| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.60 | -7.96% | 11,100 | 0 | 0 |
18
20.10
18
|
|
2 tháng
(2026-08-10) |
-3.70 | -16.67% | 28,900 | 0 | 0 |
18
22.40
18
|
|
3 tháng
(2026-07-10) |
-5.48 | -22.86% | 69,000 | 0 | 0 |
18
24.45
18
|
|
6 tháng
(2026-04-13) |
-6.99 | -27.41% | 257,500 | 0 | 0 |
18
25.96
18
|
|
12 tháng
(2025-10-13) |
-9.24 | -33.32% | 687,900 | 0 | 0 |
18
38.56
18
|
|
24 tháng
(2024-10-18) |
-1.33 | -6.71% | 919,441 | 0 | 0 |
16.29
38.56
18
|
|
36 tháng
(2023-10-24) |
1.51 | 8.86% | 987,345 | 0 | 0 |
15.75
38.56
18
|
|
60 tháng
(2021-11-03) |
-0.33 | -1.75% | 1,110,067 | 0 | 0.0 |
13.31
38.56
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
21.82
|
1,000 | 22.19 | 22.29 | 21.82 | 0 | 0 | 0 |
| 10/06/2026 |
22.10
|
900 | 22.48 | 22.48 | 22.10 | 0 | 0 | 0 |
| 09/06/2026 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
| 08/06/2026 |
22.48
|
200 | 22.57 | 22.57 | 22.48 | 0 | 0 | 0 |
| 05/06/2026 |
22.10
|
500 | 22.10 | 22.10 | 22.01 | 0 | 0 | 0 |
| 04/06/2026 |
22.10
|
400 | 21.91 | 22.10 | 21.91 | 0 | 0 | 0 |
| 03/06/2026 |
21.82
|
200 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 |
| 02/06/2026 |
21.63
|
900 | 21.72 | 22.76 | 21.63 | 0 | 0 | 0 |
| 01/06/2026 |
21.82
|
400 | 21.63 | 21.82 | 21.63 | 0 | 0 | 0 |
| 29/05/2026 |
22.38
|
2,000 | 22.38 | 22.38 | 21.63 | 0 | 0 | 0 |
| 28/05/2026 |
22.95
|
1,600 | 22.76 | 22.95 | 22.57 | 0 | 0 | 0 |
| 27/05/2026 |
22.57
|
1,600 | 23.42 | 23.42 | 22.57 | 0 | 0 | 0 |
| 26/05/2026 |
23.32
|
3,500 | 23.51 | 23.51 | 23.32 | 0 | 0 | 0 |
| 25/05/2026 |
25.02
|
2,600 | 22.85 | 25.11 | 22.57 | 0 | 0 | 0 |
| 22/05/2026 |
22.57
|
2,700 | 23.04 | 23.04 | 22.57 | 0 | 0 | 0 |
| 21/05/2026 |
22.57
|
400 | 23.51 | 23.51 | 22.57 | 0 | 0 | 0 |
| 20/05/2026 |
23.42
|
1,900 | 23.51 | 23.51 | 23.42 | 0 | 0 | 0 |
| 19/05/2026 |
23.51
|
1,900 | 23.23 | 23.51 | 23.23 | 0 | 0 | 0 |
| 18/05/2026 |
23.32
|
3,100 | 23.23 | 23.32 | 23.13 | 0 | 0 | 0 |
| 15/05/2026 |
23.04
|
10,200 | 24.45 | 24.45 | 23.04 | 0 | 0 | 0 |
| 14/05/2026 |
23.60
|
2,300 | 25.30 | 25.30 | 23.04 | 0 | 0 | 0 |
| 13/05/2026 |
25.20
|
6,000 | 26.80 | 26.80 | 22.76 | 0 | 0 | 0 |
| 12/05/2026 |
25.39
|
7,900 | 22.76 | 25.39 | 22.76 | 0 | 0 | 0 |
| 11/05/2026 |
22.66
|
7,000 | 24.55 | 24.55 | 22.66 | 0 | 0 | 0 |
| 08/05/2026 |
24.17
|
5,800 | 24.07 | 25.11 | 23.89 | 0 | 0 | 0 |
| 07/05/2026 |
24.07
|
6,900 | 24.92 | 24.92 | 24.07 | 0 | 0 | 0 |
| 06/05/2026 |
24.92
|
3,800 | 25.39 | 25.86 | 24.92 | 0 | 0 | 0 |
| 05/05/2026 |
25.30
|
11,200 | 23.51 | 26.99 | 23.51 | 0 | 0 | 0 |
| 04/05/2026 |
23.51
|
2,900 | 23.51 | 23.60 | 23.04 | 0 | 0 | 0 |
| 29/04/2026 |
22.95
|
1,800 | 25.39 | 26.52 | 22.57 | 0 | 0 | 0 |
| 28/04/2026 |
23.32
|
1,500 | 24.83 | 24.83 | 22.66 | 0 | 0 | 0 |
| 24/04/2026 |
22.66
|
2,700 | 24.45 | 24.45 | 22.57 | 0 | 0 | 0 |
| 23/04/2026 |
23.13
|
5,300 | 25.86 | 25.86 | 22.57 | 0 | 0 | 0 |
| 22/04/2026 |
23.04
|
3,100 | 22.57 | 23.04 | 22.57 | 0 | 0 | 0 |
| 21/04/2026 |
24.64
|
5,200 | 27.27 | 27.27 | 23.89 | 0 | 0 | 0 |
| 20/04/2026 |
24.64
|
5,700 | 25.77 | 25.77 | 24.45 | 0 | 0 | 0 |
| 17/04/2026 |
25.96
|
1,500 | 26.05 | 26.05 | 25.39 | 0 | 0 | 0 |
| 16/04/2026 |
24.36
|
5,900 | 24.92 | 24.92 | 24.36 | 0 | 0 | 0 |
| 15/04/2026 |
24.45
|
1,300 | 25.86 | 25.86 | 24.45 | 0 | 0 | 0 |
| 14/04/2026 |
25.39
|
6,900 | 25.86 | 25.96 | 25.39 | 0 | 0 | 0 |
| 13/04/2026 |
25.49
|
5,300 | 24.92 | 26.14 | 24.92 | 0 | 0 | 0 |
| 10/04/2026 |
25.30
|
4,100 | 23.98 | 25.30 | 23.98 | 0 | 0 | 0 |
| 09/04/2026 |
23.98
|
1,100 | 23.98 | 23.98 | 23.51 | 0 | 0 | 0 |
| 08/04/2026 |
25.20
|
4,100 | 22.66 | 25.30 | 22.66 | 0 | 0 | 0 |
| 07/04/2026 |
23.51
|
2,300 | 22.57 | 23.79 | 22.38 | 0 | 0 | 0 |
| 06/04/2026 |
22.57
|
700 | 24.45 | 24.45 | 22.57 | 0 | 0 | 0 |
| 03/04/2026 |
24.45
|
3,700 | 24.36 | 24.45 | 24.36 | 0 | 0 | 0 |
| 02/04/2026 |
25.39
|
2,700 | 25.49 | 25.96 | 25.39 | 0 | 0 | 0 |
| 01/04/2026 |
25.49
|
4,500 | 25.30 | 25.58 | 25.30 | 0 | 0 | 0 |
| 31/03/2026 |
25.39
|
4,600 | 25.39 | 25.58 | 24.92 | 0 | 0 | 0 |
| 30/03/2026 |
25.39
|
4,400 | 25.39 | 25.39 | 25.20 | 0 | 0 | 0 |
| 27/03/2026 |
25.39
|
2,500 | 25.39 | 25.39 | 22.10 | 0 | 0 | 0 |
| 26/03/2026 |
25.30
|
1,500 | 25.49 | 25.67 | 25.20 | 0 | 0 | 0 |
| 25/03/2026 |
27.27
|
3,700 | 26.24 | 29.15 | 25.39 | 0 | 0 | 0 |
| 24/03/2026 |
24.92
|
8,800 | 25.67 | 25.67 | 24.92 | 0 | 0 | 0 |
| 23/03/2026 |
25.58
|
8,600 | 25.58 | 27.27 | 25.58 | 0 | 0 | 0 |
| 20/03/2026 |
24.64
|
4,800 | 26.33 | 26.33 | 24.64 | 0 | 0 | 0 |
| 19/03/2026 |
28.97
|
3,900 | 28.97 | 28.97 | 26.33 | 0 | 0 | 0 |
| 18/03/2026 |
30.09
|
6,700 | 31.03 | 31.50 | 26.80 | 0 | 0 | 0 |
| 17/03/2026 |
29.15
|
3,400 | 32.91 | 32.91 | 29.15 | 0 | 0 | 0 |
| 16/03/2026 |
33.48
|
3,200 | 34.89 | 35.27 | 30.09 | 0 | 0 | 0 |
| 13/03/2026 |
34.89
|
12,400 | 34.33 | 35.08 | 34.33 | 0 | 0 | 0 |
| 12/03/2026 |
34.33
|
10,300 | 31.88 | 35.74 | 31.88 | 0 | 0 | 0 |
| 11/03/2026 |
33.86
|
7,500 | 33.57 | 33.86 | 30.09 | 0 | 0 | 0 |
| 10/03/2026 |
33.10
|
11,000 | 34.33 | 35.27 | 31.97 | 0 | 0 | 0 |
| 09/03/2026 |
34.33
|
24,100 | 35.92 | 37.62 | 34.33 | 0 | 0 | 0 |
| 06/03/2026 |
34.80
|
20,100 | 34.80 | 35.74 | 33.48 | 0 | 0 | 0 |
| 05/03/2026 |
34.33
|
16,600 | 34.33 | 35.55 | 33.86 | 0 | 0 | 0 |
| 04/03/2026 |
34.33
|
24,800 | 37.24 | 39.69 | 32.91 | 0 | 0 | 0 |
| 03/03/2026 |
38.56
|
20,100 | 35.74 | 38.56 | 34.51 | 0 | 0 | 0 |
| 02/03/2026 |
34.04
|
25,300 | 30.09 | 34.04 | 30.09 | 0 | 0 | 0 |
| 27/02/2026 |
29.34
|
17,700 | 28.97 | 30.56 | 28.97 | 0 | 0 | 0 |
| 26/02/2026 |
28.40
|
8,200 | 27.84 | 30.47 | 27.84 | 0 | 0 | 0 |
| 25/02/2026 |
27.93
|
12,500 | 27.55 | 28.21 | 27.27 | 0 | 0 | 0 |
| 24/02/2026 |
27.55
|
4,900 | 24.92 | 28.21 | 24.92 | 0 | 0 | 0 |
| 23/02/2026 |
24.92
|
6,300 | 24.45 | 24.92 | 24.17 | 0 | 0 | 0 |
| 13/02/2026 |
24.26
|
1,600 | 24.36 | 24.36 | 22.57 | 0 | 0 | 0 |
| 12/02/2026 |
24.26
|
2,200 | 24.36 | 24.36 | 24.26 | 0 | 0 | 0 |
| 11/02/2026 |
24.36
|
900 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 |
| 10/02/2026 |
24.36
|
2,100 | 24.45 | 24.45 | 24.36 | 0 | 0 | 0 |
| 09/02/2026 |
24.36
|
600 | 24.45 | 24.45 | 24.36 | 0 | 0 | 0 |
| 06/02/2026 |
24.55
|
3,200 | 23.70 | 24.55 | 23.70 | 0 | 0 | 0 |
| 05/02/2026 |
24.45
|
3,300 | 23.32 | 24.45 | 23.32 | 0 | 0 | 0 |
| 04/02/2026 |
23.32
|
2,800 | 23.51 | 23.89 | 23.32 | 0 | 0 | 0 |
| 03/02/2026 |
23.32
|
1,400 | 23.23 | 23.32 | 23.23 | 0 | 0 | 0 |
| 02/02/2026 |
23.32
|
6,400 | 23.32 | 23.32 | 23.13 | 0 | 0 | 0 |
| 30/01/2026 |
22.57
|
2,900 | 22.57 | 23.51 | 21.63 | 0 | 0 | 0 |
| 29/01/2026 |
21.63
|
1,400 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 28/01/2026 |
22.57
|
1,700 | 22.19 | 22.57 | 22.19 | 0 | 0 | 0 |
| 27/01/2026 |
22.95
|
4,300 | 22.95 | 22.95 | 20.88 | 0 | 0 | 0 |
| 26/01/2026 |
20.97
|
700 | 23.89 | 23.89 | 20.88 | 0 | 0 | 0 |
| 23/01/2026 |
23.89
|
300 | 23.98 | 23.98 | 23.89 | 0 | 0 | 0 |
| 22/01/2026 |
23.70
|
5,000 | 23.98 | 23.98 | 23.70 | 0 | 0 | 0 |
| 21/01/2026 |
20.69
|
3,700 | 23.13 | 23.23 | 20.69 | 0 | 0 | 0 |
| 20/01/2026 |
23.23
|
300 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
| 19/01/2026 |
22.66
|
2,500 | 23.51 | 23.51 | 22.66 | 0 | 0 | 0 |
| 16/01/2026 |
24.36
|
4,400 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 |
| 15/01/2026 |
24.36
|
1,800 | 24.17 | 24.45 | 24.17 | 0 | 0 | 0 |
| 14/01/2026 |
24.17
|
6,300 | 24.36 | 24.36 | 24.17 | 0 | 0 | 0 |
| 13/01/2026 |
24.36
|
3,600 | 24.36 | 24.36 | 22.57 | 0 | 0 | 0 |