| 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) |
0.10 | 0.40% | 12,900 | 0 | 0 |
24.30
30.40
25.10
|
|
2 tháng
(2026-07-20) |
-0.90 | -3.46% | 64,700 | 0 | 0 |
23.60
30.40
25.10
|
|
3 tháng
(2026-06-22) |
-1.94 | -7.17% | 146,800 | 0 | 0 |
23.60
30.40
25.10
|
|
6 tháng
(2026-03-23) |
-1.13 | -4.31% | 314,100 | 0 | 0 |
21.83
30.40
25.10
|
|
12 tháng
(2025-09-23) |
-0.95 | -3.65% | 1,105,800 | 0 | 0 |
21.83
30.54
25.10
|
|
24 tháng
(2024-09-30) |
6.34 | 33.82% | 2,785,403 | 0 | 0 |
15.39
30.54
25.10
|
|
36 tháng
(2023-10-04) |
0.80 | 3.31% | 3,344,590 | -200 | -0.0 |
11.57
30.54
25.10
|
|
60 tháng
(2021-10-14) |
15.25 | 154.80% | 4,626,515 | -2,700 | -0.0 |
7.90
30.54
25.10
|
| 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
|
1,300 | 27.76 | 27.76 | 27.40 | 0 | 0 | 0 |
| 30/04/2026 |
21.83
|
200 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
| 29/04/2026 |
26.77
|
600 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 28/04/2026 |
26.86
|
1,100 | 26.95 | 26.95 | 26.86 | 0 | 0 | 0 |
| 27/04/2026 |
21.83
|
200 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
| 24/04/2026 |
26.50
|
6,800 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 23/04/2026 |
26.50
|
3,600 | 26.50 | 26.50 | 26.41 | 0 | 0 | 0 |
| 22/04/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 21/04/2026 |
26.59
|
3,200 | 26.50 | 26.59 | 26.50 | 0 | 0 | 0 |
| 20/04/2026 |
26.59
|
11,900 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 |
| 17/04/2026 |
26.59
|
700 | 26.41 | 26.59 | 26.41 | 0 | 0 | 0 |
| 16/04/2026 |
26.14
|
0 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 |
| 15/04/2026 |
26.77
|
9,800 | 26.05 | 26.77 | 26.05 | 0 | 0 | 0 |
| 14/04/2026 |
25.78
|
2,200 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
| 13/04/2026 |
25.87
|
5,900 | 25.87 | 25.96 | 25.87 | 0 | 0 | 0 |
| 10/04/2026 |
25.96
|
1,200 | 26.05 | 26.05 | 25.96 | 0 | 0 | 0 |
| 09/04/2026 |
26.05
|
3,600 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 08/04/2026 |
26.05
|
16,300 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 07/04/2026 |
26.05
|
6,800 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 06/04/2026 |
26.05
|
4,700 | 26.23 | 26.23 | 26.05 | 0 | 0 | 0 |
| 03/04/2026 |
26.23
|
700 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 02/04/2026 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 01/04/2026 |
26.23
|
1,600 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 31/03/2026 |
26.23
|
900 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 30/03/2026 |
26.14
|
800 | 26.05 | 26.14 | 26.05 | 0 | 0 | 0 |
| 27/03/2026 |
26.05
|
500 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 26/03/2026 |
26.50
|
500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 25/03/2026 |
26.50
|
9,700 | 26.50 | 26.50 | 26.23 | 0 | 0 | 0 |
| 24/03/2026 |
26.05
|
10,900 | 25.51 | 26.50 | 25.51 | 0 | 0 | 0 |
| 23/03/2026 |
26.23
|
4,700 | 25.87 | 26.23 | 25.15 | 0 | 0 | 0 |
| 20/03/2026 |
25.87
|
3,000 | 25.78 | 25.87 | 25.78 | 0 | 0 | 0 |
| 19/03/2026 |
25.78
|
2,200 | 25.78 | 25.87 | 25.78 | 0 | 0 | 0 |
| 18/03/2026 |
26.14
|
2,100 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 |
| 17/03/2026 |
26.05
|
700 | 26.05 | 26.77 | 25.87 | 0 | 0 | 0 |
| 16/03/2026 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 13/03/2026 |
25.87
|
900 | 26.68 | 26.68 | 25.87 | 0 | 0 | 0 |
| 12/03/2026 |
26.68
|
7,400 | 26.77 | 26.77 | 24.79 | 0 | 0 | 0 |
| 11/03/2026 |
26.95
|
101,500 | 26.14 | 27.40 | 26.14 | 0 | 0 | 0 |
| 10/03/2026 |
25.69
|
2,900 | 26.77 | 26.77 | 25.69 | 0 | 0 | 0 |
| 09/03/2026 |
24.70
|
8,800 | 26.05 | 26.05 | 24.70 | 0 | 0 | 0 |
| 06/03/2026 |
26.23
|
1,100 | 26.77 | 26.77 | 26.23 | 0 | 0 | 0 |
| 05/03/2026 |
26.41
|
1,500 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 04/03/2026 |
26.86
|
200 | 26.41 | 26.86 | 26.41 | 0 | 0 | 0 |
| 03/03/2026 |
26.95
|
3,200 | 26.77 | 26.95 | 26.68 | 0 | 0 | 0 |
| 02/03/2026 |
26.77
|
1,100 | 26.68 | 26.95 | 26.68 | 0 | 0 | 0 |
| 27/02/2026 |
26.59
|
1,300 | 26.95 | 26.95 | 26.59 | 0 | 0 | 0 |
| 26/02/2026 |
26.95
|
500 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 25/02/2026 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 24/02/2026 |
26.50
|
900 | 27.49 | 27.76 | 26.50 | 0 | 0 | 0 |
| 23/02/2026 |
26.86
|
400 | 26.41 | 26.86 | 26.41 | 0 | 0 | 0 |
| 20/02/2026 |
21.83
|
200 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
| 19/02/2026 |
21.83
|
200 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
| 18/02/2026 |
21.83
|
200 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
| 17/02/2026 |
21.83
|
200 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
| 16/02/2026 |
21.83
|
200 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
| 13/02/2026 |
26.41
|
1,300 | 26.50 | 26.50 | 26.41 | 0 | 0 | 0 |
| 12/02/2026 |
26.86
|
500 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 11/02/2026 |
26.50
|
4,100 | 26.59 | 26.59 | 26.23 | 0 | 0 | 0 |
| 10/02/2026 |
26.50
|
500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 09/02/2026 |
26.41
|
1,600 | 26.50 | 26.50 | 26.41 | 0 | 0 | 0 |
| 06/02/2026 |
26.86
|
3,200 | 26.59 | 26.86 | 26.50 | 0 | 0 | 0 |
| 05/02/2026 |
26.95
|
3,100 | 26.86 | 26.95 | 26.68 | 0 | 0 | 0 |
| 04/02/2026 |
26.77
|
500 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 03/02/2026 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 02/02/2026 |
26.77
|
100 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 30/01/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 29/01/2026 |
26.68
|
6,100 | 26.50 | 26.77 | 26.05 | 0 | 0 | 0 |
| 28/01/2026 |
26.86
|
900 | 26.95 | 26.95 | 26.86 | 0 | 0 | 0 |
| 27/01/2026 |
26.95
|
800 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 26/01/2026 |
27.31
|
1,000 | 26.95 | 27.31 | 26.95 | 0 | 0 | 0 |
| 23/01/2026 |
27.04
|
2,400 | 27.04 | 27.31 | 27.04 | 0 | 0 | 0 |
| 22/01/2026 |
27.31
|
5,500 | 27.40 | 27.40 | 27.13 | 0 | 0 | 0 |
| 21/01/2026 |
27.40
|
1,800 | 27.67 | 27.76 | 27.40 | 0 | 0 | 0 |
| 20/01/2026 |
27.40
|
5,300 | 27.40 | 28.03 | 27.40 | 0 | 0 | 0 |
| 19/01/2026 |
27.31
|
3,000 | 27.40 | 27.40 | 27.31 | 0 | 0 | 0 |
| 16/01/2026 |
27.40
|
11,800 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 15/01/2026 |
27.40
|
2,700 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 14/01/2026 |
27.40
|
7,000 | 28.30 | 28.57 | 27.40 | 0 | 0 | 0 |
| 13/01/2026 |
27.49
|
1,300 | 27.76 | 27.76 | 27.49 | 0 | 0 | 0 |
| 12/01/2026 |
27.85
|
8,500 | 28.57 | 28.57 | 27.40 | 0 | 0 | 0 |
| 09/01/2026 |
27.31
|
1,800 | 27.40 | 27.40 | 27.31 | 0 | 0 | 0 |
| 08/01/2026 |
27.40
|
10,300 | 27.85 | 27.85 | 27.40 | 0 | 0 | 0 |
| 07/01/2026 |
27.40
|
500 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 06/01/2026 |
27.40
|
2,700 | 27.49 | 27.49 | 27.40 | 0 | 0 | 0 |
| 05/01/2026 |
27.40
|
1,300 | 27.76 | 27.76 | 27.40 | 0 | 0 | 0 |
| 02/01/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 01/01/2026 |
28.75
|
8,600 | 27.31 | 28.75 | 27.31 | 0 | 0 | 0 |
| 31/12/2025 |
28.75
|
8,600 | 27.31 | 28.75 | 27.31 | 0 | 0 | 0 |
| 30/12/2025 |
27.22
|
3,400 | 27.22 | 27.31 | 27.22 | 0 | 0 | 0 |
| 29/12/2025 |
27.22
|
7,300 | 27.22 | 27.31 | 27.13 | 0 | 0 | 0 |
| 26/12/2025 |
27.22
|
6,100 | 27.31 | 27.31 | 26.95 | 0 | 0 | 0 |
| 25/12/2025 |
27.22
|
5,600 | 27.58 | 29.55 | 27.22 | 0 | 0 | 0 |
| 24/12/2025 |
27.31
|
3,300 | 27.58 | 27.58 | 27.31 | 0 | 0 | 0 |
| 23/12/2025 |
27.58
|
600 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 |
| 22/12/2025 |
27.40
|
1,700 | 27.67 | 27.67 | 27.40 | 0 | 0 | 0 |
| 19/12/2025 |
27.40
|
1,400 | 27.31 | 27.40 | 26.95 | 0 | 0 | 0 |
| 18/12/2025 |
27.40
|
200 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 17/12/2025 |
27.40
|
17,400 | 27.40 | 27.49 | 27.40 | 0 | 0 | 0 |
| 16/12/2025 |
27.49
|
3,800 | 27.31 | 27.49 | 27.31 | 0 | 0 | 0 |
| 15/12/2025 |
27.76
|
100 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 |