| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1 | -3.85% | 32,100 | 0 | 0 |
23.90
27.10
26
|
|
2 tháng
(2026-08-05) |
0.80 | 3.31% | 70,700 | 0 | 0 |
22.10
30
26
|
|
3 tháng
(2026-07-06) |
-0.23 | -0.90% | 97,200 | 0 | 0 |
22.10
30
26
|
|
6 tháng
(2026-04-07) |
-1.63 | -6.12% | 375,400 | 0 | 0 |
22.10
30
26
|
|
12 tháng
(2025-10-09) |
-1.26 | -4.78% | 662,100 | 0 | 0 |
22.10
30
26
|
|
24 tháng
(2024-10-14) |
1.27 | 5.35% | 2,098,116 | 0 | 0 |
17.49
36.04
26
|
|
36 tháng
(2023-10-20) |
10.50 | 72.43% | 2,518,837 | 0 | 0 |
13.65
36.04
26
|
|
60 tháng
(2021-11-01) |
5.39 | 27.48% | 5,492,054 | 500 | 0.0 |
12.29
36.04
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
26.26
|
1,100 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 10/06/2026 |
26.63
|
100 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 09/06/2026 |
26.16
|
4,000 | 26.35 | 26.63 | 26.16 | 0 | 0 | 0 |
| 08/06/2026 |
26.63
|
2,900 | 26.63 | 26.63 | 26.26 | 0 | 0 | 0 |
| 05/06/2026 |
26.91
|
200 | 26.63 | 26.91 | 26.63 | 0 | 0 | 0 |
| 04/06/2026 |
26.91
|
1,500 | 26.91 | 26.91 | 26.82 | 0 | 0 | 0 |
| 03/06/2026 |
26.63
|
2,100 | 26.72 | 26.72 | 26.63 | 0 | 0 | 0 |
| 02/06/2026 |
27.10
|
200 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 01/06/2026 |
26.72
|
10,300 | 26.72 | 26.82 | 26.72 | 0 | 0 | 0 |
| 29/05/2026 |
26.72
|
5,600 | 26.91 | 26.91 | 26.63 | 0 | 0 | 0 |
| 28/05/2026 |
26.72
|
2,400 | 26.72 | 26.72 | 26.63 | 0 | 0 | 0 |
| 27/05/2026 |
27.10
|
200 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 26/05/2026 |
26.72
|
4,000 | 27.10 | 27.10 | 26.72 | 0 | 0 | 0 |
| 25/05/2026 |
27.00
|
4,300 | 27.10 | 27.10 | 26.91 | 0 | 0 | 0 |
| 22/05/2026 |
27.10
|
600 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 21/05/2026 |
27.10
|
3,500 | 27.28 | 27.28 | 27.10 | 0 | 0 | 0 |
| 20/05/2026 |
27.19
|
16,400 | 27.10 | 27.38 | 26.72 | 0 | 0 | 0 |
| 19/05/2026 |
27.00
|
14,400 | 27.66 | 27.66 | 27.00 | 0 | 0 | 0 |
| 18/05/2026 |
27.84
|
7,100 | 28.50 | 28.50 | 27.84 | 0 | 0 | 0 |
| 15/05/2026 |
28.22
|
23,600 | 27.75 | 28.50 | 27.75 | 0 | 0 | 0 |
| 14/05/2026 |
27.56
|
3,700 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 |
| 13/05/2026 |
27.28
|
11,700 | 27.56 | 27.94 | 27.10 | 0 | 0 | 0 |
| 12/05/2026 |
27.56
|
7,500 | 27.47 | 27.56 | 27.10 | 0 | 0 | 0 |
| 11/05/2026 |
27.19
|
4,800 | 27.56 | 27.56 | 27.10 | 0 | 0 | 0 |
| 08/05/2026 |
27.38
|
8,400 | 27.38 | 27.38 | 27.19 | 0 | 0 | 0 |
| 07/05/2026 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
| 06/05/2026 |
27.56
|
4,100 | 27.19 | 27.94 | 27.19 | 0 | 0 | 0 |
| 05/05/2026 |
27.19
|
16,400 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 |
| 04/05/2026 |
27.10
|
4,400 | 27.19 | 27.56 | 27.10 | 0 | 0 | 0 |
| 29/04/2026 |
27.00
|
6,900 | 27.19 | 27.19 | 27.00 | 0 | 0 | 0 |
| 28/04/2026 |
27.10
|
17,800 | 26.82 | 27.10 | 26.82 | 0 | 0 | 0 |
| 24/04/2026 |
26.82
|
1,900 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 |
| 23/04/2026 |
26.82
|
2,300 | 26.91 | 26.91 | 26.72 | 0 | 0 | 0 |
| 22/04/2026 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 21/04/2026 |
27.00
|
5,100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 20/04/2026 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 17/04/2026 |
26.82
|
4,800 | 27.00 | 27.00 | 26.82 | 0 | 0 | 0 |
| 16/04/2026 |
27.00
|
29,400 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 15/04/2026 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 14/04/2026 |
27.28
|
1,600 | 26.72 | 27.28 | 26.63 | 0 | 0 | 0 |
| 13/04/2026 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 10/04/2026 |
27.10
|
3,100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 09/04/2026 |
27.10
|
1,000 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 08/04/2026 |
27.10
|
700 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 07/04/2026 |
26.63
|
6,700 | 26.63 | 26.63 | 26.44 | 0 | 0 | 0 |
| 06/04/2026 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 |
| 03/04/2026 |
26.82
|
100 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 |
| 02/04/2026 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 01/04/2026 |
26.63
|
900 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 31/03/2026 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 30/03/2026 |
27.10
|
800 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 27/03/2026 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 26/03/2026 |
26.63
|
600 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 25/03/2026 |
26.63
|
1,000 | 26.16 | 26.63 | 26.16 | 0 | 0 | 0 |
| 24/03/2026 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 23/03/2026 |
26.16
|
1,500 | 26.26 | 26.26 | 26.16 | 0 | 0 | 0 |
| 20/03/2026 |
27.10
|
1,100 | 27.28 | 27.28 | 27.10 | 0 | 0 | 0 |
| 19/03/2026 |
27.28
|
0 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 |
| 18/03/2026 |
27.47
|
600 | 26.44 | 27.47 | 26.44 | 0 | 0 | 0 |
| 17/03/2026 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 |
| 16/03/2026 |
27.38
|
10,200 | 27.10 | 28.03 | 27.10 | 0 | 0 | 0 |
| 13/03/2026 |
26.63
|
400 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 12/03/2026 |
26.63
|
8,500 | 26.63 | 26.82 | 26.16 | 0 | 0 | 0 |
| 11/03/2026 |
26.26
|
600 | 26.16 | 26.26 | 26.16 | 0 | 0 | 0 |
| 10/03/2026 |
26.16
|
700 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 09/03/2026 |
26.16
|
1,000 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 06/03/2026 |
27.84
|
7,300 | 27.10 | 27.84 | 27.10 | 0 | 0 | 0 |
| 05/03/2026 |
27.10
|
17,800 | 27.84 | 27.94 | 27.10 | 0 | 0 | 0 |
| 04/03/2026 |
27.84
|
12,800 | 28.22 | 28.97 | 27.56 | 0 | 0 | 0 |
| 03/03/2026 |
28.22
|
13,700 | 28.50 | 30.83 | 28.03 | 0 | 0 | 0 |
| 02/03/2026 |
28.40
|
15,400 | 27.56 | 28.97 | 27.56 | 0 | 0 | 0 |
| 27/02/2026 |
27.94
|
5,000 | 27.75 | 28.40 | 27.75 | 0 | 0 | 0 |
| 26/02/2026 |
27.66
|
3,000 | 27.94 | 27.94 | 27.66 | 0 | 0 | 0 |
| 25/02/2026 |
27.94
|
800 | 27.56 | 28.03 | 27.56 | 0 | 0 | 0 |
| 24/02/2026 |
27.56
|
3,100 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 |
| 23/02/2026 |
27.56
|
100 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 |
| 13/02/2026 |
27.56
|
1,000 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 |
| 12/02/2026 |
28.97
|
200 | 27.10 | 28.97 | 27.10 | 0 | 0 | 0 |
| 11/02/2026 |
27.10
|
600 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 10/02/2026 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 09/02/2026 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 06/02/2026 |
27.10
|
4,100 | 27.19 | 27.19 | 26.63 | 0 | 0 | 0 |
| 05/02/2026 |
28.03
|
3,500 | 27.56 | 28.03 | 27.56 | 0 | 0 | 0 |
| 04/02/2026 |
27.56
|
11,700 | 27.10 | 27.56 | 27.10 | 0 | 0 | 0 |
| 03/02/2026 |
27.10
|
3,100 | 26.63 | 27.10 | 26.63 | 0 | 0 | 0 |
| 02/02/2026 |
26.63
|
8,500 | 26.63 | 26.72 | 26.63 | 0 | 0 | 0 |
| 30/01/2026 |
26.72
|
7,800 | 26.63 | 27.10 | 26.63 | 0 | 0 | 0 |
| 29/01/2026 |
26.35
|
7,000 | 26.63 | 26.63 | 26.35 | 0 | 0 | 0 |
| 28/01/2026 |
26.63
|
2,000 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 27/01/2026 |
26.63
|
2,100 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 26/01/2026 |
26.26
|
1,100 | 26.63 | 26.63 | 26.26 | 0 | 0 | 0 |
| 23/01/2026 |
26.63
|
500 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 22/01/2026 |
26.63
|
5,500 | 26.91 | 26.91 | 26.63 | 0 | 0 | 0 |
| 21/01/2026 |
26.63
|
2,600 | 26.16 | 27.10 | 26.16 | 0 | 0 | 0 |
| 20/01/2026 |
26.72
|
500 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 19/01/2026 |
27.10
|
200 | 27.00 | 27.10 | 27.00 | 0 | 0 | 0 |
| 16/01/2026 |
27.00
|
17,100 | 27.10 | 27.38 | 25.69 | 0 | 0 | 0 |
| 15/01/2026 |
27.56
|
800 | 27.84 | 27.84 | 27.10 | 0 | 0 | 0 |
| 14/01/2026 |
28.31
|
4,800 | 27.10 | 28.31 | 27.10 | 0 | 0 | 0 |
| 13/01/2026 |
27.10
|
2,100 | 27.10 | 27.94 | 27.10 | 0 | 0 | 0 |