| 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 | -2.63% | 18,600 | -3,600 | 0.0 |
17.70
19.80
18.70
|
|
2 tháng
(2026-08-10) |
0.30 | 1.65% | 49,200 | -4,000 | 0.0 |
17.70
23.20
18.70
|
|
3 tháng
(2026-07-10) |
-6.30 | -25.40% | 94,900 | -4,000 | 0.0 |
17.70
24.80
18.70
|
|
6 tháng
(2026-04-13) |
-11 | -37.29% | 209,800 | -3,900 | 0.0 |
17.70
33.40
18.70
|
|
12 tháng
(2025-10-13) |
-6.50 | -26% | 885,700 | -15,600 | -0.4 |
17.70
42
18.70
|
|
24 tháng
(2024-10-18) |
-2.77 | -13.01% | 2,657,536 | -23,762 | -0.8 |
13.20
42
18.70
|
|
36 tháng
(2023-10-24) |
-4.97 | -21.16% | 3,953,949 | -69,319 | -2.4 |
13.20
42
18.70
|
|
60 tháng
(2021-11-03) |
-6.90 | -27.17% | 10,123,851 | -60,656 | 9.9 |
13.20
48.73
18.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 10/06/2026 |
26
|
2,500 | 25.20 | 26 | 25.20 | 200 | 0 | 0.0 |
| 09/06/2026 |
26.10
|
1,400 | 26.40 | 26.40 | 25.30 | 0 | 0 | 0 |
| 08/06/2026 |
25.50
|
1,200 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 05/06/2026 |
27
|
500 | 26.50 | 27 | 26.10 | 0 | 0 | 0 |
| 04/06/2026 |
26.10
|
400 | 26.70 | 26.70 | 26.10 | 0 | 100 | 0.0 |
| 03/06/2026 |
26.40
|
1,700 | 26.20 | 26.40 | 26.20 | 0 | 0 | 0 |
| 02/06/2026 |
26.40
|
1,300 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 01/06/2026 |
26.70
|
1,800 | 25.20 | 26.70 | 25.20 | 0 | 0 | 0 |
| 29/05/2026 |
26.90
|
2,500 | 26.90 | 27 | 25.20 | 0 | 0 | 0 |
| 28/05/2026 |
26.80
|
19,300 | 25.80 | 26.80 | 24.80 | 200 | 100 | 0.0 |
| 27/05/2026 |
26.50
|
3,700 | 25.30 | 26.50 | 25.20 | 0 | 0 | 0 |
| 26/05/2026 |
26.50
|
6,900 | 24.90 | 26.50 | 24.90 | 0 | 100 | 0.0 |
| 25/05/2026 |
26.20
|
2,100 | 24.80 | 26.40 | 24.60 | 0 | 0 | 0 |
| 22/05/2026 |
26.40
|
14,700 | 26.90 | 27 | 25.20 | 100 | 0 | 0.0 |
| 21/05/2026 |
27
|
800 | 26 | 28 | 26 | 0 | 0 | 0 |
| 20/05/2026 |
26
|
12,700 | 25.10 | 26.70 | 25 | 100 | 0 | 0.0 |
| 19/05/2026 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 18/05/2026 |
27
|
400 | 27 | 27 | 27 | 0 | 0 | 0 |
| 15/05/2026 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 14/05/2026 |
27.50
|
1,500 | 27 | 27.50 | 27 | 0 | 0 | 0 |
| 13/05/2026 |
27
|
1,000 | 28 | 28 | 27 | 0 | 0 | 0 |
| 12/05/2026 |
28
|
2,300 | 28 | 28 | 28 | 0 | 0 | 0 |
| 11/05/2026 |
27.20
|
3,600 | 25.80 | 27.20 | 25.60 | 0 | 0 | 0 |
| 08/05/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 07/05/2026 |
28
|
300 | 28 | 28 | 28 | 0 | 0 | 0 |
| 06/05/2026 |
29.30
|
300 | 29.30 | 29.30 | 29.30 | 0 | 200 | 0.0 |
| 05/05/2026 |
29.50
|
2,900 | 27.40 | 29.50 | 27.10 | 0 | 0 | 0 |
| 04/05/2026 |
29.80
|
700 | 27.30 | 29.80 | 27.30 | 0 | 0 | 0 |
| 29/04/2026 |
29.80
|
500 | 28.10 | 29.80 | 28.10 | 0 | 0 | 0 |
| 28/04/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 24/04/2026 |
29.90
|
1,200 | 29.40 | 29.90 | 29.40 | 0 | 100 | 0.0 |
| 23/04/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 22/04/2026 |
29.80
|
1,100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 21/04/2026 |
29.30
|
1,200 | 27.50 | 29.40 | 27.50 | 100 | 0 | 0.0 |
| 20/04/2026 |
29.30
|
700 | 27.60 | 29.40 | 27.60 | 0 | 0 | 0 |
| 17/04/2026 |
29.40
|
1,200 | 27.20 | 29.40 | 27.10 | 0 | 0 | 0 |
| 16/04/2026 |
29.30
|
800 | 27.80 | 29.40 | 27.80 | 0 | 0 | 0 |
| 15/04/2026 |
29.50
|
1,000 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 14/04/2026 |
29.60
|
3,100 | 27.20 | 29.60 | 27.10 | 0 | 0 | 0 |
| 13/04/2026 |
29.50
|
2,200 | 27 | 29.50 | 27 | 0 | 0 | 0 |
| 10/04/2026 |
29.80
|
4,100 | 29.50 | 29.80 | 25.50 | 0 | 0 | 0 |
| 09/04/2026 |
27.60
|
1,600 | 28.10 | 29.50 | 27.10 | 0 | 0 | 0 |
| 08/04/2026 |
29.80
|
1,800 | 28 | 29.80 | 27.20 | 0 | 0 | 0 |
| 07/04/2026 |
29.80
|
300 | 27.50 | 29.80 | 27.50 | 0 | 0 | 0 |
| 06/04/2026 |
29.80
|
200 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 03/04/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 02/04/2026 |
30
|
1,500 | 30 | 30 | 30 | 0 | 0 | 0 |
| 01/04/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 31/03/2026 |
30
|
800 | 27.20 | 30 | 27.20 | 0 | 0 | 0 |
| 30/03/2026 |
29.90
|
1,100 | 28.50 | 29.90 | 28.50 | 0 | 0 | 0 |
| 27/03/2026 |
29.50
|
11,100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 26/03/2026 |
29.90
|
900 | 27.50 | 29.90 | 27.50 | 0 | 0 | 0 |
| 25/03/2026 |
30
|
2,700 | 30 | 30 | 30 | 0 | 0 | 0 |
| 24/03/2026 |
29.90
|
2,100 | 27.50 | 29.90 | 27.50 | 0 | 0 | 0 |
| 23/03/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 20/03/2026 |
29.90
|
3,600 | 27.10 | 29.90 | 27.10 | 0 | 0 | 0 |
| 19/03/2026 |
29.90
|
500 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 18/03/2026 |
30
|
2,700 | 30 | 30 | 30 | 0 | 0 | 0 |
| 17/03/2026 |
30
|
3,800 | 30 | 30 | 30 | 0 | 0 | 0 |
| 16/03/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 13/03/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 12/03/2026 |
30
|
2,400 | 30 | 30 | 30 | 0 | 0 | 0 |
| 11/03/2026 |
29.90
|
500 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 10/03/2026 |
29.90
|
4,700 | 29 | 29.90 | 29 | 0 | 0 | 0 |
| 09/03/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 06/03/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 05/03/2026 |
30
|
1,500 | 28.20 | 30 | 28.20 | 0 | 0 | 0 |
| 04/03/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 03/03/2026 |
30.90
|
1,500 | 29.90 | 31.50 | 29.90 | 0 | 0 | 0 |
| 02/03/2026 |
30
|
2,000 | 27.50 | 30 | 27.50 | 0 | 0 | 0 |
| 27/02/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 26/02/2026 |
30.40
|
600 | 30.50 | 30.50 | 29.80 | 0 | 0 | 0 |
| 25/02/2026 |
30.70
|
200 | 30.80 | 30.80 | 30.70 | 0 | 0 | 0 |
| 24/02/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 23/02/2026 |
30.80
|
1,000 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 13/02/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 12/02/2026 |
31
|
1,500 | 30 | 31 | 30 | 0 | 0 | 0 |
| 11/02/2026 |
31.90
|
100 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
| 10/02/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 09/02/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 06/02/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 05/02/2026 |
33.40
|
6,500 | 29 | 33.50 | 28.40 | 0 | 2,700 | -0.1 |
| 04/02/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 03/02/2026 |
30.50
|
500 | 30.50 | 30.50 | 28.40 | 0 | 300 | 0.0 |
| 02/02/2026 |
31.50
|
200 | 30.10 | 31.50 | 30.10 | 0 | 0 | 0 |
| 30/01/2026 |
33.40
|
500 | 27.90 | 34.10 | 27.90 | 0 | 100 | 0.0 |
| 29/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 28/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 27/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 26/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 23/01/2026 |
31
|
800 | 30.20 | 31 | 30.20 | 0 | 0 | 0 |
| 22/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 21/01/2026 |
31
|
700 | 31 | 31 | 31 | 0 | 0 | 0 |
| 20/01/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 19/01/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 16/01/2026 |
30
|
2,700 | 29.50 | 30 | 29 | 0 | 0 | 0 |
| 15/01/2026 |
30
|
2,500 | 28.20 | 31 | 28.20 | 0 | 0 | 0 |
| 14/01/2026 |
31
|
1,200 | 29.50 | 31 | 29.50 | 0 | 0 | 0 |
| 13/01/2026 |
29
|
300 | 30 | 30 | 29 | 0 | 0 | 0 |