| 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) |
1.25 | 5.84% | 400 | 0 | 0 |
21.40
26
26
|
|
2 tháng
(2026-08-10) |
-2.45 | -9.76% | 5,000 | 0 | 0 |
17.70
26
26
|
|
3 tháng
(2026-07-10) |
0.10 | 0.44% | 6,600 | 0 | 0 |
17.70
26
26
|
|
6 tháng
(2026-04-13) |
5.30 | 30.55% | 420,100 | 200 | 0.0 |
17.35
26
26
|
|
12 tháng
(2025-10-13) |
6.55 | 40.68% | 1,049,100 | 100 | 0.0 |
14.20
26
26
|
|
24 tháng
(2024-10-18) |
6.60 | 41.12% | 2,383,600 | 100 | 0.0 |
13.70
26
26
|
|
36 tháng
(2023-10-24) |
8.95 | 65.33% | 2,700,200 | 200 | 0.0 |
10.65
26
26
|
|
60 tháng
(2021-11-03) |
7.25 | 47.08% | 7,921,100 | -6,825 | -1.6 |
10.65
38.65
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 09/06/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 08/06/2026 |
23.10
|
400 | 26.40 | 26.40 | 23.10 | 0 | 0 | 0 |
| 05/06/2026 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 04/06/2026 |
23.25
|
300 | 23.30 | 23.30 | 23.25 | 0 | 0 | 0 |
| 03/06/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 02/06/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 01/06/2026 |
21.80
|
1,100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 29/05/2026 |
21.80
|
400 | 21.85 | 21.85 | 21.80 | 0 | 0 | 0 |
| 28/05/2026 |
23.35
|
25,100 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
| 27/05/2026 |
22.15
|
1,900 | 22.30 | 22.30 | 22.15 | 0 | 0 | 0 |
| 26/05/2026 |
23.80
|
500 | 22.30 | 23.80 | 22.30 | 0 | 0 | 0 |
| 25/05/2026 |
22.30
|
1,000 | 23.90 | 23.90 | 22.30 | 0 | 0 | 0 |
| 22/05/2026 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 21/05/2026 |
24.90
|
900 | 24.90 | 24.90 | 24.80 | 0 | 0 | 0 |
| 20/05/2026 |
24
|
1,500 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
| 19/05/2026 |
23.40
|
33,700 | 23 | 23.40 | 22 | 0 | 0 | 0 |
| 18/05/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 15/05/2026 |
21.90
|
30,400 | 20.60 | 21.90 | 20.60 | 0 | 0 | 0 |
| 14/05/2026 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 13/05/2026 |
19.20
|
21,000 | 21.60 | 21.60 | 18.90 | 0 | 0 | 0 |
| 12/05/2026 |
20.20
|
55,500 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 11/05/2026 |
18.90
|
300 | 21.40 | 21.40 | 18.90 | 0 | 0 | 0 |
| 08/05/2026 |
20.10
|
5,200 | 22.80 | 22.80 | 20.10 | 0 | 0 | 0 |
| 07/05/2026 |
21.40
|
60,700 | 21 | 21.40 | 18.60 | 0 | 0 | 0 |
| 06/05/2026 |
20
|
1,100 | 18.10 | 20 | 18.10 | 0 | 0 | 0 |
| 05/05/2026 |
19.25
|
3,700 | 19.25 | 19.25 | 17.60 | 0 | 0 | 0 |
| 04/05/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/04/2026 |
18.80
|
1,200 | 18.30 | 18.80 | 17.60 | 0 | 0 | 0 |
| 28/04/2026 |
17.60
|
19,800 | 19 | 19 | 17.50 | 0 | 0 | 0 |
| 24/04/2026 |
17.80
|
126,300 | 18.80 | 18.80 | 17.70 | 0 | 0 | 0 |
| 23/04/2026 |
17.60
|
900 | 20 | 20.10 | 17.60 | 0 | 0 | 0 |
| 22/04/2026 |
18.80
|
1,500 | 17.60 | 18.80 | 17.60 | 0 | 0 | 0 |
| 21/04/2026 |
17.60
|
1,600 | 17.50 | 19.70 | 17.50 | 0 | 0 | 0 |
| 20/04/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 17/04/2026 |
18.50
|
5,300 | 18.70 | 18.70 | 17.60 | 100 | 0 | 0.0 |
| 16/04/2026 |
17.50
|
300 | 18.55 | 19.50 | 17.50 | 0 | 0 | 0 |
| 15/04/2026 |
18.55
|
100 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 |
| 14/04/2026 |
17.40
|
1,600 | 18.50 | 18.55 | 17.40 | 100 | 0 | 0.0 |
| 13/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 10/04/2026 |
17.35
|
300 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 09/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 08/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 07/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 06/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 03/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 02/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 01/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 31/03/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 30/03/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 27/03/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 26/03/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 25/03/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 24/03/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 23/03/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 20/03/2026 |
17.35
|
2,900 | 18.50 | 18.50 | 17.35 | 0 | 0 | 0 |
| 19/03/2026 |
18.50
|
2,700 | 17.30 | 18.50 | 17.30 | 0 | 0 | 0 |
| 18/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 17/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 16/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 13/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 12/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 11/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 10/03/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 09/03/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 06/03/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 05/03/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 04/03/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 03/03/2026 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 02/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 27/02/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 26/02/2026 |
18.50
|
300 | 19.25 | 19.25 | 17.65 | 0 | 0 | 0 |
| 25/02/2026 |
18.40
|
1,400 | 18.50 | 18.50 | 17.15 | 0 | 0 | 0 |
| 24/02/2026 |
18.40
|
27,800 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 23/02/2026 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 13/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 12/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 11/02/2026 |
16.10
|
190,500 | 17.20 | 17.20 | 16.10 | 0 | 0 | 0 |
| 10/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 09/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 06/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 05/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 04/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 03/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 02/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 30/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 29/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 28/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 27/01/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 26/01/2026 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 23/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 22/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 21/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 20/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 19/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 16/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 15/01/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 14/01/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 13/01/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 12/01/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |