
-8.45 | -24.52% | 425,400 | -300 | 0.0 |
22.97
41
26.90
|
|
12 tháng
(2025-09-23) |
-7.22 | -21.74% | 658,300 | -800 | 0.0 |
22.97
41
26.90
|
|
24 tháng
(2024-09-30) |
-3.13 | -10.75% | 1,926,873 | -1,001 | 0.0 |
21.50
41
26.90
|
|
36 tháng
(2023-10-04) |
5.68 | 27.93% | 3,146,358 | 99 | 0.0 |
18.41
41
26.90
|
|
60 tháng
(2021-10-14) |
11.49 | 79.23% | 5,053,590 | 103,199 | 3.4 |
14.21
41
26.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
35.94
|
400 | 35.94 | 35.94 | 35.94 | 0 | 0 | 0 |
| 30/04/2026 |
22.97
|
3,500 | 23.05 | 23.05 | 22.88 | 0 | 0 | 0 |
| 29/04/2026 |
31.38
|
100 | 31.38 | 31.38 | 31.38 | 0 | 0 | 0 |
| 28/04/2026 |
31.56
|
1,400 | 29.80 | 31.56 | 29.80 | 0 | 0 | 0 |
| 27/04/2026 |
22.97
|
3,500 | 23.05 | 23.05 | 22.88 | 0 | 0 | 0 |
| 24/04/2026 |
30.33
|
500 | 31.47 | 31.56 | 30.33 | 100 | 0 | 0.0 |
| 23/04/2026 |
31.56
|
5,800 | 30.07 | 31.56 | 30.07 | 0 | 100 | 0.0 |
| 22/04/2026 |
30.24
|
800 | 30.24 | 30.24 | 29.80 | 0 | 0 | 0 |
| 21/04/2026 |
30.24
|
300 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 |
| 20/04/2026 |
30.33
|
100 | 30.33 | 30.33 | 30.33 | 100 | 0 | 0.0 |
| 17/04/2026 |
31.56
|
2,000 | 30.24 | 31.56 | 30.24 | 0 | 0 | 0 |
| 16/04/2026 |
30.77
|
6,900 | 31.56 | 31.56 | 30.42 | 0 | 0 | 0 |
| 15/04/2026 |
31.64
|
1,200 | 32.87 | 32.87 | 31.64 | 100 | 0 | 0.0 |
| 14/04/2026 |
32.96
|
15,100 | 33.31 | 34.19 | 32.87 | 0 | 0 | 0 |
| 13/04/2026 |
33.31
|
37,400 | 31.56 | 34.54 | 31.56 | 0 | 200 | 0.0 |
| 10/04/2026 |
33.31
|
54,700 | 31.99 | 33.31 | 30.59 | 0 | 0 | 0 |
| 09/04/2026 |
33.31
|
55,600 | 31.56 | 33.31 | 30.68 | 0 | 0 | 0 |
| 08/04/2026 |
33.31
|
100 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 |
| 07/04/2026 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 |
| 06/04/2026 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 |
| 03/04/2026 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 |
| 02/04/2026 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 |
| 01/04/2026 |
34.36
|
700 | 34.54 | 34.62 | 34.36 | 0 | 0 | 0 |
| 31/03/2026 |
34.19
|
200 | 29.45 | 34.19 | 29.45 | 0 | 0 | 0 |
| 30/03/2026 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 |
| 27/03/2026 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 |
| 26/03/2026 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 |
| 25/03/2026 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 |
| 24/03/2026 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 |
| 23/03/2026 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 |
| 20/03/2026 |
34.45
|
100 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 |
| 19/03/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 18/03/2026 |
33.31
|
200 | 33.48 | 33.48 | 33.31 | 0 | 0 | 0 |
| 17/03/2026 |
34.54
|
0 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 |
| 16/03/2026 |
34.54
|
0 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 |
| 13/03/2026 |
34.54
|
0 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 |
| 12/03/2026 |
34.54
|
100 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 |
| 11/03/2026 |
33.75
|
1,000 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
| 10/03/2026 |
34.54
|
0 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 |
| 09/03/2026 |
34.54
|
1,800 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 |
| 06/03/2026 |
34.54
|
0 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 |
| 05/03/2026 |
34.54
|
100 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 |
| 04/03/2026 |
33.31
|
800 | 33.75 | 33.75 | 33.31 | 0 | 0 | 0 |
| 03/03/2026 |
34.27
|
100 | 34.27 | 34.27 | 34.27 | 0 | 100 | 0.0 |
| 02/03/2026 |
34.89
|
0 | 34.89 | 34.89 | 34.89 | 0 | 0 | 0 |
| 27/02/2026 |
34.89
|
0 | 34.89 | 34.89 | 34.89 | 0 | 0 | 0 |
| 26/02/2026 |
34.89
|
0 | 34.89 | 34.89 | 34.89 | 0 | 0 | 0 |
| 25/02/2026 |
34.80
|
500 | 34.89 | 35.06 | 34.80 | 0 | 200 | 0.0 |
| 24/02/2026 |
34.89
|
1,200 | 34.71 | 34.89 | 34.71 | 0 | 0 | 0 |
| 23/02/2026 |
32.69
|
100 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 |
| 20/02/2026 |
22.97
|
3,500 | 23.05 | 23.05 | 22.88 | 0 | 0 | 0 |
| 19/02/2026 |
22.97
|
3,500 | 23.05 | 23.05 | 22.88 | 0 | 0 | 0 |
| 18/02/2026 |
22.97
|
3,500 | 23.05 | 23.05 | 22.88 | 0 | 0 | 0 |
| 17/02/2026 |
22.97
|
3,500 | 23.05 | 23.05 | 22.88 | 0 | 0 | 0 |
| 16/02/2026 |
22.97
|
3,500 | 23.05 | 23.05 | 22.88 | 0 | 0 | 0 |
| 13/02/2026 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 |
| 12/02/2026 |
28.58
|
300 | 28.31 | 28.58 | 28.31 | 100 | 0 | 0.0 |
| 11/02/2026 |
33.31
|
0 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 |
| 10/02/2026 |
33.22
|
300 | 33.31 | 33.31 | 33.22 | 0 | 0 | 0 |
| 09/02/2026 |
34.19
|
300 | 34.27 | 34.27 | 34.19 | 100 | 0 | 0.0 |
| 06/02/2026 |
36.64
|
0 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 |
| 05/02/2026 |
36.64
|
100 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 |
| 04/02/2026 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 |
| 03/02/2026 |
34.19
|
1,300 | 34.62 | 34.62 | 34.19 | 0 | 0 | 0 |
| 02/02/2026 |
36.29
|
0 | 36.29 | 36.29 | 36.29 | 0 | 0 | 0 |
| 30/01/2026 |
34.62
|
500 | 36.64 | 36.73 | 34.62 | 0 | 0 | 0 |
| 29/01/2026 |
36.81
|
200 | 36.64 | 36.81 | 36.64 | 0 | 0 | 0 |
| 28/01/2026 |
36.81
|
100 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
| 27/01/2026 |
34.27
|
6,200 | 34.27 | 34.27 | 34.27 | 100 | 0 | 0.0 |
| 26/01/2026 |
29.80
|
200 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 23/01/2026 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 |
| 22/01/2026 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 |
| 21/01/2026 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 |
| 20/01/2026 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 |
| 19/01/2026 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 |
| 16/01/2026 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 |
| 15/01/2026 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 |
| 14/01/2026 |
35.06
|
1,200 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 |
| 13/01/2026 |
35.06
|
4,500 | 34.71 | 35.06 | 34.27 | 300 | 0 | 0.0 |
| 12/01/2026 |
35.94
|
0 | 35.94 | 35.94 | 35.94 | 0 | 0 | 0 |
| 09/01/2026 |
35.94
|
0 | 35.94 | 35.94 | 35.94 | 0 | 0 | 0 |
| 08/01/2026 |
35.94
|
0 | 35.94 | 35.94 | 35.94 | 0 | 0 | 0 |
| 07/01/2026 |
35.94
|
0 | 35.94 | 35.94 | 35.94 | 0 | 0 | 0 |
| 06/01/2026 |
35.94
|
0 | 35.94 | 35.94 | 35.94 | 0 | 0 | 0 |
| 05/01/2026 |
35.94
|
400 | 35.94 | 35.94 | 35.94 | 0 | 0 | 0 |
| 02/01/2026 |
34.62
|
500 | 36.64 | 36.73 | 34.62 | 0 | 0 | 0 |
| 01/01/2026 |
37.17
|
0 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 |
| 31/12/2025 |
37.17
|
0 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 |
| 30/12/2025 |
37.17
|
0 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 |
| 29/12/2025 |
37.17
|
0 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 |
| 26/12/2025 |
37.17
|
0 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 |
| 25/12/2025 |
37.17
|
0 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 |
| 24/12/2025 |
37.17
|
0 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 |
| 23/12/2025 |
37.17
|
0 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 |
| 22/12/2025 |
37.17
|
200 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 |
| 19/12/2025 |
36.81
|
100 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
| 18/12/2025 |
36.81
|
100 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
| 17/12/2025 |
38.30
|
0 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 |
| 16/12/2025 |
38.30
|
0 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 |
| 15/12/2025 |
38.30
|
0 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 |