| 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) |
-0.70 | -2.33% | 6,623,600 | -71,100 | 0 |
27
31.77
28.55
|
|
2 tháng
(2026-08-10) |
3.39 | 13.09% | 11,689,700 | -71,100 | 0 |
25.91
31.77
28.55
|
|
3 tháng
(2026-07-10) |
3.39 | 13.09% | 16,568,200 | -71,100 | 0 |
25.09
31.77
28.55
|
|
6 tháng
(2026-04-13) |
2.66 | 10% | 27,797,700 | -71,100 | 0 |
25.09
31.77
28.55
|
|
12 tháng
(2025-10-13) |
2.17 | 7.98% | 55,433,400 | -71,100 | 0 |
22.60
32.45
28.55
|
|
24 tháng
(2024-10-18) |
1.10 | 3.91% | 87,893,500 | -71,100 | 0 |
22.60
32.45
28.55
|
|
36 tháng
(2023-10-24) |
5.98 | 25.64% | 116,439,900 | -71,100 | 0 |
18.87
32.45
28.55
|
|
60 tháng
(2021-11-03) |
13.83 | 89.36% | 153,793,100 | -71,100 | 0 |
12.21
32.45
28.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
26.18
|
125,900 | 26.09 | 26.36 | 25.86 | 0 | 0 | 0 |
| 10/06/2026 |
26.09
|
130,700 | 26.09 | 26.09 | 26 | 0 | 0 | 0 |
| 09/06/2026 |
26.09
|
128,400 | 26 | 26.09 | 26 | 0 | 0 | 0 |
| 08/06/2026 |
26.09
|
128,500 | 26 | 26.09 | 26 | 0 | 0 | 0 |
| 05/06/2026 |
26
|
119,400 | 26.18 | 26.18 | 26 | 0 | 0 | 0 |
| 04/06/2026 |
26.18
|
215,800 | 26.18 | 26.18 | 25.91 | 0 | 0 | 0 |
| 03/06/2026 |
26
|
150,200 | 26.18 | 26.18 | 25.95 | 0 | 0 | 0 |
| 02/06/2026 |
26
|
84,500 | 26 | 26.18 | 26 | 0 | 0 | 0 |
| 01/06/2026 |
26
|
125,900 | 26 | 26.18 | 26 | 0 | 0 | 0 |
| 29/05/2026 |
26
|
82,400 | 26 | 26 | 26 | 0 | 0 | 0 |
| 28/05/2026 |
26.18
|
131,900 | 26 | 26.18 | 26 | 0 | 0 | 0 |
| 27/05/2026 |
26.18
|
60,000 | 26 | 26.18 | 26 | 0 | 0 | 0 |
| 26/05/2026 |
25.95
|
140,000 | 26.18 | 26.18 | 25.77 | 0 | 0 | 0 |
| 25/05/2026 |
26
|
90,900 | 26.73 | 26.73 | 25.95 | 0 | 0 | 0 |
| 22/05/2026 |
26.73
|
149,500 | 26.18 | 26.73 | 25.82 | 0 | 0 | 0 |
| 21/05/2026 |
26.82
|
115,800 | 27.05 | 27.55 | 25.55 | 0 | 0 | 0 |
| 20/05/2026 |
26.64
|
164,300 | 26.18 | 26.64 | 25.91 | 0 | 0 | 0 |
| 19/05/2026 |
26.68
|
155,400 | 26.36 | 26.68 | 25.91 | 0 | 0 | 0 |
| 18/05/2026 |
26.86
|
162,600 | 26.36 | 26.86 | 26.36 | 0 | 0 | 0 |
| 15/05/2026 |
26.55
|
186,800 | 26.05 | 26.64 | 26.05 | 0 | 0 | 0 |
| 14/05/2026 |
26.45
|
207,800 | 26.18 | 26.45 | 26.18 | 0 | 0 | 0 |
| 13/05/2026 |
26.36
|
82,800 | 26.18 | 26.36 | 26.18 | 0 | 0 | 0 |
| 12/05/2026 |
26.36
|
188,800 | 25.77 | 26.36 | 25.77 | 0 | 0 | 0 |
| 11/05/2026 |
27.14
|
162,700 | 25.68 | 27.27 | 25.68 | 0 | 0 | 0 |
| 08/05/2026 |
26.77
|
164,200 | 25.55 | 26.77 | 25.55 | 0 | 0 | 0 |
| 07/05/2026 |
27
|
311,100 | 26.64 | 27.27 | 26.18 | 0 | 0 | 0 |
| 06/05/2026 |
27
|
204,300 | 26.59 | 28.05 | 26.59 | 0 | 0 | 0 |
| 05/05/2026 |
28
|
268,900 | 26.77 | 28.05 | 26.77 | 0 | 0 | 0 |
| 04/05/2026 |
27.09
|
241,800 | 27.45 | 27.45 | 27 | 0 | 0 | 0 |
| 29/04/2026 |
27.09
|
466,800 | 26.82 | 27.09 | 26.82 | 0 | 0 | 0 |
| 28/04/2026 |
27.09
|
515,700 | 26.64 | 27.09 | 26.45 | 0 | 0 | 0 |
| 24/04/2026 |
26.77
|
529,200 | 26.77 | 26.77 | 26.09 | 0 | 0 | 0 |
| 23/04/2026 |
26.82
|
471,400 | 26.36 | 26.82 | 26.36 | 0 | 0 | 0 |
| 22/04/2026 |
26.82
|
277,400 | 26.55 | 26.82 | 26.36 | 0 | 0 | 0 |
| 21/04/2026 |
26.82
|
133,400 | 26.55 | 26.82 | 26.45 | 0 | 0 | 0 |
| 20/04/2026 |
26.82
|
134,500 | 26.82 | 26.82 | 26.45 | 0 | 0 | 0 |
| 17/04/2026 |
26.91
|
194,700 | 26.64 | 26.91 | 26.64 | 0 | 0 | 0 |
| 16/04/2026 |
26.64
|
177,800 | 27.59 | 27.59 | 26 | 0 | 0 | 0 |
| 15/04/2026 |
26.64
|
344,000 | 26.82 | 27.18 | 26.64 | 0 | 0 | 0 |
| 14/04/2026 |
26.82
|
340,300 | 26.73 | 27.73 | 26.55 | 0 | 0 | 0 |
| 13/04/2026 |
26.64
|
248,600 | 26.82 | 27.50 | 26.09 | 0 | 0 | 0 |
| 10/04/2026 |
26.77
|
359,400 | 26.73 | 26.82 | 26.55 | 0 | 0 | 0 |
| 09/04/2026 |
26.73
|
172,400 | 26.82 | 27.64 | 26.73 | 0 | 0 | 0 |
| 08/04/2026 |
26.86
|
252,400 | 26.73 | 27.73 | 26.73 | 0 | 0 | 0 |
| 07/04/2026 |
26.82
|
324,500 | 26.82 | 28.32 | 26.50 | 0 | 0 | 0 |
| 06/04/2026 |
26.82
|
243,800 | 26.64 | 28.55 | 26.64 | 0 | 0 | 0 |
| 03/04/2026 |
26.82
|
292,300 | 26.82 | 28.59 | 26.68 | 0 | 0 | 0 |
| 02/04/2026 |
26.73
|
270,500 | 26.73 | 28.32 | 26.36 | 0 | 0 | 0 |
| 01/04/2026 |
26.73
|
452,400 | 27.27 | 27.27 | 26.68 | 0 | 0 | 0 |
| 31/03/2026 |
26.68
|
413,100 | 27.23 | 28.64 | 26.68 | 0 | 0 | 0 |
| 30/03/2026 |
27.05
|
226,400 | 26.36 | 27.18 | 26.36 | 0 | 0 | 0 |
| 27/03/2026 |
27.09
|
279,500 | 26.82 | 27.27 | 26.82 | 0 | 0 | 0 |
| 26/03/2026 |
26.82
|
192,500 | 26.82 | 27.73 | 26.82 | 0 | 0 | 0 |
| 25/03/2026 |
27.55
|
268,400 | 27.68 | 28.64 | 26.82 | 0 | 0 | 0 |
| 24/03/2026 |
27.68
|
229,300 | 28 | 28.59 | 26.64 | 0 | 0 | 0 |
| 23/03/2026 |
28
|
245,600 | 26.77 | 28 | 26.64 | 0 | 0 | 0 |
| 20/03/2026 |
27.27
|
238,700 | 26.82 | 27.27 | 26.36 | 0 | 0 | 0 |
| 19/03/2026 |
27.09
|
298,800 | 26.36 | 27.09 | 26.36 | 0 | 0 | 0 |
| 18/03/2026 |
26
|
404,800 | 27.55 | 28.64 | 26 | 0 | 0 | 0 |
| 17/03/2026 |
26.82
|
178,400 | 27.27 | 27.45 | 26.82 | 0 | 0 | 0 |
| 16/03/2026 |
27.45
|
189,300 | 28.82 | 29.09 | 26.82 | 0 | 0 | 0 |
| 13/03/2026 |
27.27
|
286,100 | 27.77 | 28.36 | 26.36 | 0 | 0 | 0 |
| 12/03/2026 |
27.27
|
362,700 | 26.82 | 28.91 | 26.82 | 0 | 0 | 0 |
| 11/03/2026 |
27.23
|
346,400 | 26.36 | 27.68 | 26.36 | 0 | 0 | 0 |
| 10/03/2026 |
25.95
|
507,700 | 26.91 | 28.64 | 25.95 | 0 | 0 | 0 |
| 09/03/2026 |
26.91
|
355,500 | 25.50 | 27.73 | 25.32 | 0 | 0 | 0 |
| 06/03/2026 |
27.05
|
442,100 | 25.91 | 27.73 | 25.73 | 0 | 0 | 0 |
| 05/03/2026 |
26.82
|
563,300 | 25.68 | 27.27 | 25.50 | 0 | 0 | 0 |
| 04/03/2026 |
26.82
|
471,600 | 25.82 | 26.82 | 25.41 | 0 | 0 | 0 |
| 03/03/2026 |
27.14
|
318,100 | 27.45 | 27.45 | 25.32 | 0 | 0 | 0 |
| 02/03/2026 |
26.36
|
176,100 | 26.41 | 26.41 | 24.64 | 0 | 0 | 0 |
| 27/02/2026 |
26.41
|
1,300 | 26.45 | 28 | 26.18 | 0 | 0 | 0 |
| 26/02/2026 |
28.14
|
12,400 | 28.14 | 28.14 | 27 | 0 | 0 | 0 |
| 25/02/2026 |
28.14
|
21,800 | 27.73 | 28.64 | 27.45 | 0 | 0 | 0 |
| 24/02/2026 |
29.05
|
111,800 | 27.91 | 29.05 | 27.05 | 0 | 0 | 0 |
| 23/02/2026 |
27.91
|
7,900 | 27.91 | 28.18 | 27.86 | 0 | 0 | 0 |
| 13/02/2026 |
27.91
|
261,300 | 29.09 | 31.77 | 27.91 | 0 | 0 | 0 |
| 12/02/2026 |
30
|
360,300 | 29.09 | 30 | 28.64 | 0 | 0 | 0 |
| 11/02/2026 |
30.41
|
454,900 | 28.82 | 30.64 | 28.73 | 0 | 0 | 0 |
| 10/02/2026 |
28.82
|
470,200 | 29.09 | 30.36 | 27.27 | 0 | 0 | 0 |
| 09/02/2026 |
29.09
|
259,000 | 29.27 | 30.59 | 28.64 | 0 | 0 | 0 |
| 06/02/2026 |
30.23
|
455,200 | 31.82 | 31.82 | 28.91 | 0 | 0 | 0 |
| 05/02/2026 |
30.82
|
277,000 | 29.09 | 31 | 29 | 0 | 0 | 0 |
| 04/02/2026 |
29.45
|
284,800 | 30 | 30 | 28.82 | 0 | 0 | 0 |
| 03/02/2026 |
30.82
|
281,900 | 31.82 | 31.82 | 28.82 | 0 | 0 | 0 |
| 02/02/2026 |
30.82
|
479,900 | 32.59 | 32.59 | 30.73 | 0 | 0 | 0 |
| 30/01/2026 |
32.45
|
493,800 | 32.45 | 32.45 | 30.45 | 0 | 0 | 0 |
| 29/01/2026 |
32.45
|
424,700 | 30.91 | 32.45 | 29.09 | 0 | 0 | 0 |
| 28/01/2026 |
30.91
|
478,700 | 29 | 31.09 | 27.45 | 0 | 0 | 0 |
| 27/01/2026 |
29.09
|
474,000 | 29.09 | 29.09 | 27.36 | 0 | 0 | 0 |
| 26/01/2026 |
29.09
|
191,000 | 27.27 | 29.09 | 26.36 | 0 | 0 | 0 |
| 23/01/2026 |
28.09
|
614,200 | 26.36 | 28.18 | 25.91 | 0 | 0 | 0 |
| 22/01/2026 |
27.36
|
203,400 | 25.91 | 27.50 | 25.45 | 0 | 0 | 0 |
| 21/01/2026 |
26.82
|
186,500 | 25 | 26.82 | 24.55 | 0 | 0 | 0 |
| 20/01/2026 |
25.18
|
178,300 | 24.27 | 26 | 24.18 | 0 | 0 | 0 |
| 19/01/2026 |
25
|
214,200 | 24.59 | 25 | 24.27 | 0 | 0 | 0 |
| 16/01/2026 |
25.73
|
226,600 | 24.55 | 25.73 | 24.27 | 0 | 0 | 0 |
| 15/01/2026 |
25.18
|
224,400 | 25.27 | 25.27 | 24.23 | 0 | 0 | 0 |
| 14/01/2026 |
25.27
|
247,300 | 25.45 | 25.45 | 23.77 | 0 | 0 | 0 |
| 13/01/2026 |
25.45
|
81,400 | 26 | 27.55 | 25.41 | 0 | 0 | 0 |