| 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) |
2.20 | 9.01% | 18,800 | 0 | 0 |
23.43
29.30
29.30
|
|
2 tháng
(2026-08-05) |
-0.86 | -3.12% | 20,700 | 0 | 0 |
23.43
29.30
29.30
|
|
3 tháng
(2026-07-06) |
-1.18 | -4.25% | 27,200 | 0 | 0 |
23.43
29.63
29.30
|
|
6 tháng
(2026-04-07) |
1.13 | 4.45% | 36,900 | 0 | 0 |
23.43
30.47
29.30
|
|
12 tháng
(2025-10-09) |
-2.02 | -7.04% | 112,300 | 0 | 0 |
23.43
30.47
29.30
|
|
24 tháng
(2024-10-14) |
-6.31 | -19.17% | 511,000 | 0 | 0 |
23.43
33.48
29.30
|
|
36 tháng
(2023-10-20) |
-21.03 | -44.15% | 983,100 | 0 | 0 |
23.43
56.43
29.30
|
|
60 tháng
(2021-11-01) |
0.84 | 3.28% | 3,034,000 | 0 | 0 |
23.43
59.42
29.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 |
| 10/06/2026 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 |
| 09/06/2026 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 |
| 08/06/2026 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 |
| 05/06/2026 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 |
| 04/06/2026 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 |
| 03/06/2026 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 |
| 02/06/2026 |
30.19
|
200 | 30.14 | 30.19 | 30.14 | 0 | 0 | 0 |
| 01/06/2026 |
30.19
|
700 | 28.71 | 30.28 | 28.71 | 0 | 0 | 0 |
| 29/05/2026 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 28/05/2026 |
28.71
|
100 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 27/05/2026 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 26/05/2026 |
28.71
|
1,100 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 25/05/2026 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 22/05/2026 |
26.86
|
200 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 21/05/2026 |
26.86
|
200 | 26.90 | 26.90 | 26.86 | 0 | 0 | 0 |
| 20/05/2026 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 19/05/2026 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 18/05/2026 |
28.71
|
100 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 15/05/2026 |
28.71
|
100 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 14/05/2026 |
27.60
|
500 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 13/05/2026 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
| 12/05/2026 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
| 11/05/2026 |
29.63
|
300 | 30.51 | 30.51 | 26.86 | 0 | 0 | 0 |
| 08/05/2026 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 07/05/2026 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 06/05/2026 |
28.71
|
100 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 05/05/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 04/05/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 29/04/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 28/04/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 24/04/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 23/04/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 22/04/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 21/04/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 20/04/2026 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 17/04/2026 |
30.47
|
100 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 |
| 16/04/2026 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 |
| 15/04/2026 |
28.94
|
400 | 27.27 | 28.94 | 27.27 | 0 | 0 | 0 |
| 14/04/2026 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 |
| 13/04/2026 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 |
| 10/04/2026 |
27.23
|
100 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 |
| 09/04/2026 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 08/04/2026 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 07/04/2026 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 06/04/2026 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 03/04/2026 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 02/04/2026 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 01/04/2026 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 31/03/2026 |
25.47
|
3,000 | 25.51 | 26.86 | 25.47 | 0 | 0 | 0 |
| 30/03/2026 |
25.51
|
300 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 27/03/2026 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 26/03/2026 |
25.51
|
600 | 25.93 | 25.93 | 25.51 | 0 | 0 | 0 |
| 25/03/2026 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 24/03/2026 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 23/03/2026 |
26.86
|
1,200 | 26.62 | 26.86 | 26.58 | 0 | 0 | 0 |
| 20/03/2026 |
28.57
|
2,600 | 26.72 | 28.57 | 26.72 | 0 | 0 | 0 |
| 19/03/2026 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 18/03/2026 |
26.72
|
3,400 | 25.65 | 26.72 | 25.00 | 0 | 0 | 0 |
| 17/03/2026 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 16/03/2026 |
25.00
|
500 | 27.60 | 27.60 | 25.00 | 0 | 0 | 0 |
| 13/03/2026 |
25.84
|
3,800 | 24.54 | 25.84 | 24.17 | 0 | 0 | 0 |
| 12/03/2026 |
25.84
|
1,400 | 26.67 | 26.76 | 25.84 | 0 | 0 | 0 |
| 11/03/2026 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 10/03/2026 |
26.67
|
300 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 09/03/2026 |
26.67
|
2,100 | 26.81 | 26.81 | 26.67 | 0 | 0 | 0 |
| 06/03/2026 |
25.10
|
300 | 25.14 | 25.14 | 25.10 | 0 | 0 | 0 |
| 05/03/2026 |
26.76
|
100 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 04/03/2026 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 03/03/2026 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 02/03/2026 |
28.71
|
400 | 26.86 | 28.71 | 26.86 | 0 | 0 | 0 |
| 27/02/2026 |
28.71
|
600 | 26.90 | 28.71 | 26.90 | 0 | 0 | 0 |
| 26/02/2026 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 25/02/2026 |
28.71
|
100 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 24/02/2026 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 23/02/2026 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 13/02/2026 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 12/02/2026 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 11/02/2026 |
28.71
|
1,000 | 27.18 | 28.71 | 27.18 | 0 | 0 | 0 |
| 10/02/2026 |
29.22
|
100 | 29.22 | 29.22 | 29.22 | 0 | 0 | 0 |
| 09/02/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 06/02/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 05/02/2026 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 04/02/2026 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
| 03/02/2026 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
| 02/02/2026 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
| 30/01/2026 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
| 29/01/2026 |
29.63
|
4,200 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
| 28/01/2026 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
| 27/01/2026 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
| 26/01/2026 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
| 23/01/2026 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
| 22/01/2026 |
29.63
|
1,700 | 28.71 | 29.63 | 26.95 | 0 | 0 | 0 |
| 21/01/2026 |
28.24
|
600 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 |
| 20/01/2026 |
28.24
|
100 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 |
| 19/01/2026 |
28.24
|
4,200 | 29.63 | 30.33 | 28.24 | 0 | 0 | 0 |
| 16/01/2026 |
30.33
|
100 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 |
| 15/01/2026 |
30.33
|
0 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 |
| 14/01/2026 |
30.33
|
0 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 |
| 13/01/2026 |
30.33
|
0 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 |