| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.06 | -0.22% | 845,700 | 0 | 0 |
26.83
29.46
28.10
|
|
2 tháng
(2026-07-20) |
1.62 | 6.12% | 1,287,000 | 0 | 0 |
25.99
29.46
28.10
|
|
3 tháng
(2026-06-22) |
0.61 | 2.22% | 1,879,300 | 0 | 0 |
25.99
29.46
28.10
|
|
6 tháng
(2026-03-23) |
1.73 | 6.57% | 3,258,900 | 0 | 0 |
25.99
30.13
28.10
|
|
12 tháng
(2025-09-23) |
3.74 | 15.41% | 4,439,700 | 0 | 0 |
23.87
30.13
28.10
|
|
24 tháng
(2024-09-30) |
6.46 | 29.97% | 7,556,300 | 0 | 0 |
19.92
30.13
28.10
|
|
36 tháng
(2023-10-04) |
11.42 | 68.87% | 9,901,900 | 0 | 0 |
16.55
30.13
28.10
|
|
60 tháng
(2021-10-14) |
13 | 86.66% | 13,589,900 | -184,281 | -21.4 |
13.49
30.13
28.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
26.83
|
2,500 | 26.27 | 26.83 | 26.27 | 0 | 0 | 0 |
| 30/04/2026 |
28.23
|
66,000 | 28.45 | 28.96 | 28.23 | 0 | 0 | 0 |
| 29/04/2026 |
28.96
|
3,900 | 28.79 | 28.96 | 28.68 | 0 | 0 | 0 |
| 28/04/2026 |
28.68
|
8,400 | 28.56 | 28.84 | 28.51 | 0 | 0 | 0 |
| 27/04/2026 |
28.23
|
66,000 | 28.45 | 28.96 | 28.23 | 0 | 0 | 0 |
| 24/04/2026 |
28.51
|
30,000 | 28.23 | 28.51 | 28.12 | 0 | 0 | 0 |
| 23/04/2026 |
28.45
|
50,100 | 28.51 | 28.84 | 28.17 | 0 | 0 | 0 |
| 22/04/2026 |
28.45
|
10,400 | 28.56 | 28.79 | 28.29 | 0 | 0 | 0 |
| 21/04/2026 |
28.68
|
20,900 | 29.63 | 29.63 | 28.68 | 0 | 0 | 0 |
| 20/04/2026 |
29.07
|
58,000 | 28.40 | 29.63 | 28.06 | 0 | 0 | 0 |
| 17/04/2026 |
27.70
|
72,100 | 27.39 | 27.84 | 27.39 | 0 | 0 | 0 |
| 16/04/2026 |
27.39
|
39,600 | 27.17 | 27.39 | 27.17 | 0 | 0 | 0 |
| 15/04/2026 |
27.17
|
110,900 | 27.28 | 27.39 | 27.17 | 0 | 0 | 0 |
| 14/04/2026 |
27.17
|
49,600 | 27.22 | 27.59 | 27.17 | 0 | 0 | 0 |
| 13/04/2026 |
27.17
|
31,000 | 27.50 | 27.50 | 27.17 | 0 | 0 | 0 |
| 10/04/2026 |
27.17
|
65,600 | 27.11 | 27.25 | 27.11 | 0 | 0 | 0 |
| 09/04/2026 |
27.17
|
12,900 | 27.17 | 27.36 | 27.11 | 0 | 0 | 0 |
| 08/04/2026 |
27.17
|
32,800 | 28.12 | 28.12 | 27.03 | 0 | 0 | 0 |
| 07/04/2026 |
27.03
|
27,700 | 27.17 | 27.34 | 26.94 | 0 | 0 | 0 |
| 06/04/2026 |
27.39
|
13,700 | 27.95 | 27.95 | 27.39 | 0 | 0 | 0 |
| 03/04/2026 |
27.95
|
20,300 | 28.06 | 28.06 | 27.67 | 0 | 0 | 0 |
| 02/04/2026 |
28.12
|
18,100 | 28.12 | 28.17 | 28.01 | 0 | 0 | 0 |
| 01/04/2026 |
28.12
|
28,400 | 28.12 | 28.45 | 28.12 | 0 | 0 | 0 |
| 31/03/2026 |
28.12
|
32,800 | 28.40 | 28.40 | 28.12 | 0 | 0 | 0 |
| 30/03/2026 |
28.40
|
37,900 | 28.51 | 29.07 | 28.34 | 0 | 0 | 0 |
| 27/03/2026 |
28.51
|
73,000 | 27.39 | 28.51 | 27.11 | 0 | 0 | 0 |
| 26/03/2026 |
26.83
|
2,300 | 26.72 | 26.83 | 26.66 | 0 | 0 | 0 |
| 25/03/2026 |
26.83
|
2,000 | 26.66 | 26.83 | 26.66 | 0 | 0 | 0 |
| 24/03/2026 |
26.27
|
19,800 | 26.27 | 26.27 | 26.11 | 0 | 0 | 0 |
| 23/03/2026 |
26.27
|
6,900 | 26.89 | 26.89 | 26.13 | 0 | 0 | 0 |
| 20/03/2026 |
26.94
|
9,600 | 26.86 | 26.94 | 26.83 | 0 | 0 | 0 |
| 19/03/2026 |
26.89
|
4,400 | 26.47 | 26.89 | 26.38 | 0 | 0 | 0 |
| 18/03/2026 |
26.92
|
1,400 | 26.38 | 26.92 | 26.33 | 0 | 0 | 0 |
| 17/03/2026 |
26.97
|
11,200 | 26.38 | 26.97 | 26.30 | 0 | 0 | 0 |
| 16/03/2026 |
26.97
|
1,800 | 26.92 | 26.97 | 26.86 | 0 | 0 | 0 |
| 13/03/2026 |
26.92
|
7,100 | 27.06 | 27.11 | 26.92 | 0 | 0 | 0 |
| 12/03/2026 |
27.06
|
24,100 | 27.17 | 27.17 | 26.83 | 0 | 0 | 0 |
| 11/03/2026 |
26.94
|
11,100 | 27.28 | 27.28 | 26.61 | 0 | 0 | 0 |
| 10/03/2026 |
26.80
|
11,700 | 27.25 | 27.25 | 25.85 | 0 | 0 | 0 |
| 09/03/2026 |
25.80
|
31,500 | 25.99 | 26.27 | 24.90 | 0 | 0 | 0 |
| 06/03/2026 |
26.75
|
11,500 | 27.08 | 27.08 | 26.27 | 0 | 0 | 0 |
| 05/03/2026 |
27.08
|
23,800 | 26.89 | 27.08 | 26.55 | 0 | 0 | 0 |
| 04/03/2026 |
27.22
|
8,500 | 26.55 | 27.39 | 26.27 | 0 | 0 | 0 |
| 03/03/2026 |
27.39
|
2,400 | 26.89 | 27.39 | 26.89 | 0 | 0 | 0 |
| 02/03/2026 |
26.83
|
9,600 | 26.36 | 27.31 | 26.36 | 0 | 0 | 0 |
| 27/02/2026 |
27.34
|
6,400 | 27.34 | 27.39 | 27.06 | 0 | 0 | 0 |
| 26/02/2026 |
27.34
|
16,400 | 27.39 | 27.84 | 27.06 | 0 | 0 | 0 |
| 25/02/2026 |
27.39
|
2,200 | 27.39 | 27.39 | 27.17 | 0 | 0 | 0 |
| 24/02/2026 |
27.39
|
12,300 | 27.20 | 27.39 | 27.11 | 0 | 0 | 0 |
| 23/02/2026 |
27.17
|
5,300 | 27.17 | 27.39 | 27.17 | 0 | 0 | 0 |
| 20/02/2026 |
28.23
|
66,000 | 28.45 | 28.96 | 28.23 | 0 | 0 | 0 |
| 19/02/2026 |
28.23
|
66,000 | 28.45 | 28.96 | 28.23 | 0 | 0 | 0 |
| 18/02/2026 |
28.23
|
66,000 | 28.45 | 28.96 | 28.23 | 0 | 0 | 0 |
| 17/02/2026 |
28.23
|
66,000 | 28.45 | 28.96 | 28.23 | 0 | 0 | 0 |
| 16/02/2026 |
28.23
|
66,000 | 28.45 | 28.96 | 28.23 | 0 | 0 | 0 |
| 13/02/2026 |
27.06
|
17,100 | 26.30 | 27.39 | 26.27 | 0 | 0 | 0 |
| 12/02/2026 |
26.30
|
5,000 | 26.50 | 26.50 | 26.27 | 0 | 0 | 0 |
| 11/02/2026 |
26.41
|
57,500 | 26.27 | 26.55 | 26.16 | 0 | 0 | 0 |
| 10/02/2026 |
26.27
|
22,100 | 26.55 | 26.55 | 25.99 | 0 | 0 | 0 |
| 09/02/2026 |
26.83
|
1,100 | 26.89 | 26.89 | 26.83 | 0 | 0 | 0 |
| 06/02/2026 |
26.83
|
4,800 | 27.11 | 27.11 | 26.66 | 0 | 0 | 0 |
| 05/02/2026 |
27.11
|
900 | 27.56 | 27.56 | 27.11 | 0 | 0 | 0 |
| 04/02/2026 |
27.56
|
1,500 | 27.45 | 27.56 | 27.17 | 0 | 0 | 0 |
| 03/02/2026 |
27.17
|
16,700 | 26.94 | 27.50 | 26.83 | 0 | 0 | 0 |
| 02/02/2026 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 |
| 30/01/2026 |
27.56
|
4,100 | 26.94 | 27.56 | 26.83 | 0 | 0 | 0 |
| 29/01/2026 |
27.39
|
2,400 | 26.89 | 27.39 | 26.83 | 0 | 0 | 0 |
| 28/01/2026 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 |
| 27/01/2026 |
27.11
|
2,700 | 26.94 | 27.39 | 26.83 | 0 | 0 | 0 |
| 26/01/2026 |
27.39
|
4,100 | 27.67 | 27.67 | 27.14 | 0 | 0 | 0 |
| 23/01/2026 |
27.67
|
7,100 | 27.92 | 27.92 | 27.39 | 0 | 0 | 0 |
| 22/01/2026 |
27.39
|
5,200 | 27.67 | 28.12 | 27.39 | 0 | 0 | 0 |
| 21/01/2026 |
27.81
|
12,900 | 28.34 | 28.34 | 27.67 | 0 | 0 | 0 |
| 20/01/2026 |
27.95
|
22,100 | 26.36 | 28.51 | 26.36 | 0 | 0 | 0 |
| 19/01/2026 |
26.83
|
2,300 | 26.83 | 26.94 | 26.83 | 0 | 0 | 0 |
| 16/01/2026 |
26.83
|
2,400 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 15/01/2026 |
26.83
|
7,700 | 27.11 | 27.11 | 26.80 | 0 | 0 | 0 |
| 14/01/2026 |
26.83
|
600 | 26.89 | 26.89 | 26.83 | 0 | 0 | 0 |
| 13/01/2026 |
26.89
|
4,600 | 26.89 | 26.94 | 26.83 | 0 | 0 | 0 |
| 12/01/2026 |
26.94
|
2,000 | 26.89 | 26.94 | 26.89 | 0 | 0 | 0 |
| 09/01/2026 |
26.94
|
9,500 | 26.61 | 26.94 | 26.27 | 0 | 0 | 0 |
| 08/01/2026 |
26.66
|
4,300 | 26.61 | 26.72 | 26.61 | 0 | 0 | 0 |
| 07/01/2026 |
26.61
|
2,600 | 26.89 | 26.89 | 26.61 | 0 | 0 | 0 |
| 06/01/2026 |
26.89
|
8,200 | 26.78 | 26.89 | 26.30 | 0 | 0 | 0 |
| 05/01/2026 |
26.83
|
2,500 | 26.27 | 26.83 | 26.27 | 0 | 0 | 0 |
| 02/01/2026 |
27.56
|
4,100 | 26.94 | 27.56 | 26.83 | 0 | 0 | 0 |
| 01/01/2026 |
26.27
|
14,400 | 26.02 | 26.33 | 26.02 | 0 | 0 | 0 |
| 31/12/2025 |
26.27
|
14,400 | 26.02 | 26.33 | 26.02 | 0 | 0 | 0 |
| 30/12/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 29/12/2025 |
25.99
|
100 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 26/12/2025 |
25.99
|
15,300 | 25.55 | 26.05 | 25.49 | 0 | 0 | 0 |
| 25/12/2025 |
25.99
|
200 | 26.05 | 26.05 | 25.99 | 0 | 0 | 0 |
| 24/12/2025 |
25.88
|
5,200 | 26.05 | 26.11 | 25.71 | 0 | 0 | 0 |
| 23/12/2025 |
26.05
|
9,300 | 25.77 | 26.22 | 25.77 | 0 | 0 | 0 |
| 22/12/2025 |
25.77
|
11,600 | 25.49 | 25.77 | 25.32 | 0 | 0 | 0 |
| 19/12/2025 |
25.80
|
3,300 | 26.55 | 26.55 | 25.80 | 0 | 0 | 0 |
| 18/12/2025 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 |
| 17/12/2025 |
26.66
|
200 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 |
| 16/12/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 |
| 15/12/2025 |
26.78
|
29,600 | 26.08 | 26.83 | 26.05 | 0 | 0 | 0 |