| 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) |
0.30 | 1.02% | 49,600 | 0 | 0 |
29.30
29.90
29.90
|
|
2 tháng
(2026-08-10) |
0.80 | 2.76% | 100,000 | 0 | 0 |
29
29.90
29.90
|
|
3 tháng
(2026-07-10) |
0.10 | 0.34% | 159,600 | 0 | 0 |
28.70
30.10
29.90
|
|
6 tháng
(2026-04-13) |
0.65 | 2.23% | 456,200 | 0 | 0 |
28.59
32
29.90
|
|
12 tháng
(2025-10-13) |
0.84 | 2.88% | 1,441,300 | 0 | 0 |
28.59
32
29.90
|
|
24 tháng
(2024-10-18) |
3.86 | 14.89% | 5,710,518 | 0 | 0 |
23.26
33.37
29.90
|
|
36 tháng
(2023-10-24) |
7.03 | 30.87% | 7,755,290 | 0 | 0 |
19.95
33.37
29.90
|
|
60 tháng
(2021-11-03) |
6.49 | 27.84% | 12,211,366 | 0 | 0 |
16.80
33.37
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
29.80
|
10,500 | 29.89 | 29.89 | 29.71 | 0 | 0 | 0 |
| 10/06/2026 |
29.71
|
7,700 | 29.71 | 29.89 | 29.71 | 0 | 0 | 0 |
| 09/06/2026 |
29.80
|
8,500 | 29.71 | 29.80 | 29.52 | 0 | 0 | 0 |
| 08/06/2026 |
29.61
|
5,200 | 29.71 | 29.71 | 29.61 | 0 | 0 | 0 |
| 05/06/2026 |
29.61
|
2,800 | 29.71 | 29.71 | 29.61 | 0 | 0 | 0 |
| 04/06/2026 |
29.71
|
900 | 29.43 | 29.71 | 29.43 | 0 | 0 | 0 |
| 03/06/2026 |
29.61
|
1,500 | 29.71 | 29.71 | 29.34 | 0 | 0 | 0 |
| 02/06/2026 |
29.34
|
3,400 | 29.71 | 29.71 | 29.34 | 0 | 0 | 0 |
| 01/06/2026 |
29.43
|
4,000 | 29.71 | 29.80 | 29.43 | 0 | 0 | 0 |
| 29/05/2026 |
29.71
|
900 | 29.80 | 29.80 | 29.52 | 0 | 0 | 0 |
| 28/05/2026 |
29.71
|
8,900 | 29.80 | 29.80 | 29.24 | 0 | 0 | 0 |
| 27/05/2026 |
29.89
|
3,300 | 29.89 | 29.89 | 29.43 | 0 | 0 | 0 |
| 26/05/2026 |
29.80
|
8,500 | 29.89 | 29.89 | 29.43 | 0 | 0 | 0 |
| 25/05/2026 |
29.43
|
200 | 29.89 | 29.89 | 29.43 | 0 | 0 | 0 |
| 22/05/2026 |
29.61
|
4,800 | 29.43 | 29.61 | 29.43 | 0 | 0 | 0 |
| 21/05/2026 |
29.71
|
1,700 | 29.43 | 29.71 | 29.34 | 0 | 0 | 0 |
| 20/05/2026 |
29.34
|
3,500 | 29.34 | 29.34 | 29.24 | 0 | 0 | 0 |
| 19/05/2026 |
29.43
|
4,800 | 29.43 | 29.99 | 29.43 | 0 | 0 | 0 |
| 18/05/2026 |
29.52
|
1,000 | 29.43 | 29.52 | 29.43 | 0 | 0 | 0 |
| 15/05/2026 |
29.52
|
1,500 | 29.52 | 29.52 | 29.43 | 0 | 0 | 0 |
| 14/05/2026 |
29.34
|
3,800 | 29.89 | 29.89 | 29.34 | 0 | 0 | 0 |
| 13/05/2026 |
29.80
|
1,100 | 30.08 | 30.08 | 29.71 | 0 | 0 | 0 |
| 12/05/2026 |
29.71
|
400 | 30.08 | 30.08 | 29.71 | 0 | 0 | 0 |
| 11/05/2026 |
29.89
|
2,900 | 30.08 | 30.08 | 29.89 | 0 | 0 | 0 |
| 08/05/2026 |
29.61
|
2,600 | 29.71 | 29.71 | 29.61 | 0 | 0 | 0 |
| 07/05/2026 |
29.89
|
3,200 | 30.36 | 30.36 | 29.89 | 0 | 0 | 0 |
| 06/05/2026 |
29.99
|
4,100 | 30.36 | 30.36 | 29.71 | 0 | 0 | 0 |
| 05/05/2026 |
30.17
|
10,600 | 29.71 | 30.45 | 29.71 | 0 | 0 | 0 |
| 04/05/2026 |
29.80
|
11,200 | 29.43 | 29.80 | 29.34 | 0 | 0 | 0 |
| 29/04/2026 |
28.96
|
4,500 | 28.87 | 29.52 | 28.87 | 0 | 0 | 0 |
| 28/04/2026 |
28.59
|
7,000 | 28.78 | 28.78 | 28.50 | 0 | 0 | 0 |
| 24/04/2026 |
28.96
|
400 | 28.59 | 28.96 | 28.59 | 0 | 0 | 0 |
| 23/04/2026 |
28.78
|
4,500 | 29.06 | 29.15 | 28.78 | 0 | 0 | 0 |
| 22/04/2026 |
28.96
|
600 | 28.87 | 28.96 | 28.87 | 0 | 0 | 0 |
| 21/04/2026 |
28.78
|
8,400 | 28.96 | 29.06 | 28.78 | 0 | 0 | 0 |
| 20/04/2026 |
29.15
|
1,200 | 28.87 | 29.15 | 28.87 | 0 | 0 | 0 |
| 17/04/2026 |
29.24
|
1,000 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 |
| 16/04/2026 |
29.24
|
1,600 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 |
| 15/04/2026 |
29.15
|
4,300 | 29.43 | 29.43 | 29.15 | 0 | 0 | 0 |
| 14/04/2026 |
29.24
|
500 | 29.43 | 29.43 | 29.06 | 0 | 0 | 0 |
| 13/04/2026 |
29.15
|
900 | 29.15 | 29.24 | 29.15 | 0 | 0 | 0 |
| 10/04/2026 |
29.15
|
11,500 | 29.24 | 29.24 | 28.96 | 0 | 0 | 0 |
| 09/04/2026 |
29.24
|
3,200 | 29.24 | 29.34 | 29.15 | 0 | 0 | 0 |
| 08/04/2026 |
29.24
|
7,500 | 29.43 | 29.43 | 29.15 | 0 | 0 | 0 |
| 07/04/2026 |
29.34
|
1,200 | 29.52 | 29.52 | 29.34 | 0 | 0 | 0 |
| 06/04/2026 |
29.34
|
10,400 | 29.24 | 29.34 | 29.24 | 0 | 0 | 0 |
| 03/04/2026 |
29.24
|
7,600 | 29.24 | 29.34 | 29.24 | 0 | 0 | 0 |
| 02/04/2026 |
29.34
|
2,600 | 29.61 | 29.61 | 29.24 | 0 | 0 | 0 |
| 01/04/2026 |
29.34
|
3,000 | 29.71 | 29.71 | 29.24 | 0 | 0 | 0 |
| 31/03/2026 |
29.71
|
800 | 29.99 | 29.99 | 29.71 | 0 | 0 | 0 |
| 30/03/2026 |
28.78
|
5,000 | 29.43 | 29.43 | 28.78 | 0 | 0 | 0 |
| 27/03/2026 |
29.99
|
3,600 | 29.80 | 30.08 | 29.80 | 0 | 0 | 0 |
| 26/03/2026 |
29.71
|
5,000 | 29.89 | 29.89 | 29.24 | 0 | 0 | 0 |
| 25/03/2026 |
29.34
|
7,100 | 29.15 | 29.43 | 29.06 | 0 | 0 | 0 |
| 24/03/2026 |
29.24
|
3,100 | 28.96 | 29.24 | 28.96 | 0 | 0 | 0 |
| 23/03/2026 |
28.96
|
9,600 | 29.34 | 29.43 | 28.96 | 0 | 0 | 0 |
| 20/03/2026 |
29.61
|
10,000 | 29.80 | 29.80 | 29.61 | 0 | 0 | 0 |
| 19/03/2026 |
29.80
|
1,300 | 30.08 | 30.08 | 29.80 | 0 | 0 | 0 |
| 18/03/2026 |
29.99
|
6,700 | 30.26 | 30.26 | 29.89 | 0 | 0 | 0 |
| 17/03/2026 |
29.99
|
5,200 | 30.26 | 30.26 | 29.89 | 0 | 0 | 0 |
| 16/03/2026 |
29.89
|
5,600 | 30.26 | 30.26 | 29.71 | 0 | 0 | 0 |
| 13/03/2026 |
29.71
|
3,900 | 30.26 | 30.26 | 29.71 | 0 | 0 | 0 |
| 12/03/2026 |
29.99
|
11,700 | 29.89 | 30.08 | 29.61 | 0 | 0 | 0 |
| 11/03/2026 |
29.24
|
10,300 | 30.36 | 30.36 | 28.87 | 0 | 0 | 0 |
| 10/03/2026 |
30.08
|
1,600 | 27.94 | 30.45 | 27.94 | 0 | 0 | 0 |
| 09/03/2026 |
29.06
|
28,700 | 30.17 | 30.17 | 28.31 | 0 | 0 | 0 |
| 06/03/2026 |
30.26
|
9,100 | 31.47 | 31.47 | 30.26 | 0 | 0 | 0 |
| 05/03/2026 |
30.17
|
35,400 | 29.80 | 30.54 | 29.80 | 0 | 0 | 0 |
| 04/03/2026 |
29.80
|
6,700 | 30.08 | 30.91 | 29.80 | 0 | 0 | 0 |
| 03/03/2026 |
29.99
|
18,200 | 30.17 | 30.17 | 29.99 | 0 | 0 | 0 |
| 02/03/2026 |
30.36
|
28,000 | 30.26 | 31.10 | 29.89 | 0 | 0 | 0 |
| 27/02/2026 |
30.26
|
4,900 | 30.17 | 30.26 | 30.17 | 0 | 0 | 0 |
| 26/02/2026 |
30.08
|
15,600 | 30.17 | 30.17 | 30.08 | 0 | 0 | 0 |
| 25/02/2026 |
30.17
|
3,100 | 30.08 | 30.26 | 29.89 | 0 | 0 | 0 |
| 24/02/2026 |
30.26
|
7,000 | 30.08 | 30.64 | 29.89 | 0 | 0 | 0 |
| 23/02/2026 |
30.17
|
18,000 | 29.80 | 30.17 | 29.80 | 0 | 0 | 0 |
| 13/02/2026 |
29.71
|
4,500 | 30.08 | 30.08 | 29.71 | 0 | 0 | 0 |
| 12/02/2026 |
29.71
|
1,500 | 29.71 | 30.08 | 29.71 | 0 | 0 | 0 |
| 11/02/2026 |
29.80
|
2,900 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 10/02/2026 |
29.71
|
4,600 | 29.71 | 29.71 | 29.61 | 0 | 0 | 0 |
| 09/02/2026 |
29.71
|
2,900 | 30.26 | 30.26 | 29.61 | 0 | 0 | 0 |
| 06/02/2026 |
29.71
|
10,500 | 29.71 | 29.89 | 29.71 | 0 | 0 | 0 |
| 05/02/2026 |
29.89
|
10,500 | 29.71 | 30.45 | 29.71 | 0 | 0 | 0 |
| 04/02/2026 |
29.71
|
8,700 | 29.89 | 29.89 | 29.71 | 0 | 0 | 0 |
| 03/02/2026 |
29.71
|
8,900 | 29.71 | 29.89 | 29.61 | 0 | 0 | 0 |
| 02/02/2026 |
29.34
|
9,000 | 29.71 | 29.71 | 29.34 | 0 | 0 | 0 |
| 30/01/2026 |
29.71
|
29,000 | 30.08 | 30.17 | 29.06 | 0 | 0 | 0 |
| 29/01/2026 |
29.61
|
8,600 | 29.80 | 29.89 | 29.52 | 0 | 0 | 0 |
| 28/01/2026 |
29.71
|
4,800 | 29.24 | 29.89 | 29.24 | 0 | 0 | 0 |
| 27/01/2026 |
29.52
|
29,400 | 30.08 | 30.08 | 28.50 | 0 | 0 | 0 |
| 26/01/2026 |
29.99
|
1,700 | 29.89 | 30.08 | 29.71 | 0 | 0 | 0 |
| 23/01/2026 |
30.08
|
1,600 | 30.26 | 30.26 | 29.80 | 0 | 0 | 0 |
| 22/01/2026 |
30.26
|
8,400 | 29.80 | 30.26 | 29.61 | 0 | 0 | 0 |
| 21/01/2026 |
29.52
|
4,500 | 30.17 | 30.17 | 29.52 | 0 | 0 | 0 |
| 20/01/2026 |
30.26
|
5,200 | 29.71 | 30.26 | 29.71 | 0 | 0 | 0 |
| 19/01/2026 |
29.71
|
2,600 | 30.26 | 30.26 | 29.71 | 0 | 0 | 0 |
| 16/01/2026 |
30.17
|
5,400 | 30.64 | 30.64 | 30.17 | 0 | 0 | 0 |
| 15/01/2026 |
30.26
|
24,700 | 29.61 | 30.26 | 29.61 | 0 | 0 | 0 |
| 14/01/2026 |
29.61
|
11,400 | 29.52 | 29.61 | 29.52 | 0 | 0 | 0 |
| 13/01/2026 |
29.61
|
2,800 | 29.61 | 29.71 | 29.52 | 0 | 0 | 0 |