| 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) |
0.50 | 2.16% | 174,400 | 0 | 0 |
20.60
23.60
20.60
|
|
2 tháng
(2026-08-10) |
-0.10 | -0.42% | 332,200 | 0 | 0 |
20.60
23.70
20.60
|
|
3 tháng
(2026-07-10) |
-1.20 | -4.84% | 686,000 | 0 | 0 |
20.60
25.10
20.60
|
|
6 tháng
(2026-04-13) |
-2.93 | -11.05% | 1,673,600 | -2,000 | -0.1 |
20.60
27.11
20.60
|
|
12 tháng
(2025-10-13) |
-4.85 | -17.06% | 5,921,200 | -129,800 | -3.8 |
20.60
29.89
20.60
|
|
24 tháng
(2024-10-18) |
-10.01 | -29.78% | 16,564,454 | -239,500 | -6.0 |
8.53
43.48
20.60
|
|
36 tháng
(2023-10-24) |
6.71 | 39.71% | 21,114,724 | -463,700 | -20.0 |
8.17
43.48
20.60
|
|
60 tháng
(2021-11-03) |
7.14 | 43.39% | 25,498,818 | -333,800 | -12.4 |
7.46
43.48
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
25.09
|
5,600 | 24.99 | 25.09 | 24.90 | 0 | 0 | 0 |
| 10/06/2026 |
25.28
|
15,300 | 24.99 | 25.28 | 24.99 | 0 | 0 | 0 |
| 09/06/2026 |
24.99
|
3,900 | 24.99 | 24.99 | 24.70 | 0 | 0 | 0 |
| 08/06/2026 |
24.99
|
1,600 | 24.99 | 24.99 | 24.70 | 0 | 0 | 0 |
| 05/06/2026 |
24.99
|
20,200 | 25.38 | 25.47 | 24.99 | 0 | 0 | 0 |
| 04/06/2026 |
25.47
|
1,900 | 25.47 | 25.57 | 25.47 | 0 | 0 | 0 |
| 03/06/2026 |
25.57
|
80,000 | 25.76 | 25.86 | 24.70 | 0 | 0 | 0 |
| 02/06/2026 |
25.76
|
4,600 | 26.24 | 26.24 | 25.57 | 0 | 0 | 0 |
| 01/06/2026 |
25.76
|
16,400 | 25.67 | 25.76 | 25.57 | 0 | 0 | 0 |
| 29/05/2026 |
25.67
|
11,300 | 25.76 | 25.76 | 25.57 | 0 | 1,000 | 0.0 |
| 28/05/2026 |
25.76
|
6,700 | 26.05 | 26.05 | 25.76 | 0 | 0 | 0 |
| 27/05/2026 |
26.05
|
20,500 | 25.86 | 26.05 | 25.76 | 0 | 0 | 0 |
| 26/05/2026 |
25.76
|
28,000 | 25.95 | 26.24 | 25.67 | 0 | 0 | 0 |
| 25/05/2026 |
26.24
|
2,800 | 26.24 | 26.34 | 25.95 | 0 | 0 | 0 |
| 22/05/2026 |
26.24
|
7,600 | 25.95 | 26.24 | 25.86 | 0 | 0 | 0 |
| 21/05/2026 |
25.95
|
2,200 | 26.15 | 26.15 | 25.95 | 0 | 0 | 0 |
| 20/05/2026 |
26.15
|
21,100 | 26.24 | 26.24 | 25.95 | 0 | 0 | 0 |
| 19/05/2026 |
26.34
|
74,400 | 26.34 | 26.43 | 26.05 | 0 | 0 | 0 |
| 18/05/2026 |
26.34
|
10,100 | 26.34 | 26.43 | 26.24 | 0 | 0 | 0 |
| 15/05/2026 |
26.34
|
8,300 | 26.34 | 26.34 | 26.15 | 0 | 0 | 0 |
| 14/05/2026 |
26.34
|
4,400 | 26.53 | 26.53 | 26.34 | 0 | 0 | 0 |
| 13/05/2026 |
26.53
|
5,700 | 26.43 | 26.53 | 26.34 | 0 | 0 | 0 |
| 12/05/2026 |
26.53
|
900 | 26.63 | 26.63 | 26.53 | 0 | 0 | 0 |
| 11/05/2026 |
26.72
|
16,800 | 26.15 | 26.72 | 26.15 | 0 | 0 | 0 |
| 08/05/2026 |
26.24
|
20,100 | 26.43 | 26.43 | 26.24 | 0 | 0 | 0 |
| 07/05/2026 |
26.43
|
10,100 | 26.34 | 26.82 | 26.34 | 0 | 0 | 0 |
| 06/05/2026 |
26.53
|
9,700 | 26.82 | 26.82 | 26.34 | 0 | 0 | 0 |
| 05/05/2026 |
26.53
|
8,600 | 26.63 | 26.72 | 26.43 | 0 | 0 | 0 |
| 04/05/2026 |
26.63
|
10,000 | 26.43 | 26.72 | 26.34 | 0 | 0 | 0 |
| 29/04/2026 |
26.63
|
5,900 | 26.63 | 26.63 | 26.53 | 0 | 0 | 0 |
| 28/04/2026 |
26.63
|
27,500 | 26.63 | 26.72 | 26.43 | 0 | 0 | 0 |
| 24/04/2026 |
26.63
|
11,300 | 26.53 | 26.91 | 26.53 | 0 | 0 | 0 |
| 23/04/2026 |
26.53
|
68,900 | 27.01 | 27.01 | 26.24 | 0 | 0 | 0 |
| 22/04/2026 |
27.01
|
9,900 | 27.11 | 27.11 | 26.91 | 0 | 0 | 0 |
| 21/04/2026 |
27.11
|
57,900 | 26.91 | 27.40 | 26.63 | 0 | 0 | 0 |
| 20/04/2026 |
26.63
|
4,600 | 26.34 | 26.63 | 25.95 | 0 | 0 | 0 |
| 17/04/2026 |
26.34
|
16,400 | 26.24 | 26.34 | 26.05 | 0 | 0 | 0 |
| 16/04/2026 |
26.24
|
17,800 | 26.43 | 26.43 | 26.24 | 0 | 0 | 0 |
| 15/04/2026 |
26.53
|
22,900 | 26.53 | 27.20 | 26.43 | 0 | 0 | 0 |
| 14/04/2026 |
26.53
|
9,600 | 26.53 | 26.53 | 26.43 | 0 | 0 | 0 |
| 13/04/2026 |
26.53
|
17,900 | 26.43 | 26.53 | 26.15 | 0 | 0 | 0 |
| 10/04/2026 |
26.63
|
10,500 | 26.72 | 26.72 | 26.15 | 0 | 0 | 0 |
| 09/04/2026 |
26.34
|
7,300 | 26.43 | 26.43 | 26.15 | 0 | 0 | 0 |
| 08/04/2026 |
26.34
|
13,100 | 26.53 | 26.63 | 26.34 | 0 | 0 | 0 |
| 07/04/2026 |
26.43
|
1,000 | 26.15 | 26.43 | 26.05 | 0 | 0 | 0 |
| 06/04/2026 |
26.05
|
3,800 | 26.34 | 26.34 | 26.05 | 0 | 0 | 0 |
| 03/04/2026 |
26.63
|
12,300 | 26.34 | 26.63 | 26.24 | 0 | 0 | 0 |
| 02/04/2026 |
26.82
|
5,800 | 26.34 | 26.82 | 26.24 | 0 | 0 | 0 |
| 01/04/2026 |
26.43
|
23,000 | 26.34 | 26.72 | 26.34 | 0 | 0 | 0 |
| 31/03/2026 |
26.34
|
7,000 | 26.05 | 26.82 | 26.05 | 0 | 0 | 0 |
| 30/03/2026 |
26.72
|
4,200 | 25.95 | 26.72 | 25.95 | 0 | 800 | 0.0 |
| 27/03/2026 |
26.82
|
11,800 | 26.43 | 26.82 | 26.43 | 0 | 0 | 0 |
| 26/03/2026 |
26.63
|
34,500 | 26.34 | 26.63 | 26.15 | 0 | 0 | 0 |
| 25/03/2026 |
26.63
|
3,300 | 26.53 | 26.82 | 26.53 | 0 | 0 | 0 |
| 24/03/2026 |
26.53
|
12,800 | 26.82 | 26.82 | 26.05 | 0 | 0 | 0 |
| 23/03/2026 |
26.34
|
41,200 | 26.15 | 26.34 | 25.76 | 0 | 0 | 0 |
| 20/03/2026 |
26.91
|
22,300 | 26.43 | 26.91 | 26.24 | 0 | 0 | 0 |
| 19/03/2026 |
26.91
|
12,400 | 26.72 | 26.91 | 26.43 | 0 | 0 | 0 |
| 18/03/2026 |
26.91
|
34,000 | 26.05 | 27.11 | 23.93 | 0 | 0 | 0 |
| 17/03/2026 |
26.53
|
17,500 | 26.91 | 26.91 | 26.53 | 0 | 0 | 0 |
| 16/03/2026 |
26.91
|
23,000 | 26.82 | 26.91 | 26.43 | 0 | 0 | 0 |
| 13/03/2026 |
26.91
|
26,100 | 26.15 | 27.11 | 26.15 | 0 | 0 | 0 |
| 12/03/2026 |
26.53
|
27,000 | 26.34 | 27.11 | 26.24 | 0 | 0 | 0 |
| 11/03/2026 |
26.34
|
22,000 | 25.95 | 26.43 | 25.57 | 0 | 0 | 0 |
| 10/03/2026 |
25.76
|
33,800 | 26.34 | 26.53 | 24.70 | 0 | 0 | 0 |
| 09/03/2026 |
24.70
|
74,100 | 26.91 | 26.91 | 24.42 | 0 | 0 | 0 |
| 06/03/2026 |
27.01
|
53,300 | 26.91 | 27.40 | 26.72 | 0 | 0 | 0 |
| 05/03/2026 |
26.91
|
18,000 | 27.20 | 27.20 | 26.91 | 0 | 0 | 0 |
| 04/03/2026 |
27.01
|
63,400 | 27.78 | 27.88 | 26.72 | 0 | 3,000 | -0.1 |
| 03/03/2026 |
27.68
|
33,800 | 27.88 | 27.97 | 27.40 | 0 | 0 | 0 |
| 02/03/2026 |
27.78
|
95,300 | 28.84 | 28.84 | 27.11 | 0 | 2,000 | -0.1 |
| 27/02/2026 |
27.40
|
21,200 | 27.49 | 27.59 | 27.20 | 0 | 0 | 0 |
| 26/02/2026 |
27.49
|
47,200 | 27.78 | 27.78 | 27.20 | 0 | 0 | 0 |
| 25/02/2026 |
27.68
|
27,300 | 27.78 | 27.78 | 27.49 | 0 | 0 | 0 |
| 24/02/2026 |
27.40
|
94,200 | 27.11 | 27.97 | 27.11 | 0 | 0 | 0 |
| 23/02/2026 |
27.11
|
20,700 | 27.11 | 27.30 | 27.01 | 0 | 0 | 0 |
| 13/02/2026 |
27.11
|
2,300 | 27.11 | 27.20 | 26.72 | 0 | 0 | 0 |
| 12/02/2026 |
26.91
|
28,800 | 26.63 | 26.91 | 26.53 | 0 | 1,000 | 0.0 |
| 11/02/2026 |
26.63
|
61,300 | 26.82 | 26.82 | 26.63 | 0 | 1,000 | 0.0 |
| 10/02/2026 |
26.63
|
34,200 | 26.91 | 26.91 | 26.63 | 0 | 1,000 | 0.0 |
| 09/02/2026 |
26.91
|
18,500 | 26.82 | 27.01 | 26.72 | 0 | 0 | 0 |
| 06/02/2026 |
26.82
|
28,800 | 26.91 | 27.01 | 26.72 | 0 | 1,000 | 0.0 |
| 05/02/2026 |
27.11
|
27,700 | 27.20 | 27.40 | 27.01 | 0 | 1,000 | 0.0 |
| 04/02/2026 |
27.20
|
40,900 | 27.01 | 27.20 | 26.91 | 0 | 1,000 | 0.0 |
| 03/02/2026 |
27.01
|
47,100 | 27.30 | 27.30 | 26.91 | 0 | 1,000 | 0.0 |
| 02/02/2026 |
27.20
|
26,000 | 27.20 | 27.30 | 26.91 | 0 | 1,000 | 0.0 |
| 30/01/2026 |
27.20
|
38,600 | 27.30 | 27.40 | 27.20 | 0 | 0 | 0 |
| 29/01/2026 |
27.40
|
12,400 | 27.30 | 27.49 | 27.11 | 0 | 1,000 | 0.0 |
| 28/01/2026 |
27.30
|
25,400 | 27.11 | 27.30 | 26.91 | 0 | 1,000 | 0.0 |
| 27/01/2026 |
27.11
|
46,300 | 27.20 | 27.20 | 26.91 | 0 | 1,000 | 0.0 |
| 26/01/2026 |
27.20
|
87,800 | 27.78 | 27.78 | 27.11 | 0 | 1,000 | 0.0 |
| 23/01/2026 |
27.78
|
73,300 | 28.36 | 28.36 | 27.78 | 0 | 800 | 0.0 |
| 22/01/2026 |
28.36
|
74,200 | 27.88 | 28.74 | 27.88 | 0 | 2,000 | -0.1 |
| 21/01/2026 |
27.88
|
73,300 | 27.97 | 28.07 | 27.49 | 0 | 2,000 | -0.1 |
| 20/01/2026 |
28.16
|
82,200 | 28.45 | 28.55 | 27.97 | 0 | 0 | 0 |
| 19/01/2026 |
28.16
|
97,500 | 28.93 | 29.13 | 28.07 | 0 | 2,000 | -0.1 |
| 16/01/2026 |
28.93
|
219,400 | 28.45 | 29.70 | 28.36 | 0 | 2,000 | -0.1 |
| 15/01/2026 |
28.36
|
223,800 | 27.68 | 28.84 | 27.68 | 0 | 2,000 | -0.1 |
| 14/01/2026 |
27.68
|
177,400 | 27.30 | 27.88 | 27.30 | 0 | 2,000 | -0.1 |
| 13/01/2026 |
27.40
|
46,700 | 27.30 | 27.49 | 27.20 | 0 | 2,000 | -0.1 |