| 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% | 149,000 | 0 | 0 |
26.20
35
26.50
|
|
2 tháng
(2026-07-20) |
-0.70 | -2.53% | 258,300 | 0 | 0 |
26
35
26.50
|
|
3 tháng
(2026-06-22) |
-0.80 | -2.88% | 299,100 | 0 | 0 |
26
35
26.50
|
|
6 tháng
(2026-03-23) |
-1.53 | -5.38% | 493,200 | 0 | 0 |
19.32
35
26.50
|
|
12 tháng
(2025-09-23) |
4.22 | 18.51% | 713,800 | -4,200 | -0.1 |
19.32
35
26.50
|
|
24 tháng
(2024-09-30) |
11.91 | 78.98% | 1,113,119 | -4,400 | -0.1 |
13.66
35
26.50
|
|
36 tháng
(2023-10-04) |
17.52 | 184.90% | 1,339,013 | -4,401 | -0.1 |
8.45
35
26.50
|
|
60 tháng
(2021-10-14) |
21.47 | 387.82% | 1,832,669 | -3,727 | -0.1 |
5.51
35
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 30/04/2026 |
19.32
|
2,400 | 19.17 | 19.32 | 19.17 | 0 | 0 | 0 |
| 29/04/2026 |
28.02
|
1,500 | 28.39 | 28.39 | 28.02 | 0 | 0 | 0 |
| 28/04/2026 |
28.02
|
5,000 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
| 27/04/2026 |
19.32
|
2,400 | 19.17 | 19.32 | 19.17 | 0 | 0 | 0 |
| 24/04/2026 |
28.39
|
1,100 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 |
| 23/04/2026 |
28.39
|
400 | 28.02 | 28.39 | 28.02 | 0 | 0 | 0 |
| 22/04/2026 |
28.02
|
4,200 | 28.76 | 28.76 | 28.02 | 0 | 0 | 0 |
| 21/04/2026 |
28.76
|
2,300 | 28.83 | 28.83 | 28.76 | 0 | 0 | 0 |
| 20/04/2026 |
28.83
|
2,900 | 28.76 | 28.83 | 28.76 | 0 | 0 | 0 |
| 17/04/2026 |
29.12
|
2,900 | 28.76 | 29.12 | 28.76 | 0 | 0 | 0 |
| 16/04/2026 |
28.76
|
7,900 | 29.12 | 29.12 | 28.76 | 0 | 0 | 0 |
| 15/04/2026 |
28.76
|
6,200 | 29.12 | 29.12 | 28.76 | 0 | 0 | 0 |
| 14/04/2026 |
29.12
|
300 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 |
| 13/04/2026 |
28.76
|
2,700 | 28.98 | 29.49 | 28.53 | 0 | 0 | 0 |
| 10/04/2026 |
28.76
|
7,000 | 28.76 | 28.76 | 28.68 | 0 | 0 | 0 |
| 09/04/2026 |
28.76
|
1,400 | 28.68 | 28.76 | 28.68 | 0 | 0 | 0 |
| 08/04/2026 |
28.68
|
2,500 | 28.46 | 28.76 | 28.46 | 0 | 0 | 0 |
| 07/04/2026 |
28.39
|
1,600 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 |
| 06/04/2026 |
28.46
|
1,600 | 28.17 | 28.46 | 28.17 | 0 | 0 | 0 |
| 03/04/2026 |
28.31
|
2,900 | 28.39 | 28.39 | 28.02 | 0 | 0 | 0 |
| 02/04/2026 |
28.68
|
300 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 |
| 01/04/2026 |
28.61
|
1,400 | 28.46 | 28.61 | 28.46 | 0 | 0 | 0 |
| 31/03/2026 |
28.24
|
100 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 |
| 30/03/2026 |
28.53
|
600 | 28.39 | 28.53 | 28.39 | 0 | 0 | 0 |
| 27/03/2026 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
| 26/03/2026 |
28.02
|
400 | 26.91 | 28.02 | 26.91 | 0 | 0 | 0 |
| 25/03/2026 |
28.39
|
600 | 28.46 | 28.46 | 28.39 | 0 | 0 | 0 |
| 24/03/2026 |
28.53
|
800 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 |
| 23/03/2026 |
28.53
|
100 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 |
| 20/03/2026 |
28.39
|
1,800 | 28.53 | 28.76 | 28.39 | 0 | 0 | 0 |
| 19/03/2026 |
28.46
|
3,100 | 28.39 | 28.46 | 28.39 | 0 | 0 | 0 |
| 18/03/2026 |
28.39
|
900 | 28.39 | 28.39 | 28.31 | 0 | 0 | 0 |
| 17/03/2026 |
28.39
|
300 | 28.24 | 28.39 | 28.24 | 0 | 0 | 0 |
| 16/03/2026 |
28.39
|
6,600 | 27.28 | 28.39 | 27.28 | 0 | 0 | 0 |
| 13/03/2026 |
27.28
|
100 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 |
| 12/03/2026 |
27.28
|
2,100 | 26.91 | 27.28 | 26.91 | 0 | 0 | 0 |
| 11/03/2026 |
26.91
|
600 | 26.76 | 26.91 | 26.76 | 0 | 0 | 0 |
| 10/03/2026 |
26.62
|
200 | 26.54 | 26.62 | 26.54 | 0 | 0 | 0 |
| 09/03/2026 |
26.54
|
200 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 06/03/2026 |
26.62
|
6,200 | 26.47 | 26.62 | 26.47 | 0 | 0 | 0 |
| 05/03/2026 |
26.47
|
300 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 04/03/2026 |
26.62
|
1,100 | 26.54 | 26.62 | 26.54 | 0 | 0 | 0 |
| 03/03/2026 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
| 02/03/2026 |
26.54
|
900 | 26.17 | 26.54 | 26.17 | 0 | 0 | 0 |
| 27/02/2026 |
26.03
|
2,000 | 26.17 | 26.17 | 26.03 | 0 | 0 | 0 |
| 26/02/2026 |
26.17
|
200 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 |
| 25/02/2026 |
25.81
|
10,200 | 25.81 | 25.95 | 25.81 | 0 | 0 | 0 |
| 24/02/2026 |
25.95
|
2,200 | 25.81 | 25.95 | 25.81 | 0 | 0 | 0 |
| 23/02/2026 |
25.81
|
4,300 | 25.95 | 25.95 | 25.81 | 0 | 0 | 0 |
| 20/02/2026 |
19.32
|
2,400 | 19.17 | 19.32 | 19.17 | 0 | 0 | 0 |
| 19/02/2026 |
19.32
|
2,400 | 19.17 | 19.32 | 19.17 | 0 | 0 | 0 |
| 18/02/2026 |
19.32
|
2,400 | 19.17 | 19.32 | 19.17 | 0 | 0 | 0 |
| 17/02/2026 |
19.32
|
2,400 | 19.17 | 19.32 | 19.17 | 0 | 0 | 0 |
| 16/02/2026 |
19.32
|
2,400 | 19.17 | 19.32 | 19.17 | 0 | 0 | 0 |
| 13/02/2026 |
25.95
|
200 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 12/02/2026 |
25.95
|
100 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 11/02/2026 |
25.88
|
900 | 25.88 | 25.95 | 25.88 | 0 | 0 | 0 |
| 10/02/2026 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 09/02/2026 |
25.81
|
700 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 06/02/2026 |
25.81
|
1,000 | 25.66 | 25.81 | 25.66 | 0 | 0 | 0 |
| 05/02/2026 |
25.81
|
300 | 25.29 | 25.81 | 25.29 | 0 | 0 | 0 |
| 04/02/2026 |
25.07
|
500 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 03/02/2026 |
25.00
|
100 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 02/02/2026 |
25.00
|
100 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 30/01/2026 |
25.07
|
1,400 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 29/01/2026 |
25.07
|
8,800 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 28/01/2026 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 27/01/2026 |
25.07
|
9,500 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 26/01/2026 |
25.07
|
10,000 | 25.07 | 25.07 | 25.07 | 0 | 4,200 | -0.1 |
| 23/01/2026 |
25.07
|
3,000 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 22/01/2026 |
25.07
|
2,900 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 21/01/2026 |
25.07
|
4,500 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 20/01/2026 |
25.07
|
4,600 | 25.07 | 25.14 | 25.07 | 0 | 0 | 0 |
| 19/01/2026 |
25.22
|
4,400 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
| 16/01/2026 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 15/01/2026 |
25.07
|
2,200 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 14/01/2026 |
25.07
|
3,600 | 25.07 | 25.07 | 25.00 | 0 | 0 | 0 |
| 13/01/2026 |
25.07
|
3,300 | 25.07 | 25.07 | 24.70 | 0 | 0 | 0 |
| 12/01/2026 |
25.07
|
300 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 09/01/2026 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 |
| 08/01/2026 |
25.81
|
800 | 24.33 | 25.81 | 24.33 | 0 | 0 | 0 |
| 07/01/2026 |
25.81
|
1,600 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 06/01/2026 |
25.81
|
600 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 05/01/2026 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 02/01/2026 |
25.07
|
1,400 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 01/01/2026 |
25.81
|
800 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 31/12/2025 |
25.81
|
800 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 30/12/2025 |
25.81
|
300 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 29/12/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 26/12/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 25/12/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 24/12/2025 |
25.14
|
1,400 | 25.07 | 25.14 | 25.07 | 0 | 0 | 0 |
| 23/12/2025 |
25.22
|
2,800 | 24.70 | 25.22 | 24.70 | 0 | 0 | 0 |
| 22/12/2025 |
24.48
|
200 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 19/12/2025 |
24.63
|
400 | 24.33 | 24.63 | 24.33 | 0 | 0 | 0 |
| 18/12/2025 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 17/12/2025 |
24.33
|
3,000 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 16/12/2025 |
24.33
|
4,800 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 15/12/2025 |
24.33
|
100 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |