| 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) |
-2.50 | -10.29% | 101,700 | 0 | 0 |
21.80
27.50
22
|
|
2 tháng
(2026-07-20) |
-1.70 | -7.23% | 156,900 | 0 | 0 |
21.80
27.50
22
|
|
3 tháng
(2026-06-22) |
-2.20 | -9.17% | 253,100 | 0 | 0 |
21.80
27.50
22
|
|
6 tháng
(2026-03-23) |
-3.30 | -13.15% | 374,800 | 0 | 0 |
21.80
27.50
22
|
|
12 tháng
(2025-09-23) |
-6.99 | -24.28% | 1,269,600 | 0 | 0 |
21.80
29.88
22
|
|
24 tháng
(2024-09-30) |
-7.55 | -25.72% | 5,041,762 | 0 | 0 |
20.16
36.60
22
|
|
36 tháng
(2023-10-04) |
-4.32 | -16.52% | 8,386,732 | 0 | 0 |
17.05
41.87
22
|
|
60 tháng
(2021-10-14) |
-10.03 | -31.52% | 14,357,980 | 0 | 0 |
11.37
48.29
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
27.40
|
2,000 | 27.20 | 27.40 | 27 | 0 | 0 | 0 |
| 30/04/2026 |
22.20
|
12,500 | 24.20 | 24.30 | 22.20 | 0 | 0 | 0 |
| 29/04/2026 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 |
| 28/04/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 27/04/2026 |
22.20
|
12,500 | 24.20 | 24.30 | 22.20 | 0 | 0 | 0 |
| 24/04/2026 |
25
|
3,800 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
| 23/04/2026 |
24.80
|
800 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 22/04/2026 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 21/04/2026 |
25
|
2,800 | 26 | 26 | 24.80 | 0 | 0 | 0 |
| 20/04/2026 |
24.60
|
3,200 | 25 | 25 | 24.60 | 0 | 0 | 0 |
| 17/04/2026 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 16/04/2026 |
25.80
|
400 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 15/04/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 14/04/2026 |
25.90
|
400 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 13/04/2026 |
26.10
|
3,400 | 24.80 | 26.10 | 24.80 | 0 | 0 | 0 |
| 10/04/2026 |
24.80
|
1,100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 09/04/2026 |
25.70
|
2,100 | 24.70 | 25.70 | 24.60 | 0 | 0 | 0 |
| 08/04/2026 |
24.50
|
200 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 |
| 07/04/2026 |
24.50
|
700 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 06/04/2026 |
24.60
|
400 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 03/04/2026 |
24.80
|
1,200 | 24 | 24.80 | 24 | 0 | 0 | 0 |
| 02/04/2026 |
25
|
800 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 01/04/2026 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 31/03/2026 |
25.20
|
400 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 30/03/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 27/03/2026 |
25.40
|
1,100 | 25 | 25.40 | 24.80 | 0 | 0 | 0 |
| 26/03/2026 |
25.80
|
1,100 | 25.50 | 25.80 | 25.50 | 0 | 0 | 0 |
| 25/03/2026 |
24.50
|
5,300 | 25.80 | 25.80 | 24.50 | 0 | 0 | 0 |
| 24/03/2026 |
24.20
|
800 | 25.10 | 25.10 | 24.20 | 0 | 0 | 0 |
| 23/03/2026 |
25.10
|
400 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 20/03/2026 |
25.20
|
1,900 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 |
| 19/03/2026 |
25.30
|
5,600 | 25.60 | 25.60 | 25.30 | 0 | 0 | 0 |
| 18/03/2026 |
25.60
|
900 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 17/03/2026 |
25.60
|
4,100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 16/03/2026 |
25.50
|
4,200 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 |
| 13/03/2026 |
25.60
|
7,900 | 25.90 | 25.90 | 25.60 | 0 | 0 | 0 |
| 12/03/2026 |
25.70
|
700 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 11/03/2026 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 10/03/2026 |
25.80
|
13,100 | 25.40 | 25.80 | 25.30 | 0 | 0 | 0 |
| 09/03/2026 |
25.20
|
4,400 | 26 | 26 | 25.20 | 0 | 0 | 0 |
| 06/03/2026 |
26
|
4,500 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
| 05/03/2026 |
26.50
|
800 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 04/03/2026 |
26.60
|
900 | 26.40 | 26.60 | 26 | 0 | 0 | 0 |
| 03/03/2026 |
26.50
|
2,700 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
| 02/03/2026 |
26.50
|
400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 27/02/2026 |
26.40
|
1,600 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
| 26/02/2026 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 25/02/2026 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 |
| 24/02/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 23/02/2026 |
26.80
|
4,700 | 27 | 27 | 26 | 0 | 0 | 0 |
| 20/02/2026 |
22.20
|
12,500 | 24.20 | 24.30 | 22.20 | 0 | 0 | 0 |
| 19/02/2026 |
22.20
|
12,500 | 24.20 | 24.30 | 22.20 | 0 | 0 | 0 |
| 18/02/2026 |
22.20
|
12,500 | 24.20 | 24.30 | 22.20 | 0 | 0 | 0 |
| 17/02/2026 |
22.20
|
12,500 | 24.20 | 24.30 | 22.20 | 0 | 0 | 0 |
| 16/02/2026 |
22.20
|
12,500 | 24.20 | 24.30 | 22.20 | 0 | 0 | 0 |
| 13/02/2026 |
27
|
300 | 26.70 | 27 | 26.60 | 0 | 0 | 0 |
| 12/02/2026 |
26.60
|
200 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 11/02/2026 |
26.50
|
2,900 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 10/02/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 09/02/2026 |
26.10
|
400 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
| 06/02/2026 |
26
|
8,800 | 26.60 | 26.60 | 26 | 0 | 0 | 0 |
| 05/02/2026 |
26.40
|
4,000 | 26.70 | 26.80 | 26.40 | 0 | 0 | 0 |
| 04/02/2026 |
26.50
|
3,800 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| 03/02/2026 |
26.50
|
500 | 27 | 27 | 26.50 | 0 | 0 | 0 |
| 02/02/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 30/01/2026 |
26.50
|
2,300 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 29/01/2026 |
26.60
|
1,300 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 |
| 28/01/2026 |
26.60
|
11,100 | 27 | 27 | 26.40 | 0 | 0 | 0 |
| 27/01/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 26/01/2026 |
26.80
|
800 | 27 | 27.30 | 26.80 | 0 | 0 | 0 |
| 23/01/2026 |
26.90
|
3,400 | 27.10 | 27.10 | 26.90 | 0 | 0 | 0 |
| 22/01/2026 |
27.10
|
3,100 | 27.20 | 27.20 | 27.10 | 0 | 0 | 0 |
| 21/01/2026 |
27
|
5,500 | 27.50 | 27.70 | 27 | 0 | 0 | 0 |
| 20/01/2026 |
27.20
|
4,100 | 27.20 | 27.30 | 27.10 | 0 | 0 | 0 |
| 19/01/2026 |
27.20
|
3,300 | 27.20 | 27.20 | 27.10 | 0 | 0 | 0 |
| 16/01/2026 |
27.20
|
6,200 | 27.50 | 27.50 | 27.20 | 0 | 0 | 0 |
| 15/01/2026 |
27.20
|
4,900 | 27.30 | 27.30 | 27.10 | 0 | 0 | 0 |
| 14/01/2026 |
27.30
|
3,500 | 27.60 | 27.60 | 27.30 | 0 | 0 | 0 |
| 13/01/2026 |
27.50
|
3,500 | 27.80 | 27.80 | 27.20 | 0 | 0 | 0 |
| 12/01/2026 |
27.80
|
1,100 | 27.60 | 27.80 | 27.60 | 0 | 0 | 0 |
| 09/01/2026 |
27.50
|
600 | 27.60 | 27.60 | 27.50 | 0 | 0 | 0 |
| 08/01/2026 |
27.50
|
1,200 | 27.50 | 27.60 | 27.50 | 0 | 0 | 0 |
| 07/01/2026 |
27.50
|
300 | 27.60 | 27.60 | 27.50 | 0 | 0 | 0 |
| 06/01/2026 |
27.60
|
1,800 | 27.30 | 27.60 | 27.30 | 0 | 0 | 0 |
| 05/01/2026 |
27.40
|
2,000 | 27.20 | 27.40 | 27 | 0 | 0 | 0 |
| 02/01/2026 |
26.50
|
2,300 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 01/01/2026 |
28.30
|
10,600 | 27.60 | 28.30 | 27 | 0 | 0 | 0 |
| 31/12/2025 |
28.30
|
10,600 | 27.60 | 28.30 | 27 | 0 | 0 | 0 |
| 30/12/2025 |
27
|
4,500 | 27 | 27 | 27 | 0 | 0 | 0 |
| 29/12/2025 |
27.40
|
5,100 | 27.10 | 27.40 | 27 | 0 | 0 | 0 |
| 26/12/2025 |
27.10
|
1,800 | 26.90 | 27.90 | 26.90 | 0 | 0 | 0 |
| 25/12/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 24/12/2025 |
27.60
|
3,500 | 27.50 | 27.60 | 27.50 | 0 | 0 | 0 |
| 23/12/2025 |
27.50
|
600 | 27.60 | 27.60 | 27.50 | 0 | 0 | 0 |
| 22/12/2025 |
27.60
|
700 | 27.60 | 27.60 | 27.50 | 0 | 0 | 0 |
| 19/12/2025 |
27.60
|
300 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 18/12/2025 |
27.50
|
2,700 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 17/12/2025 |
27.60
|
4,000 | 27.60 | 27.60 | 27.50 | 0 | 0 | 0 |
| 16/12/2025 |
27.60
|
3,300 | 27.60 | 27.60 | 27.50 | 0 | 0 | 0 |
| 15/12/2025 |
27.50
|
2,300 | 27.80 | 27.80 | 27 | 0 | 0 | 0 |