| 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) |
3.70 | 14.07% | 24,900 | 0 | 0 |
24.90
30.60
25.20
|
|
2 tháng
(2026-08-10) |
2.60 | 9.49% | 26,500 | 0 | 0 |
23
30.60
25.20
|
|
3 tháng
(2026-07-10) |
2.50 | 9.09% | 39,000 | 0 | 0 |
23
30.60
25.20
|
|
6 tháng
(2026-04-13) |
2.50 | 9.09% | 75,300 | 0 | 0 |
23
30.60
25.20
|
|
12 tháng
(2025-10-13) |
2.50 | 9.09% | 385,600 | 0 | 0 |
23
32
25.20
|
|
24 tháng
(2024-10-18) |
-1.34 | -4.27% | 1,736,340 | 0 | 0 |
23
46.06
25.20
|
|
36 tháng
(2023-10-24) |
-1.28 | -4.08% | 2,127,722 | 0 | 0 |
22.66
46.06
25.20
|
|
60 tháng
(2021-11-03) |
-5.66 | -15.87% | 2,677,662 | 2,800 | 0.2 |
16.32
47.28
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
29
|
600 | 27 | 29 | 27 | 0 | 0 | 0 |
| 10/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 09/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 08/06/2026 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 |
| 05/06/2026 |
27
|
800 | 27.30 | 27.30 | 27 | 0 | 0 | 0 |
| 04/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 03/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 02/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 01/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 29/05/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 28/05/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 27/05/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 26/05/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 25/05/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 22/05/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 21/05/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 20/05/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 19/05/2026 |
27
|
500 | 27 | 27 | 27 | 0 | 0 | 0 |
| 18/05/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 15/05/2026 |
28.80
|
200 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 14/05/2026 |
29.80
|
900 | 26.70 | 29.80 | 26.70 | 0 | 0 | 0 |
| 13/05/2026 |
26.70
|
1,700 | 27 | 27 | 26.70 | 0 | 0 | 0 |
| 12/05/2026 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 11/05/2026 |
26.60
|
400 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 08/05/2026 |
28.10
|
200 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 07/05/2026 |
30
|
700 | 26.60 | 30 | 26.60 | 0 | 0 | 0 |
| 06/05/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 05/05/2026 |
26.60
|
1,400 | 26.90 | 26.90 | 26.60 | 0 | 0 | 0 |
| 04/05/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 29/04/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 28/04/2026 |
26.80
|
1,100 | 27.10 | 27.10 | 26.80 | 0 | 0 | 0 |
| 24/04/2026 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 23/04/2026 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 22/04/2026 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 21/04/2026 |
27.20
|
1,000 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 20/04/2026 |
27.80
|
400 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 17/04/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 16/04/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 15/04/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 14/04/2026 |
28
|
1,400 | 27.80 | 28 | 27.80 | 0 | 0 | 0 |
| 13/04/2026 |
27.50
|
2,200 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 10/04/2026 |
28
|
1,200 | 28 | 28 | 28 | 0 | 0 | 0 |
| 09/04/2026 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 |
| 08/04/2026 |
28
|
1,500 | 27.50 | 28 | 27.50 | 0 | 0 | 0 |
| 07/04/2026 |
27.50
|
800 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 06/04/2026 |
27.90
|
500 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 03/04/2026 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 02/04/2026 |
28.10
|
1,700 | 28 | 28.10 | 28 | 0 | 0 | 0 |
| 01/04/2026 |
28.20
|
2,000 | 28.30 | 28.30 | 28.20 | 0 | 0 | 0 |
| 31/03/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 30/03/2026 |
28
|
4,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 27/03/2026 |
28.50
|
2,000 | 28 | 28.50 | 28 | 0 | 0 | 0 |
| 26/03/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 25/03/2026 |
28.30
|
500 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 24/03/2026 |
28.30
|
500 | 28.10 | 28.30 | 28.10 | 0 | 0 | 0 |
| 23/03/2026 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 20/03/2026 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 19/03/2026 |
28
|
1,500 | 28.30 | 28.30 | 28 | 0 | 0 | 0 |
| 18/03/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 17/03/2026 |
28.20
|
1,500 | 28.30 | 28.30 | 28.20 | 0 | 0 | 0 |
| 16/03/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 13/03/2026 |
29
|
1,900 | 28.20 | 29 | 28.10 | 0 | 0 | 0 |
| 12/03/2026 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 11/03/2026 |
29.20
|
5,000 | 28 | 29.20 | 28 | 0 | 0 | 0 |
| 10/03/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
| 09/03/2026 |
28.50
|
1,700 | 29 | 29 | 28.50 | 0 | 0 | 0 |
| 06/03/2026 |
29.70
|
200 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 05/03/2026 |
29.90
|
7,000 | 29.50 | 29.90 | 29.50 | 0 | 0 | 0 |
| 04/03/2026 |
29
|
1,100 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |
| 03/03/2026 |
29.10
|
2,700 | 31 | 31 | 29.10 | 0 | 0 | 0 |
| 02/03/2026 |
29.10
|
3,100 | 30 | 30 | 29 | 0 | 0 | 0 |
| 27/02/2026 |
31
|
2,400 | 31.70 | 31.70 | 31 | 0 | 0 | 0 |
| 26/02/2026 |
32
|
8,600 | 30 | 32 | 30 | 0 | 0 | 0 |
| 25/02/2026 |
30.80
|
4,800 | 30.50 | 30.80 | 30.50 | 0 | 0 | 0 |
| 24/02/2026 |
31
|
400 | 30 | 31 | 30 | 0 | 0 | 0 |
| 23/02/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
| 13/02/2026 |
31.60
|
3,600 | 29.10 | 31.90 | 29 | 0 | 0 | 0 |
| 12/02/2026 |
29.60
|
2,500 | 29.10 | 29.60 | 29.10 | 0 | 0 | 0 |
| 11/02/2026 |
29.10
|
1,000 | 29 | 29.10 | 29 | 0 | 0 | 0 |
| 10/02/2026 |
29.10
|
100 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
| 09/02/2026 |
29
|
600 | 29.50 | 29.50 | 29 | 0 | 0 | 0 |
| 06/02/2026 |
29.40
|
300 | 29.60 | 29.60 | 29.40 | 0 | 0 | 0 |
| 05/02/2026 |
30.20
|
200 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 04/02/2026 |
29.40
|
400 | 29.20 | 30.20 | 29.20 | 0 | 0 | 0 |
| 03/02/2026 |
29.60
|
200 | 29.30 | 29.60 | 29.30 | 0 | 0 | 0 |
| 02/02/2026 |
29.10
|
400 | 29.90 | 29.90 | 29.10 | 0 | 0 | 0 |
| 30/01/2026 |
29.90
|
1,000 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 29/01/2026 |
29.10
|
700 | 30 | 30 | 29.10 | 0 | 0 | 0 |
| 28/01/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
| 27/01/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
| 26/01/2026 |
28.80
|
1,600 | 29 | 29 | 28.80 | 0 | 0 | 0 |
| 23/01/2026 |
28.70
|
3,600 | 31.10 | 31.10 | 28.70 | 0 | 0 | 0 |
| 22/01/2026 |
31
|
1,200 | 29.40 | 31 | 29 | 0 | 0 | 0 |
| 21/01/2026 |
30.70
|
5,100 | 29.40 | 30.70 | 29.40 | 0 | 0 | 0 |
| 20/01/2026 |
29.90
|
200 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 19/01/2026 |
30.70
|
600 | 29.70 | 30.70 | 29.70 | 0 | 0 | 0 |
| 16/01/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 15/01/2026 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 14/01/2026 |
30.30
|
500 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 13/01/2026 |
30
|
400 | 31 | 31 | 30 | 0 | 0 | 0 |