| 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) |
-0.70 | -3.29% | 12,571,200 | -26,400 | 0 |
20.25
26.95
20.80
|
|
2 tháng
(2026-07-20) |
-0.25 | -1.20% | 24,815,800 | -26,400 | 0 |
20.25
26.95
20.80
|
|
3 tháng
(2026-06-22) |
-2.60 | -11.23% | 33,387,900 | -26,400 | 0 |
20.25
26.95
20.80
|
|
6 tháng
(2026-03-23) |
-4.10 | -16.63% | 86,619,900 | -26,400 | 0 |
20.25
27.90
20.80
|
|
12 tháng
(2025-09-23) |
-1.52 | -6.87% | 257,560,800 | -26,400 | 0 |
20.25
28.90
20.80
|
|
24 tháng
(2024-09-30) |
2.13 | 11.54% | 457,885,400 | -26,400 | 0 |
15.73
28.90
20.80
|
|
36 tháng
(2023-10-04) |
-1.36 | -6.21% | 642,625,300 | -26,400 | 0 |
15.73
28.90
20.80
|
|
60 tháng
(2021-10-14) |
3.36 | 19.51% | 1,188,398,200 | 9,166,607 | 179.3 |
15.73
28.90
20.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
24.35
|
1,381,900 | 24.35 | 24.90 | 24.15 | 0 | 0 | 0 |
| 30/04/2026 |
20.25
|
318,300 | 20.40 | 20.55 | 20.20 | 0 | 0 | 0 |
| 29/04/2026 |
24.20
|
296,500 | 24.10 | 24.40 | 24.10 | 0 | 0 | 0 |
| 28/04/2026 |
24.10
|
1,577,900 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 27/04/2026 |
20.25
|
318,300 | 20.40 | 20.55 | 20.20 | 0 | 0 | 0 |
| 24/04/2026 |
24.80
|
916,400 | 24.40 | 25 | 24.10 | 0 | 0 | 0 |
| 23/04/2026 |
24.60
|
2,675,700 | 25.30 | 25.45 | 24.10 | 0 | 0 | 0 |
| 22/04/2026 |
25.35
|
1,189,900 | 25.90 | 25.90 | 25.35 | 0 | 0 | 0 |
| 21/04/2026 |
25.85
|
1,100,300 | 26.60 | 26.60 | 25.80 | 0 | 0 | 0 |
| 20/04/2026 |
26.30
|
778,300 | 26.30 | 26.45 | 26 | 0 | 0 | 0 |
| 17/04/2026 |
26
|
514,700 | 26.50 | 26.50 | 25.95 | 0 | 0 | 0 |
| 16/04/2026 |
26.20
|
805,000 | 26.15 | 26.70 | 25.80 | 0 | 0 | 0 |
| 15/04/2026 |
26.10
|
552,700 | 26.40 | 26.50 | 26.10 | 0 | 0 | 0 |
| 14/04/2026 |
26.35
|
474,800 | 26.70 | 26.70 | 26.30 | 0 | 0 | 0 |
| 13/04/2026 |
26.55
|
721,400 | 26.30 | 26.80 | 26.30 | 0 | 0 | 0 |
| 10/04/2026 |
26.20
|
569,900 | 25.80 | 26.30 | 25.75 | 0 | 0 | 0 |
| 09/04/2026 |
25.70
|
761,100 | 26.20 | 26.20 | 25.60 | 0 | 0 | 0 |
| 08/04/2026 |
26.20
|
602,200 | 25.95 | 26.30 | 25.50 | 0 | 0 | 0 |
| 07/04/2026 |
25.20
|
411,000 | 25.20 | 25.60 | 25 | 0 | 0 | 0 |
| 06/04/2026 |
25.20
|
1,022,600 | 26.05 | 26.25 | 25.20 | 0 | 0 | 0 |
| 03/04/2026 |
26
|
1,139,400 | 27.10 | 27.35 | 26 | 0 | 0 | 0 |
| 02/04/2026 |
27
|
815,600 | 27.70 | 27.70 | 26.90 | 0 | 0 | 0 |
| 01/04/2026 |
27.70
|
1,394,400 | 27.90 | 28.25 | 27.55 | 0 | 0 | 0 |
| 31/03/2026 |
27.60
|
846,800 | 28.10 | 28.10 | 27.50 | 0 | 0 | 0 |
| 30/03/2026 |
27.90
|
1,371,700 | 27.25 | 28.60 | 27.25 | 0 | 0 | 0 |
| 27/03/2026 |
27.90
|
950,600 | 27.70 | 28 | 27.25 | 0 | 0 | 0 |
| 26/03/2026 |
27.75
|
1,455,700 | 28.15 | 28.15 | 27.10 | 0 | 0 | 0 |
| 25/03/2026 |
27.70
|
2,979,600 | 26 | 27.70 | 25.80 | 0 | 0 | 0 |
| 24/03/2026 |
25.90
|
959,100 | 25.10 | 25.90 | 25 | 0 | 0 | 0 |
| 23/03/2026 |
24.65
|
1,340,400 | 25.65 | 25.95 | 24.65 | 0 | 0 | 0 |
| 20/03/2026 |
25.95
|
1,111,000 | 26 | 26.90 | 25.70 | 0 | 0 | 0 |
| 19/03/2026 |
25.90
|
613,600 | 25.50 | 26.10 | 25.40 | 0 | 0 | 0 |
| 18/03/2026 |
26
|
901,800 | 25.55 | 26.10 | 25.45 | 0 | 0 | 0 |
| 17/03/2026 |
25.55
|
767,800 | 25.80 | 26.35 | 25.55 | 0 | 0 | 0 |
| 16/03/2026 |
25.95
|
935,900 | 26.65 | 26.70 | 25.70 | 0 | 0 | 0 |
| 13/03/2026 |
26.65
|
873,100 | 26.50 | 27.10 | 26.40 | 0 | 0 | 0 |
| 12/03/2026 |
26.50
|
1,743,000 | 26.40 | 27.30 | 26.15 | 0 | 0 | 0 |
| 11/03/2026 |
26.35
|
768,100 | 25.50 | 26.40 | 25.50 | 0 | 0 | 0 |
| 10/03/2026 |
25.50
|
2,067,300 | 26 | 26.20 | 25.20 | 0 | 0 | 0 |
| 09/03/2026 |
25.75
|
1,430,300 | 26.20 | 26.60 | 25.75 | 0 | 0 | 0 |
| 06/03/2026 |
27.65
|
910,500 | 28.20 | 28.20 | 27.20 | 0 | 0 | 0 |
| 05/03/2026 |
28.20
|
1,296,800 | 28.45 | 28.45 | 27.40 | 0 | 0 | 0 |
| 04/03/2026 |
28
|
3,783,000 | 28.70 | 29.30 | 26.90 | 0 | 0 | 0 |
| 03/03/2026 |
28.80
|
2,133,200 | 29.25 | 29.30 | 28.30 | 0 | 0 | 0 |
| 02/03/2026 |
28.90
|
3,428,200 | 27.20 | 29.45 | 27.20 | 0 | 0 | 0 |
| 27/02/2026 |
27.75
|
1,621,400 | 27.60 | 28.30 | 27.50 | 0 | 0 | 0 |
| 26/02/2026 |
27.60
|
2,929,900 | 27.80 | 27.90 | 26.95 | 0 | 0 | 0 |
| 25/02/2026 |
27.80
|
1,042,500 | 28.45 | 28.45 | 27.75 | 0 | 0 | 0 |
| 24/02/2026 |
28.20
|
1,924,700 | 27.60 | 28.30 | 27.50 | 0 | 0 | 0 |
| 23/02/2026 |
27.55
|
1,082,800 | 27.40 | 27.70 | 27.25 | 0 | 0 | 0 |
| 20/02/2026 |
20.25
|
318,300 | 20.40 | 20.55 | 20.20 | 0 | 0 | 0 |
| 19/02/2026 |
20.25
|
318,300 | 20.40 | 20.55 | 20.20 | 0 | 0 | 0 |
| 18/02/2026 |
20.25
|
318,300 | 20.40 | 20.55 | 20.20 | 0 | 0 | 0 |
| 17/02/2026 |
20.25
|
318,300 | 20.40 | 20.55 | 20.20 | 0 | 0 | 0 |
| 16/02/2026 |
20.25
|
318,300 | 20.40 | 20.55 | 20.20 | 0 | 0 | 0 |
| 13/02/2026 |
27.25
|
585,400 | 26.90 | 27.25 | 26.90 | 0 | 0 | 0 |
| 12/02/2026 |
27.05
|
817,000 | 27 | 27.40 | 26.85 | 0 | 0 | 0 |
| 11/02/2026 |
26.90
|
630,400 | 26.70 | 26.90 | 26.40 | 0 | 0 | 0 |
| 10/02/2026 |
26.80
|
903,600 | 26.80 | 27.05 | 26.20 | 0 | 0 | 0 |
| 09/02/2026 |
26.95
|
1,059,500 | 26.80 | 27.35 | 26.65 | 0 | 0 | 0 |
| 06/02/2026 |
26.75
|
2,061,400 | 26.50 | 27.40 | 26.10 | 0 | 0 | 0 |
| 05/02/2026 |
26.75
|
1,212,500 | 27.25 | 27.40 | 26.60 | 0 | 0 | 0 |
| 04/02/2026 |
27.05
|
1,658,600 | 26.55 | 27.15 | 26.50 | 0 | 0 | 0 |
| 03/02/2026 |
26.60
|
2,228,500 | 26.90 | 27.40 | 26.55 | 0 | 0 | 0 |
| 02/02/2026 |
26.75
|
1,602,800 | 26.30 | 26.90 | 26.20 | 0 | 0 | 0 |
| 30/01/2026 |
26.30
|
950,100 | 26.40 | 26.70 | 26.15 | 0 | 0 | 0 |
| 29/01/2026 |
26.25
|
902,600 | 26.45 | 26.50 | 25.95 | 0 | 0 | 0 |
| 28/01/2026 |
26.35
|
1,103,100 | 26.80 | 26.80 | 26 | 0 | 0 | 0 |
| 27/01/2026 |
26.65
|
1,926,600 | 25.90 | 26.80 | 25.90 | 0 | 0 | 0 |
| 26/01/2026 |
26
|
1,924,200 | 25.95 | 26.40 | 25.70 | 0 | 0 | 0 |
| 23/01/2026 |
26.05
|
1,224,800 | 26.45 | 26.45 | 25.95 | 0 | 0 | 0 |
| 22/01/2026 |
26.35
|
1,479,400 | 26.40 | 26.95 | 25.95 | 0 | 0 | 0 |
| 21/01/2026 |
26.10
|
2,328,100 | 25.90 | 26.50 | 25.60 | 0 | 0 | 0 |
| 20/01/2026 |
25.90
|
2,515,500 | 26.20 | 26.65 | 25.65 | 0 | 0 | 0 |
| 19/01/2026 |
25.80
|
1,404,300 | 25.95 | 26 | 25.35 | 0 | 0 | 0 |
| 16/01/2026 |
25.95
|
2,956,400 | 26.55 | 26.90 | 25.80 | 0 | 0 | 0 |
| 15/01/2026 |
25.95
|
2,817,800 | 25.70 | 26.50 | 25.70 | 0 | 0 | 0 |
| 14/01/2026 |
25.60
|
1,862,100 | 25.90 | 25.90 | 25.35 | 0 | 0 | 0 |
| 13/01/2026 |
25.90
|
3,814,700 | 24.45 | 26.05 | 24.45 | 0 | 0 | 0 |
| 12/01/2026 |
24.40
|
2,130,400 | 24.50 | 24.70 | 24.35 | 0 | 0 | 0 |
| 09/01/2026 |
24.40
|
1,791,200 | 24.90 | 25.15 | 24.05 | 0 | 0 | 0 |
| 08/01/2026 |
24.95
|
3,909,500 | 25.30 | 25.95 | 24.70 | 0 | 0 | 0 |
| 07/01/2026 |
25
|
1,374,100 | 24.95 | 25.20 | 24.60 | 0 | 0 | 0 |
| 06/01/2026 |
24.80
|
1,267,000 | 24.35 | 25 | 24.35 | 0 | 0 | 0 |
| 05/01/2026 |
24.35
|
1,381,900 | 24.35 | 24.90 | 24.15 | 0 | 0 | 0 |
| 02/01/2026 |
26.30
|
950,100 | 26.40 | 26.70 | 26.15 | 0 | 0 | 0 |
| 01/01/2026 |
24.35
|
970,700 | 24.50 | 24.55 | 24.30 | 0 | 0 | 0 |
| 31/12/2025 |
24.35
|
970,700 | 24.50 | 24.55 | 24.30 | 0 | 0 | 0 |
| 30/12/2025 |
24.40
|
494,700 | 24.45 | 24.45 | 24.10 | 0 | 0 | 0 |
| 29/12/2025 |
24.45
|
1,307,600 | 24.30 | 25 | 24.20 | 0 | 0 | 0 |
| 26/12/2025 |
24.15
|
785,900 | 24 | 24.15 | 23.85 | 0 | 0 | 0 |
| 25/12/2025 |
24.15
|
602,100 | 24.40 | 24.40 | 24.10 | 0 | 0 | 0 |
| 24/12/2025 |
24.20
|
321,900 | 24.20 | 24.30 | 23.90 | 0 | 0 | 0 |
| 23/12/2025 |
24.20
|
1,059,600 | 24.20 | 24.70 | 24.05 | 0 | 0 | 0 |
| 22/12/2025 |
24.25
|
981,200 | 24.20 | 24.45 | 24 | 0 | 0 | 0 |
| 19/12/2025 |
24.20
|
1,039,800 | 24 | 24.40 | 23.85 | 0 | 0 | 0 |
| 18/12/2025 |
24
|
1,770,700 | 23.25 | 24.05 | 23.25 | 0 | 0 | 0 |
| 17/12/2025 |
23.20
|
272,800 | 22.80 | 23.30 | 22.80 | 0 | 0 | 0 |
| 16/12/2025 |
22.95
|
519,400 | 22.90 | 23 | 22.35 | 0 | 0 | 0 |
| 15/12/2025 |
22.65
|
655,500 | 22.70 | 23 | 22.65 | 0 | 0 | 0 |