| 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) |
-0.85 | -2.58% | 22,600 | 0 | 0 |
26.20
34.90
32.05
|
|
2 tháng
(2026-07-20) |
-2.45 | -7.10% | 65,500 | 0 | 0 |
26.20
36.60
32.05
|
|
3 tháng
(2026-06-22) |
-8.45 | -20.86% | 87,400 | 0 | 0 |
26.20
41.40
32.05
|
|
6 tháng
(2026-03-23) |
-34.35 | -51.73% | 508,200 | -300 | 0.0 |
26.20
66.40
32.05
|
|
12 tháng
(2025-09-23) |
-0.20 | -0.62% | 757,200 | -6,500 | -0.2 |
24.15
95
32.05
|
|
24 tháng
(2024-09-30) |
-17.25 | -34.99% | 1,003,700 | -7,175 | -0.3 |
24.15
95
32.05
|
|
36 tháng
(2023-10-04) |
-22.85 | -41.62% | 3,487,800 | -7,667 | -0.4 |
24.15
95
32.05
|
|
60 tháng
(2021-10-14) |
-25.61 | -44.41% | 4,831,100 | -21,425 | -12.4 |
24.15
95
32.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
30.05
|
400 | 27.55 | 30.05 | 27.55 | 0 | 0 | 0 |
| 30/04/2026 |
32.50
|
2,600 | 29.25 | 32.50 | 29.25 | 0 | 0 | 0 |
| 29/04/2026 |
39.20
|
100 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
| 28/04/2026 |
42
|
3,000 | 42.90 | 42.90 | 40.70 | 0 | 0 | 0 |
| 27/04/2026 |
32.50
|
2,600 | 29.25 | 32.50 | 29.25 | 0 | 0 | 0 |
| 24/04/2026 |
43.50
|
900 | 39.10 | 43.50 | 39.10 | 0 | 300 | 0.0 |
| 23/04/2026 |
41.90
|
1,600 | 44.40 | 44.40 | 40.10 | 0 | 0 | 0 |
| 22/04/2026 |
41.90
|
2,200 | 42.65 | 42.70 | 40.35 | 0 | 0 | 0 |
| 21/04/2026 |
42.65
|
4,800 | 40.60 | 42.70 | 40.25 | 0 | 0 | 0 |
| 20/04/2026 |
42.80
|
2,800 | 43 | 43 | 40.10 | 0 | 0 | 0 |
| 17/04/2026 |
43
|
3,600 | 38 | 43.40 | 38 | 0 | 0 | 0 |
| 16/04/2026 |
40.65
|
4,600 | 45.85 | 45.85 | 40.60 | 0 | 0 | 0 |
| 15/04/2026 |
43.65
|
3,100 | 46.90 | 46.90 | 43.65 | 0 | 0 | 0 |
| 14/04/2026 |
46.90
|
200 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 |
| 13/04/2026 |
44.90
|
9,500 | 40.70 | 44.90 | 40.70 | 0 | 0 | 0 |
| 10/04/2026 |
43.75
|
0 | 43.75 | 43.75 | 43.75 | 0 | 0 | 0 |
| 09/04/2026 |
43.75
|
0 | 43.75 | 43.75 | 43.75 | 0 | 0 | 0 |
| 08/04/2026 |
43.75
|
3,700 | 44 | 44 | 43.75 | 0 | 0 | 0 |
| 07/04/2026 |
47
|
100 | 47 | 47 | 47 | 0 | 0 | 0 |
| 06/04/2026 |
47.10
|
100 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 |
| 03/04/2026 |
47.10
|
2,700 | 50 | 50 | 47 | 0 | 0 | 0 |
| 02/04/2026 |
50.40
|
3,600 | 50 | 51.40 | 47.90 | 0 | 0 | 0 |
| 01/04/2026 |
51.40
|
800 | 53 | 53 | 49.60 | 0 | 0 | 0 |
| 31/03/2026 |
53
|
9,800 | 53 | 53.20 | 48 | 0 | 0 | 0 |
| 30/03/2026 |
49.80
|
2,200 | 46.45 | 49.80 | 46.35 | 0 | 0 | 0 |
| 27/03/2026 |
49.80
|
15,000 | 49.80 | 57.20 | 49.80 | 0 | 0 | 0 |
| 26/03/2026 |
53.50
|
900 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 |
| 25/03/2026 |
57.50
|
100 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 |
| 24/03/2026 |
61.80
|
400 | 61.80 | 61.80 | 61.80 | 0 | 0 | 0 |
| 23/03/2026 |
66.40
|
100 | 66.40 | 66.40 | 66.40 | 0 | 0 | 0 |
| 20/03/2026 |
71.30
|
2,000 | 71.30 | 71.30 | 71.30 | 0 | 0 | 0 |
| 19/03/2026 |
76.60
|
44,100 | 76.60 | 76.90 | 76.60 | 0 | 100 | 0.0 |
| 18/03/2026 |
82.30
|
12,900 | 82.30 | 82.30 | 82.30 | 0 | 0 | 0 |
| 17/03/2026 |
88.40
|
3,600 | 95 | 95 | 88.40 | 0 | 100 | 0.0 |
| 16/03/2026 |
95
|
12,500 | 93.80 | 101.20 | 88 | 0 | 0 | 0 |
| 13/03/2026 |
94.60
|
35,400 | 94.60 | 94.60 | 88.50 | 0 | 100 | 0.0 |
| 12/03/2026 |
88.50
|
5,000 | 88.50 | 88.50 | 88 | 0 | 0 | 0 |
| 11/03/2026 |
82.80
|
900 | 82.80 | 82.80 | 82.80 | 0 | 0 | 0 |
| 10/03/2026 |
77.40
|
3,100 | 77.40 | 77.40 | 77.40 | 0 | 0 | 0 |
| 09/03/2026 |
72.40
|
6,200 | 72.40 | 72.40 | 72.40 | 0 | 100 | 0.0 |
| 06/03/2026 |
67.70
|
5,600 | 67.70 | 67.70 | 67.70 | 0 | 0 | 0 |
| 05/03/2026 |
63.30
|
1,600 | 63.30 | 63.30 | 63.30 | 0 | 0 | 0 |
| 04/03/2026 |
59.20
|
2,600 | 59.20 | 59.20 | 59.20 | 0 | 0 | 0 |
| 03/03/2026 |
55.40
|
8,100 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 |
| 02/03/2026 |
51.80
|
700 | 51.80 | 51.80 | 51.80 | 0 | 100 | 0.0 |
| 27/02/2026 |
48.45
|
33,800 | 48.45 | 48.45 | 45.35 | 0 | 0 | 0 |
| 26/02/2026 |
45.30
|
500 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
| 25/02/2026 |
42.35
|
2,000 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 |
| 24/02/2026 |
39.60
|
700 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 |
| 23/02/2026 |
37.05
|
800 | 36.80 | 37.05 | 36.80 | 0 | 0 | 0 |
| 20/02/2026 |
32.50
|
2,600 | 29.25 | 32.50 | 29.25 | 0 | 0 | 0 |
| 19/02/2026 |
32.50
|
2,600 | 29.25 | 32.50 | 29.25 | 0 | 0 | 0 |
| 18/02/2026 |
32.50
|
2,600 | 29.25 | 32.50 | 29.25 | 0 | 0 | 0 |
| 17/02/2026 |
32.50
|
2,600 | 29.25 | 32.50 | 29.25 | 0 | 0 | 0 |
| 16/02/2026 |
32.50
|
2,600 | 29.25 | 32.50 | 29.25 | 0 | 0 | 0 |
| 13/02/2026 |
34.70
|
1,100 | 34.50 | 34.75 | 33.10 | 0 | 0 | 0 |
| 12/02/2026 |
32.50
|
1,100 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
| 11/02/2026 |
30.40
|
1,000 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 10/02/2026 |
28.45
|
300 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 09/02/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 06/02/2026 |
28.45
|
100 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 05/02/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 04/02/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 03/02/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 02/02/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 30/01/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 29/01/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 28/01/2026 |
28.45
|
1,700 | 28.45 | 28.45 | 28.45 | 0 | 1,700 | 0.0 |
| 27/01/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 26/01/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 23/01/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 22/01/2026 |
28.45
|
700 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 21/01/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 20/01/2026 |
28.45
|
1,900 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 19/01/2026 |
28.45
|
1,700 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 16/01/2026 |
28.45
|
4,400 | 28.45 | 28.45 | 28.40 | 0 | 0 | 0 |
| 15/01/2026 |
26.60
|
6,600 | 26.55 | 26.70 | 26.55 | 0 | 0 | 0 |
| 14/01/2026 |
26.55
|
200 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 13/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 12/01/2026 |
28
|
2,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 09/01/2026 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 08/01/2026 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 |
| 07/01/2026 |
28.15
|
200 | 28.10 | 28.15 | 28.10 | 0 | 0 | 0 |
| 06/01/2026 |
30.20
|
900 | 27.95 | 30.20 | 27.95 | 0 | 0 | 0 |
| 05/01/2026 |
30.05
|
400 | 27.55 | 30.05 | 27.55 | 0 | 0 | 0 |
| 02/01/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 01/01/2026 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 31/12/2025 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 30/12/2025 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 29/12/2025 |
27.10
|
1,000 | 27.10 | 30.90 | 27.10 | 0 | 0 | 0 |
| 26/12/2025 |
29.10
|
400 | 27.60 | 29.10 | 27.60 | 0 | 0 | 0 |
| 25/12/2025 |
27.60
|
300 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 24/12/2025 |
25.80
|
1,700 | 25.80 | 25.80 | 25.80 | 0 | 1,700 | 0.0 |
| 23/12/2025 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
| 22/12/2025 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
| 19/12/2025 |
24.15
|
100 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
| 18/12/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 17/12/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 16/12/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 15/12/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |