| 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) |
-0.40 | -2.02% | 657,300 | 79,400 | 0 |
18.80
20.50
18.80
|
|
2 tháng
(2026-08-05) |
-1.30 | -6.28% | 1,167,600 | 79,400 | 0 |
18.80
21.60
18.80
|
|
3 tháng
(2026-07-06) |
-3.10 | -13.78% | 1,634,600 | 79,400 | 0 |
18.80
22.50
18.80
|
|
6 tháng
(2026-04-07) |
-4.50 | -18.83% | 4,378,300 | 79,400 | 0 |
18.80
26.60
18.80
|
|
12 tháng
(2025-10-09) |
-7.70 | -28.41% | 22,734,600 | 79,400 | 0 |
18.80
29.50
18.80
|
|
24 tháng
(2024-10-14) |
-5.50 | -22.09% | 70,281,881 | 79,400 | 0 |
18.80
40.20
18.80
|
|
36 tháng
(2023-10-20) |
1.30 | 7.18% | 99,526,757 | 79,400 | 0 |
12.60
40.20
18.80
|
|
60 tháng
(2021-11-01) |
-20.60 | -51.50% | 176,004,892 | 80,900 | 0.0 |
8.05
40.20
18.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
22.20
|
11,100 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 09/06/2026 |
22.30
|
10,000 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
| 08/06/2026 |
22.50
|
44,700 | 22.60 | 22.60 | 22 | 0 | 0 | 0 |
| 05/06/2026 |
22.60
|
32,300 | 22.50 | 22.70 | 22.20 | 0 | 0 | 0 |
| 04/06/2026 |
22.60
|
21,900 | 23 | 23 | 22.50 | 0 | 0 | 0 |
| 03/06/2026 |
23
|
23,300 | 23 | 23 | 22.60 | 0 | 0 | 0 |
| 02/06/2026 |
23
|
41,900 | 23.10 | 23.10 | 22.60 | 0 | 0 | 0 |
| 01/06/2026 |
23.10
|
16,500 | 23.20 | 23.20 | 22.50 | 0 | 0 | 0 |
| 29/05/2026 |
23.20
|
24,900 | 23.10 | 23.40 | 22.60 | 0 | 0 | 0 |
| 28/05/2026 |
23.10
|
21,100 | 23.30 | 23.30 | 23.10 | 0 | 0 | 0 |
| 27/05/2026 |
23.50
|
14,800 | 23.20 | 23.50 | 23.20 | 0 | 0 | 0 |
| 26/05/2026 |
23.40
|
12,100 | 23.50 | 23.60 | 23.20 | 0 | 0 | 0 |
| 25/05/2026 |
23.30
|
22,300 | 23.30 | 23.70 | 23.20 | 0 | 0 | 0 |
| 22/05/2026 |
23.30
|
14,500 | 23.60 | 23.70 | 23.20 | 0 | 0 | 0 |
| 21/05/2026 |
23.70
|
13,300 | 23.80 | 23.80 | 23.30 | 0 | 0 | 0 |
| 20/05/2026 |
23.60
|
51,500 | 24 | 24 | 23.20 | 0 | 0 | 0 |
| 19/05/2026 |
24
|
61,300 | 23.20 | 24.20 | 23.20 | 0 | 0 | 0 |
| 18/05/2026 |
23.40
|
78,600 | 23.30 | 23.50 | 23 | 0 | 0 | 0 |
| 15/05/2026 |
23.30
|
26,600 | 23.60 | 23.60 | 23.30 | 0 | 0 | 0 |
| 14/05/2026 |
23.70
|
19,100 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 13/05/2026 |
23.80
|
50,700 | 23.80 | 23.90 | 23.40 | 0 | 0 | 0 |
| 12/05/2026 |
24
|
32,000 | 24.20 | 24.30 | 23.80 | 0 | 0 | 0 |
| 11/05/2026 |
24.10
|
37,100 | 24.10 | 24.30 | 23.80 | 0 | 0 | 0 |
| 08/05/2026 |
24.20
|
51,600 | 24.20 | 24.50 | 24 | 0 | 0 | 0 |
| 07/05/2026 |
24.30
|
91,000 | 24.40 | 24.80 | 24.10 | 0 | 0 | 0 |
| 06/05/2026 |
24.30
|
53,200 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 05/05/2026 |
24.30
|
35,700 | 24.50 | 24.70 | 24 | 0 | 0 | 0 |
| 04/05/2026 |
24.50
|
41,000 | 24.50 | 24.50 | 24.10 | 0 | 0 | 0 |
| 29/04/2026 |
24.20
|
35,900 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 28/04/2026 |
24.20
|
40,800 | 24.30 | 24.60 | 24 | 0 | 0 | 0 |
| 24/04/2026 |
24.30
|
29,800 | 23.90 | 24.70 | 23.90 | 0 | 0 | 0 |
| 23/04/2026 |
24
|
59,600 | 24.20 | 24.90 | 23.90 | 0 | 0 | 0 |
| 22/04/2026 |
24.30
|
62,400 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 21/04/2026 |
24.70
|
114,300 | 24.80 | 24.90 | 24.30 | 0 | 0 | 0 |
| 20/04/2026 |
24.70
|
56,000 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 17/04/2026 |
25.20
|
77,600 | 25.80 | 25.90 | 24.90 | 0 | 0 | 0 |
| 16/04/2026 |
25.70
|
221,000 | 24.60 | 26.10 | 24.60 | 0 | 0 | 0 |
| 15/04/2026 |
25
|
138,100 | 24.20 | 25.50 | 24.20 | 0 | 0 | 0 |
| 14/04/2026 |
24
|
81,600 | 24.10 | 24.20 | 23.90 | 0 | 0 | 0 |
| 13/04/2026 |
24.10
|
65,800 | 24.10 | 24.30 | 23.80 | 0 | 0 | 0 |
| 10/04/2026 |
24.30
|
54,300 | 24.40 | 24.40 | 23.90 | 0 | 0 | 0 |
| 09/04/2026 |
24.40
|
43,100 | 24.30 | 24.80 | 24 | 0 | 0 | 0 |
| 08/04/2026 |
24.30
|
39,500 | 24.10 | 24.60 | 24 | 0 | 0 | 0 |
| 07/04/2026 |
23.90
|
18,600 | 23.60 | 24 | 23.60 | 0 | 0 | 0 |
| 06/04/2026 |
23.60
|
56,800 | 24.20 | 24.70 | 21.50 | 0 | 0 | 0 |
| 03/04/2026 |
24.20
|
33,700 | 24.10 | 24.30 | 23.90 | 0 | 0 | 0 |
| 02/04/2026 |
24
|
37,200 | 23.90 | 24.20 | 23.60 | 0 | 0 | 0 |
| 01/04/2026 |
24.20
|
29,000 | 24.30 | 24.40 | 24 | 0 | 0 | 0 |
| 31/03/2026 |
23.90
|
105,900 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 30/03/2026 |
24
|
38,400 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 27/03/2026 |
24
|
33,400 | 23.90 | 24.20 | 23.70 | 0 | 0 | 0 |
| 26/03/2026 |
24
|
32,300 | 24.40 | 24.40 | 23.70 | 0 | 0 | 0 |
| 25/03/2026 |
24
|
52,500 | 23.70 | 24.40 | 23.50 | 0 | 0 | 0 |
| 24/03/2026 |
23.70
|
18,700 | 23.50 | 24 | 23.30 | 0 | 0 | 0 |
| 23/03/2026 |
23.20
|
62,900 | 23.80 | 24 | 22.90 | 0 | 0 | 0 |
| 20/03/2026 |
23.60
|
50,900 | 23.80 | 24.30 | 23.60 | 0 | 0 | 0 |
| 19/03/2026 |
24
|
55,100 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 18/03/2026 |
24.50
|
103,400 | 24.10 | 24.50 | 23.80 | 0 | 0 | 0 |
| 17/03/2026 |
24.10
|
33,700 | 24 | 24.40 | 24 | 0 | 0 | 0 |
| 16/03/2026 |
24
|
80,700 | 24.20 | 24.30 | 23.70 | 0 | 0 | 0 |
| 13/03/2026 |
24.10
|
131,900 | 24.40 | 24.40 | 23.70 | 0 | 0 | 0 |
| 12/03/2026 |
24.30
|
99,500 | 24.70 | 25.20 | 24 | 0 | 0 | 0 |
| 11/03/2026 |
24.70
|
89,900 | 24.10 | 25 | 24 | 0 | 0 | 0 |
| 10/03/2026 |
24
|
187,200 | 23.50 | 24.60 | 23.50 | 0 | 0 | 0 |
| 09/03/2026 |
22.60
|
557,700 | 26 | 26.30 | 22.50 | 0 | 0 | 0 |
| 06/03/2026 |
26.50
|
228,400 | 27 | 27 | 26.20 | 0 | 0 | 0 |
| 05/03/2026 |
26.70
|
107,200 | 27.60 | 28 | 26.60 | 0 | 0 | 0 |
| 04/03/2026 |
27.60
|
534,100 | 28.60 | 29.40 | 26.10 | 0 | 0 | 0 |
| 03/03/2026 |
28.40
|
344,200 | 29.80 | 29.90 | 28.10 | 0 | 0 | 0 |
| 02/03/2026 |
28.90
|
770,400 | 27.30 | 29.50 | 27 | 0 | 0 | 0 |
| 27/02/2026 |
27.60
|
167,500 | 27.90 | 27.90 | 27 | 0 | 0 | 0 |
| 26/02/2026 |
27.30
|
81,700 | 27.70 | 27.80 | 27.10 | 0 | 0 | 0 |
| 25/02/2026 |
27.50
|
83,200 | 27.90 | 28.10 | 27.40 | 0 | 0 | 0 |
| 24/02/2026 |
27.70
|
143,500 | 27.30 | 27.70 | 27 | 0 | 0 | 0 |
| 23/02/2026 |
27.30
|
125,600 | 27.20 | 27.40 | 26.80 | 0 | 0 | 0 |
| 13/02/2026 |
26.80
|
56,500 | 26.50 | 27 | 26.50 | 0 | 0 | 0 |
| 12/02/2026 |
26.50
|
65,100 | 26.80 | 27 | 26.40 | 0 | 0 | 0 |
| 11/02/2026 |
26.50
|
40,900 | 26.50 | 26.80 | 26.30 | 0 | 0 | 0 |
| 10/02/2026 |
26.20
|
128,900 | 27 | 27 | 26.20 | 0 | 0 | 0 |
| 09/02/2026 |
26.60
|
68,300 | 26.30 | 27 | 26.20 | 0 | 0 | 0 |
| 06/02/2026 |
26.60
|
190,600 | 27.50 | 27.50 | 26.30 | 0 | 0 | 0 |
| 05/02/2026 |
27.30
|
142,300 | 28 | 28.40 | 26.90 | 0 | 0 | 0 |
| 04/02/2026 |
27.90
|
263,700 | 27.80 | 28.40 | 27.70 | 0 | 0 | 0 |
| 03/02/2026 |
27.80
|
305,000 | 27 | 28.30 | 27 | 0 | 0 | 0 |
| 02/02/2026 |
27
|
227,100 | 27.80 | 28.40 | 26.30 | 0 | 0 | 0 |
| 30/01/2026 |
27
|
120,200 | 26.90 | 27.60 | 26.70 | 0 | 0 | 0 |
| 29/01/2026 |
26.90
|
67,000 | 26.70 | 27.30 | 26.60 | 0 | 0 | 0 |
| 28/01/2026 |
26.70
|
93,500 | 26.70 | 27.70 | 26.20 | 0 | 0 | 0 |
| 27/01/2026 |
26.40
|
95,500 | 27 | 27 | 26.10 | 0 | 0 | 0 |
| 26/01/2026 |
26.50
|
355,900 | 28.20 | 28.30 | 26 | 0 | 0 | 0 |
| 23/01/2026 |
27.80
|
224,500 | 29 | 29 | 27.70 | 0 | 0 | 0 |
| 22/01/2026 |
28.70
|
510,000 | 28.80 | 29.90 | 28.10 | 0 | 0 | 0 |
| 21/01/2026 |
28.80
|
263,100 | 29.20 | 29.70 | 27.80 | 0 | 0 | 0 |
| 20/01/2026 |
28.90
|
658,800 | 28.10 | 29.90 | 28 | 0 | 0 | 0 |
| 19/01/2026 |
28
|
275,900 | 28.60 | 28.90 | 27.80 | 0 | 0 | 0 |
| 16/01/2026 |
28.50
|
376,400 | 29.90 | 29.90 | 28.50 | 0 | 0 | 0 |
| 15/01/2026 |
29.50
|
398,800 | 28.90 | 30.10 | 28.80 | 0 | 0 | 0 |
| 14/01/2026 |
29.20
|
755,300 | 27.70 | 29.40 | 27.70 | 0 | 0 | 0 |
| 13/01/2026 |
27.70
|
165,700 | 28.20 | 28.80 | 27.30 | 0 | 0 | 0 |
| 12/01/2026 |
27.90
|
442,300 | 27.60 | 28.90 | 27.60 | 0 | 0 | 0 |