| 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) |
-1.60 | -6.20% | 378,900 | -661 | 0.0 |
23.50
26.90
25
|
|
2 tháng
(2026-08-05) |
-0.80 | -3.20% | 528,200 | -261 | 0.0 |
21.60
26.90
25
|
|
3 tháng
(2026-07-06) |
-3.89 | -13.84% | 620,000 | -561 | 0.0 |
21.60
28.20
25
|
|
6 tháng
(2026-04-07) |
1.51 | 6.67% | 1,564,500 | -3,061 | -0.1 |
21.36
28.29
25
|
|
12 tháng
(2025-10-09) |
6.81 | 39.14% | 2,188,000 | -4,561 | -0.1 |
16.26
28.29
25
|
|
24 tháng
(2024-10-14) |
6.75 | 38.67% | 2,834,491 | -10,661 | -0.2 |
13.87
28.29
25
|
|
36 tháng
(2023-10-20) |
9.88 | 69% | 4,534,191 | -53,938 | -0.9 |
11.99
28.29
25
|
|
60 tháng
(2021-11-01) |
10.68 | 78.96% | 10,873,366 | -93,737 | -1.8 |
11.99
28.29
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
22.59
|
49,900 | 20.89 | 22.59 | 20.80 | 0 | 0 | 0 |
| 09/06/2026 |
22.88
|
300 | 20.61 | 22.88 | 20.61 | 0 | 0 | 0 |
| 08/06/2026 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
| 05/06/2026 |
22.88
|
100 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
| 04/06/2026 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 |
| 03/06/2026 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 |
| 02/06/2026 |
23.16
|
5,500 | 21.17 | 23.16 | 21.17 | 0 | 0 | 0 |
| 01/06/2026 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
| 29/05/2026 |
23.44
|
1,000 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
| 28/05/2026 |
25.99
|
100 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 27/05/2026 |
23.63
|
2,100 | 20.80 | 23.63 | 20.80 | 0 | 0 | 0 |
| 26/05/2026 |
22.88
|
3,900 | 22.69 | 22.88 | 22.69 | 0 | 0 | 0 |
| 25/05/2026 |
24.77
|
200 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 |
| 22/05/2026 |
24.77
|
100 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 |
| 21/05/2026 |
23.06
|
2,700 | 23.44 | 23.63 | 22.88 | 0 | 0 | 0 |
| 20/05/2026 |
21.84
|
200 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
| 19/05/2026 |
21.84
|
200 | 23.44 | 23.44 | 21.84 | 0 | 0 | 0 |
| 18/05/2026 |
21.46
|
3,900 | 21.46 | 21.46 | 21.46 | 0 | 1,200 | 0.0 |
| 15/05/2026 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
| 14/05/2026 |
23.82
|
200 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
| 13/05/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 12/05/2026 |
24.10
|
2,600 | 21.36 | 24.10 | 21.27 | 0 | 0 | 0 |
| 11/05/2026 |
23.54
|
300 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
| 08/05/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 07/05/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 06/05/2026 |
24.10
|
10,000 | 24.01 | 24.10 | 24.01 | 0 | 0 | 0 |
| 05/05/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 04/05/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 29/04/2026 |
24.10
|
1,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 28/04/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 24/04/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 23/04/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 22/04/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 21/04/2026 |
24.10
|
1,500 | 22.50 | 24.10 | 22.50 | 0 | 1,400 | 0.0 |
| 20/04/2026 |
24.39
|
500 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 17/04/2026 |
24.48
|
2,000 | 24.48 | 24.48 | 24.48 | 0 | 200 | 0.0 |
| 16/04/2026 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 15/04/2026 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 14/04/2026 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 13/04/2026 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 10/04/2026 |
24.48
|
100 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 09/04/2026 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 |
| 08/04/2026 |
23.63
|
100 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 |
| 07/04/2026 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
| 06/04/2026 |
22.69
|
400 | 22.69 | 22.69 | 22.69 | 0 | 400 | 0.0 |
| 03/04/2026 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 02/04/2026 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
| 01/04/2026 |
22.88
|
600 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
| 31/03/2026 |
24.39
|
150,300 | 22.12 | 24.48 | 22.12 | 0 | 200 | 0.0 |
| 30/03/2026 |
24.48
|
4,000 | 24.39 | 24.48 | 24.39 | 0 | 0 | 0 |
| 27/03/2026 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 26/03/2026 |
24.48
|
100 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 25/03/2026 |
23.63
|
3,100 | 23.16 | 23.63 | 23.16 | 0 | 0 | 0 |
| 24/03/2026 |
23.63
|
5,000 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 |
| 23/03/2026 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
| 20/03/2026 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
| 19/03/2026 |
22.59
|
300 | 22.78 | 22.78 | 22.59 | 0 | 0 | 0 |
| 18/03/2026 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 17/03/2026 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 16/03/2026 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 13/03/2026 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 12/03/2026 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 11/03/2026 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 10/03/2026 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 09/03/2026 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
| 06/03/2026 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
| 05/03/2026 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
| 04/03/2026 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
| 03/03/2026 |
22.88
|
4,600 | 23.06 | 23.06 | 22.88 | 0 | 0 | 0 |
| 02/03/2026 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
| 27/02/2026 |
23.25
|
200 | 22.69 | 23.25 | 22.69 | 0 | 0 | 0 |
| 26/02/2026 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
| 25/02/2026 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
| 24/02/2026 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
| 23/02/2026 |
22.69
|
300 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
| 13/02/2026 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 |
| 12/02/2026 |
23.16
|
1,100 | 21.65 | 23.16 | 21.65 | 0 | 0 | 0 |
| 11/02/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 10/02/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 09/02/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 06/02/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 05/02/2026 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 04/02/2026 |
20.70
|
300 | 21.55 | 21.55 | 20.70 | 0 | 0 | 0 |
| 03/02/2026 |
20.70
|
1,000 | 20.70 | 20.70 | 20.70 | 0 | 100 | 0.0 |
| 02/02/2026 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
| 30/01/2026 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
| 29/01/2026 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
| 28/01/2026 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
| 27/01/2026 |
21.17
|
200 | 19.09 | 21.17 | 19.09 | 0 | 0 | 0 |
| 26/01/2026 |
21.17
|
200 | 19.38 | 21.17 | 19.38 | 0 | 0 | 0 |
| 23/01/2026 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
| 22/01/2026 |
21.27
|
100 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
| 21/01/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 20/01/2026 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 19/01/2026 |
19.28
|
500 | 18.53 | 19.28 | 18.53 | 0 | 0 | 0 |
| 16/01/2026 |
18.53
|
2,400 | 19.66 | 19.66 | 18.43 | 0 | 0 | 0 |
| 15/01/2026 |
18.53
|
1,900 | 18.05 | 18.53 | 18.05 | 0 | 0 | 0 |
| 14/01/2026 |
18.81
|
1,600 | 18.72 | 18.81 | 18.72 | 0 | 0 | 0 |
| 13/01/2026 |
20.70
|
1,200 | 18.81 | 20.70 | 18.72 | 0 | 0 | 0 |
| 12/01/2026 |
20.80
|
2,500 | 22.21 | 22.21 | 19.66 | 0 | 0 | 0 |