| 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 | 0.43% | 173,000 | 0 | 0 |
23.10
28.60
23.40
|
|
2 tháng
(2026-07-20) |
-1.20 | -4.88% | 579,900 | 0 | 0 |
23.10
28.60
23.40
|
|
3 tháng
(2026-06-22) |
-1.78 | -7.09% | 868,900 | -1,000 | 0.0 |
23.10
28.60
23.40
|
|
6 tháng
(2026-03-23) |
-2.94 | -11.16% | 1,821,500 | -4,800 | -0.1 |
22.40
28.60
23.40
|
|
12 tháng
(2025-09-23) |
-6.30 | -21.22% | 6,222,300 | -155,000 | -4.6 |
22.40
29.89
23.40
|
|
24 tháng
(2024-09-30) |
-6.70 | -22.25% | 16,984,607 | -241,200 | -6.1 |
8.53
111.60
23.40
|
|
36 tháng
(2023-10-04) |
4.97 | 26.94% | 21,620,159 | -470,400 | -20.3 |
8.17
111.60
23.40
|
|
60 tháng
(2021-10-14) |
6.49 | 38.40% | 26,231,573 | -328,300 | -12.1 |
7.46
111.60
23.40
|
| 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
|
13,300 | 27.40 | 27.59 | 27.30 | 0 | 2,000 | -0.1 |
| 30/04/2026 |
22.40
|
12,200 | 22.40 | 22.40 | 22.11 | 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 |
| 27/04/2026 |
22.40
|
12,200 | 22.40 | 22.40 | 22.11 | 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 |
| 20/02/2026 |
22.40
|
12,200 | 22.40 | 22.40 | 22.11 | 0 | 0 | 0 |
| 19/02/2026 |
22.40
|
12,200 | 22.40 | 22.40 | 22.11 | 0 | 0 | 0 |
| 18/02/2026 |
22.40
|
12,200 | 22.40 | 22.40 | 22.11 | 0 | 0 | 0 |
| 17/02/2026 |
22.40
|
12,200 | 22.40 | 22.40 | 22.11 | 0 | 0 | 0 |
| 16/02/2026 |
22.40
|
12,200 | 22.40 | 22.40 | 22.11 | 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 |
| 12/01/2026 |
27.40
|
72,800 | 27.59 | 27.68 | 27.11 | 0 | 0 | 0 |
| 09/01/2026 |
27.49
|
18,300 | 27.49 | 27.59 | 27.20 | 0 | 0 | 0 |
| 08/01/2026 |
27.49
|
25,800 | 27.68 | 27.97 | 27.40 | 0 | 2,000 | -0.1 |
| 07/01/2026 |
27.40
|
23,900 | 27.40 | 27.49 | 27.30 | 0 | 2,000 | -0.1 |
| 06/01/2026 |
27.49
|
9,500 | 27.11 | 27.68 | 27.01 | 0 | 2,000 | -0.1 |
| 05/01/2026 |
27.40
|
13,300 | 27.40 | 27.59 | 27.30 | 0 | 2,000 | -0.1 |
| 02/01/2026 |
27.20
|
38,600 | 27.30 | 27.40 | 27.20 | 0 | 0 | 0 |
| 01/01/2026 |
27.30
|
19,000 | 27.68 | 27.88 | 27.30 | 0 | 2,000 | -0.1 |
| 31/12/2025 |
27.30
|
19,000 | 27.68 | 27.88 | 27.30 | 0 | 2,000 | -0.1 |
| 30/12/2025 |
27.68
|
8,400 | 27.68 | 27.78 | 27.30 | 0 | 2,400 | -0.1 |
| 29/12/2025 |
27.49
|
16,900 | 27.49 | 27.49 | 27.01 | 0 | 2,000 | -0.1 |
| 26/12/2025 |
27.11
|
31,300 | 27.40 | 27.40 | 26.91 | 0 | 2,000 | -0.1 |
| 25/12/2025 |
27.40
|
21,400 | 27.49 | 27.59 | 27.30 | 0 | 2,000 | -0.1 |
| 24/12/2025 |
27.49
|
24,600 | 27.40 | 27.59 | 27.30 | 0 | 2,000 | -0.1 |
| 23/12/2025 |
27.49
|
59,400 | 27.88 | 27.88 | 27.49 | 0 | 2,000 | -0.1 |
| 22/12/2025 |
27.97
|
7,900 | 27.78 | 28.07 | 27.40 | 0 | 2,000 | -0.1 |
| 19/12/2025 |
27.78
|
14,700 | 27.68 | 27.88 | 27.49 | 0 | 2,000 | -0.1 |
| 18/12/2025 |
27.78
|
4,400 | 28.16 | 28.16 | 27.78 | 0 | 2,000 | -0.1 |
| 17/12/2025 |
27.97
|
2,800 | 28.16 | 28.16 | 27.97 | 0 | 1,600 | 0.0 |
| 16/12/2025 |
28.16
|
1,300 | 27.97 | 28.16 | 27.88 | 0 | 0 | 0 |
| 15/12/2025 |
27.97
|
6,200 | 28.36 | 28.36 | 27.97 | 0 | 0 | 0 |