| 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) |
-0.20 | -0.67% | 38,400 | -300 | 0.0 |
28.50
30.40
28.50
|
|
2 tháng
(2026-08-10) |
0.50 | 1.72% | 78,800 | -200 | 0.0 |
28.50
30.50
28.50
|
|
3 tháng
(2026-07-10) |
2.44 | 8.97% | 180,600 | -900 | 0.0 |
26.97
30.50
28.50
|
|
6 tháng
(2026-04-13) |
7.46 | 33.67% | 590,200 | -13,200 | -0.4 |
22.14
30.50
28.50
|
|
12 tháng
(2025-10-13) |
11.09 | 59.90% | 2,080,200 | 19,300 | 0.3 |
18.23
30.50
28.50
|
|
24 tháng
(2024-10-18) |
13.62 | 85.27% | 3,696,965 | 321,600 | 6.3 |
15.55
30.50
28.50
|
|
36 tháng
(2023-10-24) |
15.16 | 105.04% | 4,967,816 | 589,300 | 11.3 |
13.03
30.50
28.50
|
|
60 tháng
(2021-11-03) |
15.90 | 116.11% | 8,282,663 | 938,543 | 17.8 |
10.37
30.50
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
27.07
|
600 | 26.87 | 27.07 | 26.87 | 0 | 0 | 0 |
| 10/06/2026 |
26.87
|
3,200 | 26.87 | 26.87 | 26.87 | 0 | 3,000 | -0.1 |
| 09/06/2026 |
26.87
|
700 | 26.87 | 26.87 | 26.87 | 0 | 700 | 0.0 |
| 08/06/2026 |
26.87
|
6,300 | 26.87 | 26.87 | 26.67 | 0 | 4,400 | -0.1 |
| 05/06/2026 |
27.07
|
2,500 | 27.46 | 27.46 | 27.07 | 0 | 0 | 0 |
| 04/06/2026 |
27.16
|
1,100 | 27.07 | 27.16 | 27.07 | 0 | 0 | 0 |
| 03/06/2026 |
27.07
|
1,300 | 26.87 | 27.07 | 26.87 | 0 | 0 | 0 |
| 02/06/2026 |
27.07
|
1,000 | 27.16 | 27.16 | 27.07 | 0 | 0 | 0 |
| 01/06/2026 |
27.07
|
5,000 | 26.67 | 27.07 | 26.67 | 200 | 0 | 0.0 |
| 29/05/2026 |
27.56
|
2,300 | 27.56 | 27.56 | 27.36 | 0 | 0 | 0 |
| 28/05/2026 |
27.46
|
15,700 | 27.07 | 27.56 | 27.07 | 0 | 400 | 0.0 |
| 27/05/2026 |
27.07
|
300 | 26.57 | 27.07 | 26.57 | 0 | 100 | 0.0 |
| 26/05/2026 |
26.57
|
200 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
| 25/05/2026 |
26.48
|
18,300 | 26.77 | 26.87 | 25.88 | 400 | 0 | 0.0 |
| 22/05/2026 |
26.77
|
15,200 | 26.87 | 27.07 | 26.77 | 400 | 0 | 0.0 |
| 21/05/2026 |
26.87
|
14,900 | 27.36 | 28.05 | 26.87 | 100 | 900 | 0.0 |
| 20/05/2026 |
27.07
|
16,200 | 27.36 | 27.36 | 26.77 | 0 | 0 | 0 |
| 19/05/2026 |
26.67
|
4,300 | 26.48 | 26.87 | 26.48 | 400 | 100 | 0.0 |
| 18/05/2026 |
26.38
|
2,900 | 26.48 | 26.48 | 25.88 | 400 | 0 | 0.0 |
| 15/05/2026 |
25.69
|
13,300 | 25.59 | 25.69 | 25.59 | 0 | 0 | 0 |
| 14/05/2026 |
25.59
|
6,500 | 25.49 | 25.59 | 25.39 | 0 | 300 | 0.0 |
| 13/05/2026 |
25.39
|
5,600 | 25.39 | 25.39 | 25.10 | 0 | 200 | 0.0 |
| 12/05/2026 |
25.00
|
13,800 | 24.51 | 25.00 | 24.51 | 300 | 300 | 0 |
| 11/05/2026 |
24.61
|
9,800 | 24.70 | 25.10 | 24.61 | 300 | 0 | 0.0 |
| 08/05/2026 |
24.51
|
13,600 | 24.41 | 24.61 | 24.31 | 0 | 0 | 0 |
| 07/05/2026 |
24.31
|
12,000 | 24.21 | 24.31 | 24.21 | 0 | 0 | 0 |
| 06/05/2026 |
24.31
|
21,400 | 24.11 | 24.31 | 24.11 | 0 | 0 | 0 |
| 05/05/2026 |
24.11
|
21,400 | 24.21 | 24.31 | 24.11 | 0 | 0 | 0 |
| 04/05/2026 |
24.21
|
9,400 | 24.01 | 24.41 | 24.01 | 0 | 0 | 0 |
| 29/04/2026 |
23.82
|
3,000 | 23.82 | 23.92 | 23.82 | 200 | 0 | 0.0 |
| 28/04/2026 |
23.72
|
22,200 | 23.62 | 25.10 | 23.62 | 0 | 0 | 0 |
| 24/04/2026 |
23.42
|
1,300 | 23.42 | 23.52 | 23.42 | 0 | 0 | 0 |
| 23/04/2026 |
23.42
|
11,100 | 23.42 | 24.41 | 23.42 | 300 | 0 | 0.0 |
| 22/04/2026 |
23.42
|
11,300 | 22.64 | 23.62 | 22.44 | 0 | 600 | 0.0 |
| 21/04/2026 |
22.44
|
3,800 | 22.34 | 22.44 | 22.34 | 0 | 0 | 0 |
| 20/04/2026 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 |
| 17/04/2026 |
22.34
|
6,100 | 22.54 | 22.54 | 22.24 | 0 | 3,400 | -0.1 |
| 16/04/2026 |
22.54
|
14,000 | 22.54 | 22.54 | 22.44 | 7,800 | 0 | 0.2 |
| 15/04/2026 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
| 14/04/2026 |
22.14
|
4,400 | 22.05 | 22.14 | 22.05 | 0 | 0 | 0 |
| 13/04/2026 |
22.14
|
9,100 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
| 10/04/2026 |
22.34
|
10,800 | 22.05 | 22.34 | 21.95 | 0 | 200 | 0.0 |
| 09/04/2026 |
22.34
|
1,500 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 |
| 08/04/2026 |
21.95
|
15,100 | 21.75 | 21.95 | 21.75 | 0 | 0 | 0 |
| 07/04/2026 |
21.85
|
8,200 | 21.75 | 21.85 | 21.75 | 0 | 0 | 0 |
| 06/04/2026 |
22.05
|
5,500 | 21.95 | 22.05 | 21.65 | 0 | 0 | 0 |
| 03/04/2026 |
22.05
|
13,600 | 21.95 | 22.05 | 21.65 | 0 | 0 | 0 |
| 02/04/2026 |
22.05
|
50,000 | 21.75 | 22.54 | 21.75 | 0 | 0 | 0 |
| 01/04/2026 |
22.44
|
19,000 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
| 31/03/2026 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
| 30/03/2026 |
22.44
|
3,700 | 21.85 | 22.44 | 21.85 | 0 | 0 | 0 |
| 27/03/2026 |
21.36
|
700 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
| 26/03/2026 |
21.36
|
1,300 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
| 25/03/2026 |
21.65
|
13,500 | 21.85 | 22.44 | 21.36 | 0 | 0 | 0 |
| 24/03/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 |
| 23/03/2026 |
21.06
|
4,100 | 21.06 | 21.16 | 20.96 | 200 | 2,400 | 0.0 |
| 20/03/2026 |
21.26
|
1,800 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 |
| 19/03/2026 |
21.26
|
2,600 | 21.36 | 21.36 | 21.26 | 400 | 0 | 0.0 |
| 18/03/2026 |
21.26
|
700 | 21.55 | 21.55 | 21.26 | 0 | 0 | 0 |
| 17/03/2026 |
21.65
|
100 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 16/03/2026 |
21.65
|
300 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 13/03/2026 |
21.95
|
100 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 12/03/2026 |
21.85
|
5,300 | 21.65 | 21.95 | 21.65 | 1,200 | 0 | 0.0 |
| 11/03/2026 |
21.65
|
1,000 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 10/03/2026 |
21.16
|
13,200 | 21.16 | 21.16 | 20.96 | 0 | 0 | 0 |
| 09/03/2026 |
20.87
|
16,200 | 21.16 | 21.16 | 20.77 | 0 | 700 | 0.0 |
| 06/03/2026 |
21.65
|
14,300 | 21.95 | 21.95 | 21.65 | 0 | 0 | 0 |
| 05/03/2026 |
21.95
|
800 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 04/03/2026 |
21.95
|
1,100 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 03/03/2026 |
21.95
|
15,500 | 22.14 | 22.14 | 21.95 | 0 | 0 | 0 |
| 02/03/2026 |
22.14
|
8,500 | 22.34 | 22.64 | 22.14 | 100 | 0 | 0.0 |
| 27/02/2026 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
| 26/02/2026 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
| 25/02/2026 |
22.14
|
3,100 | 21.85 | 22.14 | 21.85 | 200 | 100 | 0.0 |
| 24/02/2026 |
22.14
|
11,300 | 22.14 | 22.14 | 22.14 | 300 | 0 | 0.0 |
| 23/02/2026 |
22.14
|
400 | 22.54 | 22.64 | 22.14 | 0 | 0 | 0 |
| 13/02/2026 |
22.54
|
3,000 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
| 12/02/2026 |
22.54
|
15,900 | 22.44 | 22.64 | 22.44 | 2,400 | 900 | 0.0 |
| 11/02/2026 |
21.65
|
2,000 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 10/02/2026 |
21.65
|
7,000 | 22.24 | 22.74 | 21.65 | 0 | 0 | 0 |
| 09/02/2026 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
| 06/02/2026 |
22.24
|
100 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
| 05/02/2026 |
21.65
|
3,200 | 22.34 | 22.34 | 21.36 | 500 | 0 | 0.0 |
| 04/02/2026 |
22.24
|
2,800 | 21.95 | 22.24 | 21.95 | 0 | 0 | 0 |
| 03/02/2026 |
21.75
|
10,800 | 21.65 | 22.64 | 21.46 | 0 | 0 | 0 |
| 02/02/2026 |
21.46
|
9,200 | 22.05 | 22.05 | 21.26 | 0 | 100 | 0.0 |
| 30/01/2026 |
22.05
|
700 | 22.05 | 22.14 | 22.05 | 0 | 0 | 0 |
| 29/01/2026 |
22.14
|
4,300 | 22.14 | 22.44 | 22.14 | 0 | 0 | 0 |
| 28/01/2026 |
22.05
|
200 | 21.85 | 22.05 | 21.85 | 0 | 0 | 0 |
| 27/01/2026 |
21.85
|
1,600 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 26/01/2026 |
21.85
|
17,100 | 22.05 | 22.05 | 21.85 | 100 | 3,300 | -0.1 |
| 23/01/2026 |
21.85
|
500 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 22/01/2026 |
22.64
|
3,300 | 22.64 | 22.64 | 22.64 | 0 | 1,300 | 0.0 |
| 21/01/2026 |
22.64
|
8,800 | 22.64 | 22.64 | 21.85 | 0 | 3,700 | -0.1 |
| 20/01/2026 |
22.83
|
27,500 | 22.44 | 22.83 | 22.44 | 500 | 0 | 0.0 |
| 19/01/2026 |
22.64
|
9,500 | 22.54 | 23.92 | 22.14 | 0 | 100 | 0.0 |
| 16/01/2026 |
22.34
|
14,200 | 21.75 | 22.54 | 21.75 | 1,300 | 200 | 0.0 |
| 15/01/2026 |
21.75
|
2,200 | 21.55 | 21.75 | 21.55 | 0 | 0 | 0 |
| 14/01/2026 |
21.55
|
8,200 | 21.26 | 21.55 | 21.26 | 300 | 0 | 0.0 |
| 13/01/2026 |
21.26
|
8,200 | 21.36 | 21.55 | 21.26 | 0 | 0 | 0 |