| 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 | 1.91% | 17,400 | 0 | 0 |
25.10
28.25
26.65
|
|
2 tháng
(2026-07-20) |
-0.10 | -0.37% | 30,600 | 0 | 0 |
25
28.25
26.65
|
|
3 tháng
(2026-06-22) |
0.35 | 1.33% | 57,400 | 0 | 0 |
25
28.25
26.65
|
|
6 tháng
(2026-03-23) |
2.80 | 11.74% | 334,900 | -30,600 | -0.7 |
23.85
29
26.65
|
|
12 tháng
(2025-09-23) |
-0.85 | -3.09% | 512,800 | -40,000 | -1.0 |
23.85
29
26.65
|
|
24 tháng
(2024-09-30) |
0.65 | 2.50% | 935,500 | -48,000 | -1.2 |
23.20
29.85
26.65
|
|
36 tháng
(2023-10-04) |
-9.80 | -26.89% | 1,434,400 | -65,034 | -1.6 |
23.20
36.70
26.65
|
|
60 tháng
(2021-10-14) |
-11.95 | -30.96% | 3,940,600 | -88,612 | -4.0 |
23.20
51.50
26.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 30/04/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 29/04/2026 |
26.70
|
900 | 24.75 | 26.70 | 24.75 | 0 | 0 | 0 |
| 28/04/2026 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 27/04/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 24/04/2026 |
26.60
|
300 | 25.50 | 26.60 | 25.50 | 0 | 0 | 0 |
| 23/04/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 22/04/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 21/04/2026 |
26.85
|
1,000 | 26.45 | 26.85 | 26.45 | 0 | 0 | 0 |
| 20/04/2026 |
26.45
|
100 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
| 17/04/2026 |
26.55
|
1,300 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 16/04/2026 |
26.30
|
2,200 | 26.20 | 26.95 | 26.20 | 0 | 0 | 0 |
| 15/04/2026 |
25.95
|
200 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 14/04/2026 |
26.90
|
7,000 | 25.55 | 26.90 | 25.55 | 0 | 0 | 0 |
| 13/04/2026 |
25.55
|
8,900 | 25.50 | 25.55 | 25.20 | 0 | 0 | 0 |
| 10/04/2026 |
24.95
|
12,500 | 24.60 | 24.95 | 24.60 | 0 | 0 | 0 |
| 09/04/2026 |
25.70
|
12,900 | 24.60 | 25.70 | 24.60 | 0 | 0 | 0 |
| 08/04/2026 |
25.45
|
7,900 | 25.45 | 25.45 | 24.55 | 0 | 0 | 0 |
| 07/04/2026 |
25.45
|
3,100 | 24.05 | 25.45 | 24.05 | 0 | 0 | 0 |
| 06/04/2026 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 |
| 03/04/2026 |
25.55
|
1,100 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 |
| 02/04/2026 |
24.50
|
15,100 | 25.50 | 25.60 | 24.30 | 100 | 300 | 0.0 |
| 01/04/2026 |
25.50
|
16,400 | 25.40 | 25.50 | 25.30 | 0 | 0 | 0 |
| 31/03/2026 |
25.45
|
3,100 | 23.65 | 25.45 | 23.65 | 400 | 100 | 0.0 |
| 30/03/2026 |
24.10
|
3,900 | 25.60 | 25.95 | 24.10 | 0 | 0 | 0 |
| 27/03/2026 |
25.70
|
37,800 | 24.05 | 25.70 | 24 | 0 | 0 | 0 |
| 26/03/2026 |
25.70
|
31,200 | 24 | 25.70 | 23.40 | 100 | 10,800 | -0.3 |
| 25/03/2026 |
25
|
41,100 | 23.70 | 25 | 23.70 | 0 | 15,700 | -0.4 |
| 24/03/2026 |
25.45
|
19,400 | 22.25 | 25.45 | 22.20 | 0 | 2,700 | -0.1 |
| 23/03/2026 |
23.85
|
1,800 | 23.90 | 24.50 | 23.85 | 0 | 1,400 | 0.0 |
| 20/03/2026 |
25.60
|
10,400 | 24.85 | 25.60 | 24.80 | 0 | 0 | 0 |
| 19/03/2026 |
25
|
400 | 27.75 | 27.75 | 24.60 | 0 | 0 | 0 |
| 18/03/2026 |
26.10
|
4,000 | 25.35 | 26.85 | 25.35 | 0 | 3,500 | -0.1 |
| 17/03/2026 |
27.25
|
1,400 | 25.90 | 27.65 | 25.90 | 0 | 0 | 0 |
| 16/03/2026 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 13/03/2026 |
27.30
|
700 | 28.80 | 28.80 | 26.30 | 0 | 0 | 0 |
| 12/03/2026 |
28.25
|
1,900 | 26.60 | 28.25 | 26.60 | 0 | 0 | 0 |
| 11/03/2026 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 10/03/2026 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 09/03/2026 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 06/03/2026 |
28.55
|
100 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 05/03/2026 |
27.50
|
700 | 28.05 | 28.05 | 25.90 | 0 | 0 | 0 |
| 04/03/2026 |
27.80
|
400 | 28.75 | 28.75 | 27.80 | 0 | 0 | 0 |
| 03/03/2026 |
28.30
|
100 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 02/03/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 27/02/2026 |
26.80
|
600 | 26.40 | 28.15 | 26.40 | 0 | 0 | 0 |
| 26/02/2026 |
26.45
|
4,300 | 25.50 | 26.45 | 25.50 | 0 | 0 | 0 |
| 25/02/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 24/02/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 23/02/2026 |
26.65
|
800 | 25.45 | 26.75 | 25.45 | 0 | 0 | 0 |
| 20/02/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 19/02/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 18/02/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 17/02/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 16/02/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 13/02/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 12/02/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 11/02/2026 |
27.30
|
3,600 | 26.30 | 27.85 | 26.30 | 0 | 0 | 0 |
| 10/02/2026 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |
| 09/02/2026 |
28.25
|
3,100 | 25.70 | 28.25 | 25.65 | 0 | 0 | 0 |
| 06/02/2026 |
27.55
|
900 | 28.45 | 28.45 | 25.45 | 0 | 0 | 0 |
| 05/02/2026 |
27.35
|
700 | 28.45 | 28.45 | 25.50 | 0 | 0 | 0 |
| 04/02/2026 |
27.35
|
400 | 26.45 | 27.35 | 26.45 | 0 | 0 | 0 |
| 03/02/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 02/02/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 30/01/2026 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 29/01/2026 |
28.25
|
2,100 | 26.60 | 28.25 | 26.60 | 0 | 0 | 0 |
| 28/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 27/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 26/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 23/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 22/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 21/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 20/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 19/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 16/01/2026 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 15/01/2026 |
27.95
|
3,100 | 25.80 | 28.40 | 25.80 | 0 | 0 | 0 |
| 14/01/2026 |
27.60
|
1,700 | 27.70 | 27.70 | 26.35 | 0 | 0 | 0 |
| 13/01/2026 |
28.30
|
100 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 12/01/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 09/01/2026 |
27.50
|
1,700 | 28 | 29.15 | 25.60 | 0 | 0 | 0 |
| 08/01/2026 |
27.45
|
2,600 | 27 | 27.45 | 27 | 0 | 0 | 0 |
| 07/01/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 06/01/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 05/01/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 02/01/2026 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 01/01/2026 |
29
|
600 | 27.80 | 29 | 27.80 | 0 | 0 | 0 |
| 31/12/2025 |
29
|
600 | 27.80 | 29 | 27.80 | 0 | 0 | 0 |
| 30/12/2025 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 29/12/2025 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 26/12/2025 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 25/12/2025 |
27.95
|
100 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 24/12/2025 |
27.35
|
100 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 |
| 23/12/2025 |
26.50
|
500 | 25.10 | 26.50 | 25.10 | 0 | 0 | 0 |
| 22/12/2025 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 19/12/2025 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 18/12/2025 |
26.95
|
100 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 17/12/2025 |
26.45
|
700 | 25.20 | 26.45 | 25.20 | 0 | 0 | 0 |
| 16/12/2025 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 15/12/2025 |
26.95
|
300 | 26.70 | 26.95 | 26.70 | 0 | 0 | 0 |