| 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) |
-1.20 | -8.63% | 166,667,800 | -1,363,588 | 0 |
12.70
13.90
13
|
|
2 tháng
(2026-08-05) |
-1.90 | -13.01% | 377,544,400 | -1,363,588 | 0 |
12.70
15.35
13
|
|
3 tháng
(2026-07-06) |
-4.85 | -27.64% | 557,931,300 | -1,363,588 | 0 |
12.70
17.55
13
|
|
6 tháng
(2026-04-07) |
-11.90 | -48.37% | 837,837,100 | -1,363,588 | 0 |
12.70
25.40
13
|
|
12 tháng
(2025-10-09) |
-14.15 | -52.70% | 1,965,881,000 | -1,363,588 | 0 |
12.70
28.25
13
|
|
24 tháng
(2024-10-14) |
-3.78 | -22.95% | 3,911,047,100 | -1,363,588 | 0 |
12.70
36.20
13
|
|
36 tháng
(2023-10-20) |
-2.97 | -18.98% | 4,796,012,100 | -1,363,588 | 0 |
12.70
36.20
13
|
|
60 tháng
(2021-11-01) |
-6.67 | -34.44% | 5,145,872,000 | -1,363,588 | 0 |
12.70
36.20
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
18.50
|
3,025,000 | 18.35 | 18.75 | 18.35 | 0 | 0 | 0 |
| 09/06/2026 |
18.50
|
2,596,000 | 18.55 | 18.85 | 18.40 | 0 | 0 | 0 |
| 08/06/2026 |
18.50
|
4,538,800 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
| 05/06/2026 |
19.50
|
2,944,900 | 20.10 | 20.20 | 19.50 | 0 | 0 | 0 |
| 04/06/2026 |
20.10
|
2,737,700 | 19.65 | 20.15 | 19.45 | 0 | 0 | 0 |
| 03/06/2026 |
19.65
|
4,468,600 | 19.15 | 20.15 | 18.95 | 0 | 0 | 0 |
| 02/06/2026 |
19.25
|
3,801,600 | 19.85 | 19.90 | 19.25 | 0 | 0 | 0 |
| 01/06/2026 |
19.85
|
1,345,800 | 20.20 | 20.30 | 19.85 | 0 | 0 | 0 |
| 29/05/2026 |
20
|
3,031,800 | 20.15 | 20.40 | 20 | 0 | 0 | 0 |
| 28/05/2026 |
20.20
|
2,967,600 | 20.65 | 20.70 | 20.15 | 0 | 0 | 0 |
| 27/05/2026 |
20.60
|
2,743,000 | 20.65 | 20.95 | 20.60 | 0 | 0 | 0 |
| 26/05/2026 |
20.60
|
2,696,400 | 20.45 | 20.70 | 20.45 | 0 | 0 | 0 |
| 25/05/2026 |
20.40
|
2,136,200 | 20.70 | 20.80 | 20.40 | 0 | 0 | 0 |
| 22/05/2026 |
20.50
|
4,080,400 | 20.65 | 20.95 | 20.20 | 0 | 0 | 0 |
| 21/05/2026 |
20.60
|
2,211,500 | 20.95 | 20.95 | 20.45 | 0 | 0 | 0 |
| 20/05/2026 |
20.65
|
5,487,500 | 21.30 | 21.45 | 20 | 0 | 0 | 0 |
| 19/05/2026 |
21.30
|
3,781,900 | 21.65 | 21.70 | 21.20 | 0 | 0 | 0 |
| 18/05/2026 |
21.45
|
5,093,800 | 21.40 | 21.50 | 21 | 0 | 0 | 0 |
| 15/05/2026 |
21.50
|
4,513,800 | 21.75 | 21.95 | 21.45 | 0 | 0 | 0 |
| 14/05/2026 |
21.70
|
5,723,600 | 22 | 22.15 | 21.55 | 0 | 0 | 0 |
| 13/05/2026 |
22
|
7,181,600 | 22.15 | 22.20 | 21.50 | 0 | 0 | 0 |
| 12/05/2026 |
22.05
|
7,074,400 | 22.75 | 22.75 | 21.95 | 0 | 0 | 0 |
| 11/05/2026 |
22.60
|
8,009,400 | 22.50 | 22.95 | 22.25 | 0 | 0 | 0 |
| 08/05/2026 |
22.10
|
6,242,700 | 22.10 | 22.95 | 21.70 | 0 | 0 | 0 |
| 07/05/2026 |
22.05
|
6,303,600 | 22.15 | 23 | 22.05 | 0 | 0 | 0 |
| 06/05/2026 |
21.90
|
4,403,000 | 21.50 | 22.20 | 21.45 | 0 | 0 | 0 |
| 05/05/2026 |
21.45
|
4,237,700 | 21.60 | 21.95 | 21.30 | 0 | 0 | 0 |
| 04/05/2026 |
21.60
|
3,939,300 | 21.35 | 22.25 | 21.30 | 0 | 0 | 0 |
| 29/04/2026 |
21.35
|
6,358,800 | 21.60 | 21.85 | 21.30 | 0 | 0 | 0 |
| 28/04/2026 |
21.65
|
4,050,500 | 22.20 | 22.60 | 21.55 | 0 | 0 | 0 |
| 24/04/2026 |
22.20
|
2,859,500 | 22.20 | 22.50 | 22 | 0 | 0 | 0 |
| 23/04/2026 |
22.10
|
10,788,400 | 23.10 | 23.20 | 21.60 | 0 | 0 | 0 |
| 22/04/2026 |
23.05
|
4,983,600 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
| 21/04/2026 |
23.45
|
3,269,000 | 23.50 | 23.95 | 23.40 | 0 | 0 | 0 |
| 20/04/2026 |
23.45
|
3,432,200 | 23.50 | 24 | 23.25 | 0 | 0 | 0 |
| 17/04/2026 |
23.45
|
4,773,900 | 23.95 | 23.95 | 23.40 | 0 | 0 | 0 |
| 16/04/2026 |
23.80
|
9,699,500 | 24.30 | 24.60 | 23.10 | 0 | 0 | 0 |
| 15/04/2026 |
24.30
|
6,993,100 | 24.85 | 25 | 24.30 | 0 | 0 | 0 |
| 14/04/2026 |
24.80
|
7,001,200 | 25.50 | 25.65 | 24.70 | 0 | 0 | 0 |
| 13/04/2026 |
25.10
|
5,244,900 | 25 | 25.40 | 24.85 | 0 | 0 | 0 |
| 10/04/2026 |
25
|
8,412,400 | 25.20 | 25.70 | 24.75 | 0 | 0 | 0 |
| 09/04/2026 |
24.90
|
5,950,100 | 25.20 | 25.20 | 24.65 | 0 | 0 | 0 |
| 08/04/2026 |
25.40
|
7,899,000 | 25.70 | 25.70 | 25.10 | 0 | 0 | 0 |
| 07/04/2026 |
24.60
|
8,376,400 | 24 | 24.60 | 23.55 | 0 | 0 | 0 |
| 06/04/2026 |
23.55
|
4,102,000 | 23.70 | 24.30 | 23.45 | 0 | 0 | 0 |
| 03/04/2026 |
23.80
|
3,907,600 | 24.30 | 24.50 | 23.75 | 0 | 0 | 0 |
| 02/04/2026 |
24.30
|
4,967,000 | 24 | 24.90 | 24 | 0 | 0 | 0 |
| 01/04/2026 |
24.25
|
5,369,500 | 24.15 | 24.60 | 23.70 | 0 | 0 | 0 |
| 31/03/2026 |
23.70
|
2,640,700 | 23.55 | 23.95 | 23.40 | 0 | 0 | 0 |
| 30/03/2026 |
23.30
|
3,156,200 | 23 | 23.60 | 22.85 | 0 | 0 | 0 |
| 27/03/2026 |
23.75
|
3,753,900 | 23.50 | 23.95 | 23.35 | 0 | 0 | 0 |
| 26/03/2026 |
23.60
|
3,119,500 | 24.10 | 24.10 | 23.55 | 0 | 0 | 0 |
| 25/03/2026 |
23.95
|
4,166,400 | 23.55 | 24.15 | 23.45 | 0 | 0 | 0 |
| 24/03/2026 |
23.50
|
6,588,400 | 23.35 | 23.80 | 22.45 | 0 | 0 | 0 |
| 23/03/2026 |
23.50
|
3,751,400 | 25 | 25 | 23.50 | 0 | 0 | 0 |
| 20/03/2026 |
25.25
|
4,681,400 | 25.75 | 26.25 | 25.25 | 0 | 0 | 0 |
| 19/03/2026 |
25.75
|
4,893,500 | 25.40 | 25.85 | 25.15 | 0 | 0 | 0 |
| 18/03/2026 |
25.80
|
9,372,100 | 25.30 | 26.15 | 24.90 | 0 | 0 | 0 |
| 17/03/2026 |
25.10
|
5,253,800 | 25.30 | 25.90 | 25.05 | 0 | 0 | 0 |
| 16/03/2026 |
25.30
|
8,661,100 | 24.90 | 25.95 | 24.40 | 0 | 0 | 0 |
| 13/03/2026 |
24.80
|
9,552,400 | 23.80 | 25.30 | 23.80 | 0 | 0 | 0 |
| 12/03/2026 |
24.20
|
5,408,300 | 23.35 | 24.35 | 23.20 | 0 | 0 | 0 |
| 11/03/2026 |
23.35
|
5,347,300 | 21.70 | 23.35 | 21.70 | 0 | 0 | 0 |
| 10/03/2026 |
21.85
|
9,260,600 | 22.30 | 23.20 | 21.50 | 0 | 0 | 0 |
| 09/03/2026 |
22.65
|
5,121,500 | 22.65 | 23 | 22.65 | 0 | 0 | 0 |
| 06/03/2026 |
24.35
|
14,331,200 | 25.25 | 25.55 | 23.95 | 0 | 0 | 0 |
| 05/03/2026 |
25.70
|
9,097,000 | 25.60 | 26.10 | 24.60 | 0 | 0 | 0 |
| 04/03/2026 |
25.60
|
21,334,200 | 26.90 | 27.35 | 25.60 | 0 | 0 | 0 |
| 03/03/2026 |
27.50
|
15,578,300 | 27.45 | 27.90 | 26.30 | 0 | 0 | 0 |
| 02/03/2026 |
27.10
|
25,845,600 | 26.90 | 27.70 | 26.50 | 0 | 0 | 0 |
| 27/02/2026 |
25.90
|
12,120,400 | 25.25 | 26.30 | 24.95 | 0 | 0 | 0 |
| 26/02/2026 |
25.10
|
10,353,700 | 24.70 | 25.75 | 24.45 | 0 | 0 | 0 |
| 25/02/2026 |
24.70
|
9,058,800 | 24.90 | 25.50 | 24.60 | 0 | 0 | 0 |
| 24/02/2026 |
24.90
|
12,557,900 | 25.95 | 25.95 | 24.85 | 0 | 0 | 0 |
| 23/02/2026 |
25.95
|
16,120,100 | 25 | 26.10 | 24.30 | 0 | 0 | 0 |
| 13/02/2026 |
24.80
|
16,338,000 | 24.30 | 25.65 | 23.90 | 0 | 0 | 0 |
| 12/02/2026 |
24.30
|
15,596,000 | 23.30 | 24.45 | 23.30 | 0 | 0 | 0 |
| 11/02/2026 |
23.50
|
18,049,900 | 22.75 | 23.80 | 22.75 | 0 | 0 | 0 |
| 10/02/2026 |
22.65
|
10,856,900 | 22.50 | 22.80 | 21.90 | 0 | 0 | 0 |
| 09/02/2026 |
22.35
|
6,730,200 | 22.75 | 22.80 | 21.70 | 0 | 0 | 0 |
| 06/02/2026 |
22.30
|
14,183,000 | 21.15 | 22.95 | 21.05 | 0 | 0 | 0 |
| 05/02/2026 |
21.60
|
5,738,300 | 22.30 | 22.45 | 21.60 | 0 | 0 | 0 |
| 04/02/2026 |
22.10
|
9,321,200 | 22.40 | 23 | 21.90 | 0 | 0 | 0 |
| 03/02/2026 |
22.20
|
10,574,400 | 21.60 | 22.40 | 21.60 | 0 | 0 | 0 |
| 02/02/2026 |
21.35
|
9,045,600 | 20.80 | 21.50 | 20.60 | 0 | 0 | 0 |
| 30/01/2026 |
20.60
|
5,121,600 | 20.70 | 21.05 | 20.55 | 0 | 0 | 0 |
| 29/01/2026 |
20.55
|
4,542,400 | 20.10 | 20.75 | 20.10 | 0 | 0 | 0 |
| 28/01/2026 |
20.10
|
5,254,500 | 20.15 | 20.50 | 19.85 | 0 | 0 | 0 |
| 27/01/2026 |
20
|
5,417,100 | 20.40 | 20.65 | 19.95 | 0 | 0 | 0 |
| 26/01/2026 |
20.35
|
12,339,600 | 21.85 | 21.85 | 20.35 | 0 | 0 | 0 |
| 23/01/2026 |
21.85
|
9,390,200 | 22.70 | 22.85 | 21.50 | 0 | 0 | 0 |
| 22/01/2026 |
22.55
|
8,567,000 | 22.80 | 23.40 | 22.30 | 0 | 0 | 0 |
| 21/01/2026 |
22.50
|
16,271,000 | 23.40 | 24 | 22.50 | 0 | 0 | 0 |
| 20/01/2026 |
23.30
|
18,937,700 | 22.05 | 23.30 | 21.95 | 0 | 0 | 0 |
| 19/01/2026 |
21.80
|
5,828,200 | 21.55 | 22.35 | 21.50 | 0 | 0 | 0 |
| 16/01/2026 |
21.75
|
8,876,400 | 22.05 | 22.45 | 21.75 | 0 | 0 | 0 |
| 15/01/2026 |
21.95
|
9,932,700 | 22.05 | 22.55 | 21.60 | 0 | 0 | 0 |
| 14/01/2026 |
22.25
|
14,084,700 | 22.20 | 22.90 | 21.65 | 0 | 0 | 0 |
| 13/01/2026 |
21.95
|
20,615,400 | 20.75 | 21.95 | 20.55 | 0 | 0 | 0 |
| 12/01/2026 |
20.55
|
9,266,800 | 19.70 | 20.70 | 19.20 | 0 | 0 | 0 |