| 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) |
2.90 | 12.29% | 406,400 | -200 | 0.0 |
21.60
26.90
26.70
|
|
2 tháng
(2026-07-20) |
0.10 | 0.38% | 480,800 | -200 | 0.0 |
21.60
28.20
26.70
|
|
3 tháng
(2026-06-22) |
1.92 | 7.83% | 1,280,400 | -400 | 0.0 |
21.60
28.29
26.70
|
|
6 tháng
(2026-03-23) |
3.91 | 17.30% | 1,708,900 | -3,900 | -0.1 |
21.36
28.29
26.70
|
|
12 tháng
(2025-09-23) |
8.92 | 50.73% | 2,246,100 | -5,300 | -0.1 |
15.97
28.29
26.70
|
|
24 tháng
(2024-09-30) |
9.05 | 51.85% | 3,157,047 | -13,100 | -0.3 |
13.87
28.29
26.70
|
|
36 tháng
(2023-10-04) |
11.55 | 77.30% | 4,863,605 | -64,867 | -1.2 |
11.99
28.29
26.70
|
|
60 tháng
(2021-10-14) |
13.39 | 102.09% | 11,972,961 | -130,476 | -2.5 |
11.99
28.29
26.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
22.69
|
37,700 | 22.69 | 22.97 | 22.69 | 100 | 0 | 0.0 |
| 30/04/2026 |
23.54
|
11,400 | 22.59 | 23.63 | 22.59 | 0 | 200 | 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 |
| 27/04/2026 |
23.54
|
11,400 | 22.59 | 23.63 | 22.59 | 0 | 200 | 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 |
| 20/02/2026 |
23.54
|
11,400 | 22.59 | 23.63 | 22.59 | 0 | 200 | 0.0 |
| 19/02/2026 |
23.54
|
11,400 | 22.59 | 23.63 | 22.59 | 0 | 200 | 0.0 |
| 18/02/2026 |
23.54
|
11,400 | 22.59 | 23.63 | 22.59 | 0 | 200 | 0.0 |
| 17/02/2026 |
23.54
|
11,400 | 22.59 | 23.63 | 22.59 | 0 | 200 | 0.0 |
| 16/02/2026 |
23.54
|
11,400 | 22.59 | 23.63 | 22.59 | 0 | 200 | 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 |
| 09/01/2026 |
21.74
|
5,000 | 19.00 | 21.74 | 18.72 | 0 | 0 | 0 |
| 08/01/2026 |
20.80
|
2,700 | 20.51 | 22.31 | 20.51 | 0 | 0 | 0 |
| 07/01/2026 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 06/01/2026 |
21.74
|
1,500 | 21.84 | 21.84 | 21.74 | 0 | 0 | 0 |
| 05/01/2026 |
22.69
|
37,700 | 22.69 | 22.97 | 22.69 | 100 | 0 | 0.0 |
| 02/01/2026 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
| 01/01/2026 |
22.69
|
120,100 | 21.65 | 22.69 | 21.65 | 0 | 0 | 0 |
| 31/12/2025 |
22.69
|
120,100 | 21.65 | 22.69 | 21.65 | 0 | 0 | 0 |
| 30/12/2025 |
21.74
|
40,400 | 20.80 | 21.74 | 20.80 | 0 | 0 | 0 |
| 29/12/2025 |
20.98
|
31,400 | 19.38 | 21.17 | 19.09 | 0 | 0 | 0 |
| 26/12/2025 |
19.38
|
11,900 | 18.91 | 19.38 | 18.91 | 0 | 0 | 0 |
| 25/12/2025 |
18.91
|
9,000 | 18.53 | 18.91 | 18.43 | 0 | 200 | 0.0 |
| 24/12/2025 |
18.43
|
17,300 | 16.26 | 18.43 | 16.26 | 0 | 0 | 0 |
| 23/12/2025 |
17.96
|
7,100 | 17.87 | 17.96 | 17.87 | 0 | 100 | 0.0 |
| 22/12/2025 |
17.87
|
12,400 | 16.26 | 17.87 | 15.69 | 0 | 0 | 0 |
| 19/12/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 18/12/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 17/12/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 16/12/2025 |
17.30
|
300 | 16.83 | 17.30 | 16.83 | 0 | 0 | 0 |
| 15/12/2025 |
16.92
|
300 | 16.07 | 16.92 | 16.07 | 0 | 0 | 0 |