| 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) |
-1.73 | -9.15% | 6,437,400 | -18,674 | 0 |
16.55
19
19
|
|
2 tháng
(2026-08-10) |
-2.30 | -11.81% | 15,893,500 | -18,674 | 0 |
16.55
19.45
19
|
|
3 tháng
(2026-07-10) |
-2.77 | -13.91% | 23,409,800 | -18,674 | 0 |
16.27
19.92
19
|
|
6 tháng
(2026-04-13) |
-10.41 | -37.76% | 58,944,200 | -18,674 | 0 |
16.27
27.75
19
|
|
12 tháng
(2025-10-13) |
-15.10 | -46.82% | 167,973,500 | -18,674 | 0 |
16.27
35
19
|
|
24 tháng
(2024-10-18) |
-18.81 | -52.30% | 701,253,600 | -18,674 | 0 |
16.27
42.60
19
|
|
36 tháng
(2023-10-24) |
-11.48 | -40.09% | 1,079,440,900 | -18,674 | 0 |
16.27
42.60
19
|
|
60 tháng
(2021-11-03) |
-17.81 | -50.94% | 1,602,598,500 | -18,674 | 0 |
13.46
50.35
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
21.58
|
210,800 | 21.39 | 21.68 | 21.34 | 0 | 0 | 0 |
| 09/06/2026 |
21.39
|
292,000 | 21.11 | 21.49 | 21.06 | 0 | 0 | 0 |
| 08/06/2026 |
21.11
|
471,500 | 21.44 | 21.44 | 21.01 | 0 | 0 | 0 |
| 05/06/2026 |
21.63
|
321,700 | 21.96 | 21.96 | 21.53 | 0 | 0 | 0 |
| 04/06/2026 |
21.72
|
313,100 | 21.91 | 21.96 | 21.68 | 0 | 0 | 0 |
| 03/06/2026 |
21.82
|
532,600 | 21.63 | 21.82 | 21.39 | 0 | 0 | 0 |
| 02/06/2026 |
21.77
|
646,200 | 22.48 | 22.48 | 21.63 | 0 | 0 | 0 |
| 01/06/2026 |
22.29
|
771,700 | 21.82 | 22.58 | 21.82 | 0 | 0 | 0 |
| 29/05/2026 |
21.49
|
5,023,400 | 22.29 | 22.77 | 21.44 | 0 | 0 | 0 |
| 28/05/2026 |
23.05
|
680,800 | 23.57 | 23.57 | 23.05 | 0 | 0 | 0 |
| 27/05/2026 |
23.43
|
588,800 | 23.67 | 23.81 | 23.43 | 0 | 0 | 0 |
| 26/05/2026 |
23.62
|
405,700 | 23.81 | 23.81 | 23.48 | 0 | 0 | 0 |
| 25/05/2026 |
23.71
|
331,100 | 23.52 | 23.95 | 23.52 | 0 | 0 | 0 |
| 22/05/2026 |
23.43
|
593,800 | 23.71 | 23.76 | 23.10 | 0 | 0 | 0 |
| 21/05/2026 |
23.71
|
443,200 | 24.14 | 24.24 | 23.57 | 0 | 0 | 0 |
| 20/05/2026 |
24.09
|
693,500 | 24.19 | 24.47 | 23.00 | 0 | 0 | 0 |
| 19/05/2026 |
24.19
|
465,700 | 24.28 | 24.62 | 24.19 | 0 | 0 | 0 |
| 18/05/2026 |
24.24
|
638,200 | 24.57 | 24.57 | 24.24 | 0 | 0 | 0 |
| 15/05/2026 |
24.57
|
496,500 | 24.71 | 24.90 | 24.38 | 0 | 0 | 0 |
| 14/05/2026 |
24.71
|
294,400 | 24.95 | 25.18 | 24.66 | 0 | 0 | 0 |
| 13/05/2026 |
24.95
|
439,400 | 24.38 | 25.00 | 24.33 | 0 | 0 | 0 |
| 12/05/2026 |
24.52
|
468,200 | 24.66 | 24.71 | 24.38 | 0 | 0 | 0 |
| 11/05/2026 |
24.38
|
1,329,500 | 25.33 | 25.42 | 24.38 | 0 | 0 | 0 |
| 08/05/2026 |
25.33
|
937,100 | 25.85 | 25.90 | 25.09 | 0 | 0 | 0 |
| 07/05/2026 |
25.85
|
647,600 | 26.23 | 26.23 | 25.80 | 0 | 0 | 0 |
| 06/05/2026 |
25.85
|
416,400 | 25.80 | 25.94 | 25.52 | 0 | 0 | 0 |
| 05/05/2026 |
25.61
|
435,600 | 25.75 | 26.04 | 25.61 | 0 | 0 | 0 |
| 04/05/2026 |
26.09
|
361,600 | 25.99 | 26.28 | 25.80 | 0 | 0 | 0 |
| 29/04/2026 |
25.80
|
595,900 | 25.71 | 25.90 | 25.61 | 0 | 0 | 0 |
| 28/04/2026 |
25.80
|
587,600 | 26.28 | 26.56 | 25.75 | 0 | 0 | 0 |
| 24/04/2026 |
26.28
|
534,300 | 26.56 | 26.56 | 26.09 | 0 | 0 | 0 |
| 23/04/2026 |
26.56
|
745,900 | 26.80 | 26.80 | 26.23 | 0 | 0 | 0 |
| 22/04/2026 |
26.85
|
227,400 | 27.08 | 27.08 | 26.75 | 0 | 0 | 0 |
| 21/04/2026 |
26.89
|
830,000 | 27.60 | 27.65 | 26.80 | 0 | 0 | 0 |
| 20/04/2026 |
27.51
|
441,700 | 27.56 | 27.84 | 27.32 | 0 | 0 | 0 |
| 17/04/2026 |
27.60
|
896,800 | 27.94 | 28.41 | 27.56 | 0 | 0 | 0 |
| 16/04/2026 |
27.75
|
1,028,600 | 27.46 | 27.98 | 27.22 | 0 | 0 | 0 |
| 15/04/2026 |
27.41
|
730,900 | 27.84 | 27.98 | 27.41 | 0 | 0 | 0 |
| 14/04/2026 |
27.41
|
531,800 | 27.75 | 27.98 | 27.37 | 0 | 0 | 0 |
| 13/04/2026 |
27.56
|
541,600 | 27.32 | 27.79 | 27.08 | 0 | 0 | 0 |
| 10/04/2026 |
27.37
|
534,000 | 27.60 | 27.84 | 27.27 | 0 | 0 | 0 |
| 09/04/2026 |
27.27
|
1,028,500 | 27.22 | 27.98 | 26.99 | 0 | 0 | 0 |
| 08/04/2026 |
27.18
|
982,700 | 27.51 | 27.51 | 26.70 | 0 | 0 | 0 |
| 07/04/2026 |
26.23
|
241,900 | 25.99 | 26.47 | 25.99 | 0 | 0 | 0 |
| 06/04/2026 |
25.99
|
600,700 | 26.75 | 26.80 | 25.99 | 0 | 0 | 0 |
| 03/04/2026 |
26.70
|
496,100 | 27.18 | 27.41 | 26.66 | 0 | 0 | 0 |
| 02/04/2026 |
27.18
|
554,000 | 27.70 | 27.89 | 26.94 | 0 | 0 | 0 |
| 01/04/2026 |
27.65
|
651,100 | 27.98 | 28.36 | 27.65 | 0 | 0 | 0 |
| 31/03/2026 |
27.65
|
419,500 | 27.98 | 28.03 | 27.60 | 0 | 0 | 0 |
| 30/03/2026 |
27.75
|
864,100 | 27.32 | 28.32 | 27.13 | 0 | 0 | 0 |
| 27/03/2026 |
27.98
|
1,197,900 | 26.80 | 28.13 | 26.75 | 0 | 0 | 0 |
| 26/03/2026 |
26.85
|
495,800 | 27.37 | 27.37 | 26.56 | 0 | 0 | 0 |
| 25/03/2026 |
27.03
|
601,800 | 26.80 | 27.41 | 26.80 | 0 | 0 | 0 |
| 24/03/2026 |
26.32
|
379,400 | 26.47 | 26.56 | 25.94 | 0 | 0 | 0 |
| 23/03/2026 |
25.66
|
931,000 | 27.03 | 27.32 | 25.66 | 0 | 0 | 0 |
| 20/03/2026 |
27.56
|
636,500 | 27.51 | 28.46 | 27.32 | 0 | 0 | 0 |
| 19/03/2026 |
27.51
|
543,100 | 27.32 | 27.79 | 27.32 | 0 | 0 | 0 |
| 18/03/2026 |
27.84
|
413,400 | 28.13 | 28.32 | 27.51 | 0 | 0 | 0 |
| 17/03/2026 |
28.08
|
461,100 | 28.55 | 29.07 | 28.08 | 0 | 0 | 0 |
| 16/03/2026 |
28.41
|
281,700 | 27.98 | 28.74 | 27.98 | 0 | 0 | 0 |
| 13/03/2026 |
27.98
|
571,400 | 27.89 | 28.65 | 27.89 | 0 | 0 | 0 |
| 12/03/2026 |
28.27
|
713,600 | 28.55 | 28.93 | 27.79 | 0 | 0 | 0 |
| 11/03/2026 |
28.65
|
770,000 | 27.46 | 28.65 | 27.22 | 0 | 0 | 0 |
| 10/03/2026 |
27.03
|
1,164,400 | 26.85 | 27.51 | 26.66 | 0 | 0 | 0 |
| 09/03/2026 |
26.85
|
831,400 | 26.85 | 27.51 | 26.85 | 0 | 0 | 0 |
| 06/03/2026 |
28.84
|
1,165,200 | 29.64 | 29.93 | 28.84 | 0 | 0 | 0 |
| 05/03/2026 |
29.88
|
915,600 | 30.73 | 31.02 | 29.88 | 0 | 0 | 0 |
| 04/03/2026 |
30.50
|
2,117,800 | 31.30 | 31.68 | 29.60 | 0 | 0 | 0 |
| 03/03/2026 |
31.59
|
1,219,500 | 32.73 | 33.25 | 31.49 | 0 | 0 | 0 |
| 02/03/2026 |
32.73
|
3,088,400 | 31.78 | 33.63 | 31.16 | 0 | 0 | 0 |
| 27/02/2026 |
32.73
|
1,055,000 | 33.20 | 33.30 | 32.25 | 0 | 0 | 0 |
| 26/02/2026 |
32.92
|
937,400 | 34.15 | 34.15 | 32.92 | 0 | 0 | 0 |
| 25/02/2026 |
33.82
|
2,371,900 | 32.54 | 34.29 | 32.54 | 0 | 0 | 0 |
| 24/02/2026 |
32.54
|
1,459,700 | 32.96 | 33.34 | 32.30 | 0 | 0 | 0 |
| 23/02/2026 |
32.87
|
1,024,200 | 32.63 | 33.30 | 32.54 | 0 | 0 | 0 |
| 13/02/2026 |
32.11
|
1,010,800 | 32.01 | 32.58 | 31.87 | 0 | 0 | 0 |
| 12/02/2026 |
32.11
|
619,100 | 32.35 | 32.35 | 32.01 | 0 | 0 | 0 |
| 11/02/2026 |
32.20
|
1,031,700 | 32.01 | 32.49 | 31.78 | 0 | 0 | 0 |
| 10/02/2026 |
31.68
|
1,930,900 | 32.73 | 32.82 | 31.21 | 0 | 0 | 0 |
| 09/02/2026 |
32.44
|
1,160,400 | 33.11 | 33.49 | 32.25 | 0 | 0 | 0 |
| 06/02/2026 |
33.25
|
3,483,400 | 34.34 | 34.77 | 33.20 | 0 | 0 | 0 |
| 05/02/2026 |
35.00
|
2,582,800 | 34.77 | 35.43 | 34.29 | 0 | 0 | 0 |
| 04/02/2026 |
34.96
|
5,555,100 | 33.91 | 35.48 | 33.49 | 0 | 0 | 0 |
| 03/02/2026 |
33.25
|
4,346,200 | 31.40 | 33.25 | 31.11 | 0 | 0 | 0 |
| 02/02/2026 |
31.11
|
893,700 | 31.11 | 31.21 | 30.45 | 0 | 0 | 0 |
| 30/01/2026 |
30.54
|
1,475,400 | 29.88 | 31.11 | 29.88 | 0 | 0 | 0 |
| 29/01/2026 |
29.69
|
468,600 | 29.31 | 29.79 | 29.03 | 0 | 0 | 0 |
| 28/01/2026 |
29.31
|
500,800 | 29.45 | 29.98 | 29.31 | 0 | 0 | 0 |
| 27/01/2026 |
29.41
|
568,700 | 28.46 | 29.50 | 28.46 | 0 | 0 | 0 |
| 26/01/2026 |
28.79
|
869,700 | 29.88 | 29.88 | 28.55 | 0 | 0 | 0 |
| 23/01/2026 |
29.64
|
703,400 | 30.54 | 30.64 | 29.60 | 0 | 0 | 0 |
| 22/01/2026 |
30.26
|
737,300 | 30.17 | 30.54 | 29.69 | 0 | 0 | 0 |
| 21/01/2026 |
29.60
|
1,595,000 | 30.88 | 31.26 | 29.45 | 0 | 0 | 0 |
| 20/01/2026 |
30.88
|
976,500 | 31.64 | 31.68 | 30.88 | 0 | 0 | 0 |
| 19/01/2026 |
31.35
|
2,645,500 | 30.07 | 31.64 | 30.02 | 0 | 0 | 0 |
| 16/01/2026 |
29.60
|
716,400 | 29.93 | 30.26 | 29.45 | 0 | 0 | 0 |
| 15/01/2026 |
29.83
|
1,132,300 | 30.02 | 30.54 | 29.83 | 0 | 0 | 0 |
| 14/01/2026 |
30.02
|
1,465,300 | 29.98 | 30.45 | 29.45 | 0 | 0 | 0 |
| 13/01/2026 |
29.98
|
1,188,000 | 29.31 | 30.02 | 29.22 | 0 | 0 | 0 |
| 12/01/2026 |
29.26
|
941,000 | 28.74 | 29.45 | 28.55 | 0 | 0 | 0 |