| 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) |
-4.20 | -17.43% | 1,714,600 | 0 | 0 |
19.90
24.10
20
|
|
2 tháng
(2026-08-05) |
-4.50 | -18.44% | 4,619,400 | 0 | 0 |
19.90
26.10
20
|
|
3 tháng
(2026-07-06) |
-6.90 | -25.75% | 8,728,600 | 0 | 0 |
19.90
28.50
20
|
|
6 tháng
(2026-04-07) |
-18.30 | -47.91% | 32,175,200 | 0 | 0 |
12.10
44.80
20
|
|
12 tháng
(2025-10-09) |
9.90 | 99% | 35,479,600 | 0 | 0 |
8.20
61
20
|
|
24 tháng
(2024-10-14) |
7.60 | 61.79% | 36,276,362 | 0 | 0 |
7.20
61
20
|
|
36 tháng
(2023-10-20) |
9.90 | 99% | 36,519,411 | 0 | 0 |
7.20
61
20
|
|
60 tháng
(2021-11-01) |
3.90 | 24.38% | 37,579,131 | 0 | 0 |
7.20
61
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/06/2026 |
22.80
|
194,700 | 23.60 | 23.60 | 22.70 | 0 | 0 | 0 |
| 01/06/2026 |
23.40
|
268,400 | 23.30 | 23.90 | 22.70 | 0 | 0 | 0 |
| 29/05/2026 |
23.20
|
353,500 | 23.30 | 23.90 | 23.10 | 0 | 0 | 0 |
| 28/05/2026 |
23.60
|
382,100 | 24 | 25 | 23.10 | 0 | 0 | 0 |
| 27/05/2026 |
23.80
|
603,300 | 24.80 | 24.80 | 22.70 | 0 | 0 | 0 |
| 26/05/2026 |
24.40
|
904,900 | 26.20 | 26.20 | 23.30 | 0 | 0 | 0 |
| 25/05/2026 |
26.60
|
387,900 | 28 | 28.60 | 26.20 | 0 | 0 | 0 |
| 22/05/2026 |
26
|
3,081,600 | 24.90 | 27 | 23.50 | 0 | 0 | 0 |
| 21/05/2026 |
24.90
|
987,500 | 23.80 | 25.40 | 22.60 | 0 | 0 | 0 |
| 20/05/2026 |
24.10
|
553,600 | 24.20 | 25.40 | 22.40 | 0 | 0 | 0 |
| 19/05/2026 |
24
|
609,200 | 25.40 | 27.50 | 23 | 0 | 0 | 0 |
| 18/05/2026 |
24.30
|
518,400 | 26.70 | 27.70 | 24 | 0 | 0 | 0 |
| 15/05/2026 |
26.70
|
576,500 | 27.90 | 30.50 | 25 | 0 | 0 | 0 |
| 14/05/2026 |
27.70
|
360,500 | 29 | 29 | 26.80 | 0 | 0 | 0 |
| 13/05/2026 |
27.50
|
325,400 | 29.70 | 30.30 | 27.50 | 0 | 0 | 0 |
| 12/05/2026 |
29
|
371,300 | 30.80 | 31.90 | 29 | 0 | 0 | 0 |
| 11/05/2026 |
30
|
411,400 | 31.80 | 34 | 29 | 0 | 0 | 0 |
| 08/05/2026 |
31.80
|
459,500 | 32.30 | 34.30 | 30.50 | 0 | 0 | 0 |
| 07/05/2026 |
31
|
339,100 | 34.90 | 35 | 29 | 0 | 0 | 0 |
| 06/05/2026 |
33.70
|
283,800 | 35.30 | 35.40 | 32 | 0 | 0 | 0 |
| 05/05/2026 |
35.10
|
275,900 | 36 | 39.40 | 33 | 0 | 0 | 0 |
| 04/05/2026 |
35
|
233,600 | 40.40 | 42.80 | 35 | 0 | 0 | 0 |
| 29/04/2026 |
41.10
|
102,300 | 39.30 | 43 | 38.50 | 0 | 0 | 0 |
| 28/04/2026 |
39.60
|
310,700 | 50.90 | 50.90 | 39 | 0 | 0 | 0 |
| 24/04/2026 |
44.80
|
148,500 | 44.80 | 44.80 | 39.20 | 0 | 0 | 0 |
| 23/04/2026 |
39.20
|
243,200 | 38.90 | 39.20 | 37 | 0 | 0 | 0 |
| 22/04/2026 |
34.20
|
290,300 | 32 | 34.20 | 31.10 | 0 | 0 | 0 |
| 21/04/2026 |
29.50
|
108,400 | 31.10 | 31.10 | 29.20 | 0 | 0 | 0 |
| 20/04/2026 |
31
|
65,700 | 32 | 32 | 30.70 | 0 | 0 | 0 |
| 17/04/2026 |
31.90
|
81,400 | 32.10 | 34.60 | 31.80 | 0 | 0 | 0 |
| 16/04/2026 |
30.50
|
262,700 | 35.80 | 35.90 | 29.60 | 0 | 0 | 0 |
| 15/04/2026 |
35.50
|
56,300 | 36.10 | 36.10 | 34 | 0 | 0 | 0 |
| 14/04/2026 |
35.60
|
55,500 | 35.20 | 36.50 | 35 | 0 | 0 | 0 |
| 13/04/2026 |
35.50
|
40,800 | 31.20 | 37 | 31.20 | 0 | 0 | 0 |
| 10/04/2026 |
37
|
46,800 | 38.40 | 38.40 | 36 | 0 | 0 | 0 |
| 09/04/2026 |
37.10
|
89,700 | 42 | 45.40 | 33.60 | 0 | 0 | 0 |
| 08/04/2026 |
39.40
|
73,500 | 38.20 | 42 | 38.20 | 0 | 0 | 0 |
| 07/04/2026 |
38.20
|
125,500 | 33 | 38.20 | 33 | 0 | 0 | 0 |
| 06/04/2026 |
33.20
|
45,800 | 36.30 | 36.30 | 31.20 | 0 | 0 | 0 |
| 03/04/2026 |
37
|
80,900 | 39.40 | 39.50 | 35.60 | 0 | 0 | 0 |
| 02/04/2026 |
38.10
|
193,300 | 46.20 | 46.20 | 35 | 0 | 0 | 0 |
| 01/04/2026 |
40.20
|
67,900 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 |
| 31/03/2026 |
35
|
13,200 | 35 | 35 | 35 | 0 | 0 | 0 |
| 30/03/2026 |
36.30
|
213,300 | 26.90 | 36.30 | 26.90 | 0 | 0 | 0 |
| 27/03/2026 |
31.60
|
40,300 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
| 26/03/2026 |
37.10
|
11,300 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 |
| 25/03/2026 |
43.60
|
11,700 | 43.60 | 43.60 | 43.60 | 0 | 0 | 0 |
| 24/03/2026 |
51.10
|
73,700 | 51.10 | 56 | 51.10 | 0 | 0 | 0 |
| 23/03/2026 |
57
|
39,100 | 57 | 64 | 57 | 0 | 0 | 0 |
| 20/03/2026 |
61
|
250,600 | 70 | 70 | 51.90 | 0 | 0 | 0 |
| 19/03/2026 |
60.90
|
87,700 | 60.90 | 60.90 | 60.50 | 0 | 0 | 0 |
| 18/03/2026 |
53
|
26,000 | 53 | 53 | 52.90 | 0 | 0 | 0 |
| 17/03/2026 |
47
|
226,500 | 47 | 47 | 41 | 0 | 0 | 0 |
| 16/03/2026 |
40.90
|
42,800 | 40.90 | 40.90 | 40.90 | 0 | 0 | 0 |
| 13/03/2026 |
35.60
|
119,300 | 35.60 | 35.60 | 35.50 | 0 | 0 | 0 |
| 12/03/2026 |
31
|
28,900 | 31 | 31 | 31 | 0 | 0 | 0 |
| 11/03/2026 |
27
|
56,300 | 27 | 27 | 27 | 0 | 0 | 0 |
| 10/03/2026 |
23.50
|
6,900 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 09/03/2026 |
20.50
|
11,100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 06/03/2026 |
18.20
|
98,900 | 15.80 | 18.20 | 15.60 | 0 | 0 | 0 |
| 05/03/2026 |
15.60
|
105,100 | 14.10 | 16.20 | 14.10 | 0 | 0 | 0 |
| 04/03/2026 |
14.20
|
23,500 | 13.90 | 14.50 | 13.90 | 0 | 0 | 0 |
| 03/03/2026 |
13.90
|
23,700 | 14 | 14.30 | 13.60 | 0 | 0 | 0 |
| 02/03/2026 |
13.50
|
29,400 | 12.90 | 14.70 | 12.90 | 0 | 0 | 0 |
| 27/02/2026 |
13.30
|
31,600 | 12.60 | 13.30 | 12.30 | 0 | 0 | 0 |
| 26/02/2026 |
12.50
|
1,100 | 13.40 | 13.40 | 12.50 | 0 | 0 | 0 |
| 25/02/2026 |
12.60
|
19,200 | 12.90 | 12.90 | 11.90 | 0 | 0 | 0 |
| 24/02/2026 |
13.40
|
1,200 | 14.30 | 14.30 | 11.40 | 0 | 0 | 0 |
| 23/02/2026 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 13/02/2026 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 12/02/2026 |
12.40
|
2,100 | 12.20 | 12.40 | 12 | 0 | 0 | 0 |
| 11/02/2026 |
12
|
2,600 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
| 10/02/2026 |
12.80
|
300 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 09/02/2026 |
13
|
1,600 | 12 | 13 | 12 | 0 | 0 | 0 |
| 06/02/2026 |
12.10
|
1,000 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
| 05/02/2026 |
12.50
|
4,100 | 12.90 | 14.10 | 12.50 | 0 | 0 | 0 |
| 04/02/2026 |
13
|
2,200 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
| 03/02/2026 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 02/02/2026 |
12.90
|
4,600 | 14.10 | 14.10 | 12 | 0 | 0 | 0 |
| 30/01/2026 |
12.40
|
27,400 | 12.20 | 13.30 | 12.20 | 0 | 0 | 0 |
| 29/01/2026 |
12.40
|
9,000 | 11.60 | 13.30 | 11.60 | 0 | 0 | 0 |
| 28/01/2026 |
12
|
9,000 | 14.50 | 14.50 | 12 | 0 | 0 | 0 |
| 27/01/2026 |
13.20
|
33,200 | 13.20 | 13.40 | 13 | 0 | 0 | 0 |
| 26/01/2026 |
12.90
|
4,100 | 12.70 | 13.20 | 11.20 | 0 | 0 | 0 |
| 23/01/2026 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
| 22/01/2026 |
11.80
|
2,500 | 12 | 12.20 | 11.50 | 0 | 0 | 0 |
| 21/01/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 20/01/2026 |
12.70
|
15,400 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
| 19/01/2026 |
12.70
|
11,200 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
| 16/01/2026 |
12.60
|
22,000 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
| 15/01/2026 |
12.60
|
10,100 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
| 14/01/2026 |
12.80
|
8,700 | 14 | 14 | 12.60 | 0 | 0 | 0 |
| 13/01/2026 |
12.70
|
1,400 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
| 12/01/2026 |
13.30
|
14,800 | 11 | 13.30 | 11 | 0 | 0 | 0 |
| 09/01/2026 |
12.60
|
8,300 | 13 | 13.10 | 12.60 | 0 | 0 | 0 |
| 08/01/2026 |
13.40
|
2,300 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
| 07/01/2026 |
12.70
|
29,400 | 13.60 | 13.60 | 12.60 | 0 | 0 | 0 |
| 06/01/2026 |
14.10
|
3,100 | 14.80 | 14.80 | 12.90 | 0 | 0 | 0 |
| 05/01/2026 |
14.60
|
5,500 | 14.80 | 14.80 | 14 | 0 | 0 | 0 |
| 31/12/2025 |
14.40
|
13,700 | 14.10 | 14.40 | 13.30 | 0 | 0 | 0 |