| 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) |
-3.55 | -18.11% | 16,200 | 0 | 0 |
16.05
20.50
18.40
|
|
2 tháng
(2026-08-05) |
-1.10 | -6.41% | 57,500 | 0 | 0 |
16.05
21.05
18.40
|
|
3 tháng
(2026-07-06) |
-5 | -23.75% | 78,600 | 0 | 0 |
16.05
21.05
18.40
|
|
6 tháng
(2026-04-07) |
-11.95 | -42.68% | 142,000 | 0 | 0 |
16.05
28
18.40
|
|
12 tháng
(2025-10-09) |
-3.39 | -17.44% | 1,001,900 | 0 | 0 |
16.05
29.95
18.40
|
|
24 tháng
(2024-10-14) |
-0.16 | -0.99% | 2,062,100 | 0 | 0 |
14.99
29.95
18.40
|
|
36 tháng
(2023-10-20) |
1.77 | 12.39% | 2,367,800 | 0 | 0 |
13.72
29.95
18.40
|
|
60 tháng
(2021-11-01) |
2.06 | 14.70% | 3,177,500 | 0 | 0 |
9.96
29.95
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 10/06/2026 |
21.30
|
1,000 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 09/06/2026 |
21.30
|
700 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 08/06/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 05/06/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 04/06/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 03/06/2026 |
21.60
|
1,200 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 02/06/2026 |
21.60
|
600 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 01/06/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 29/05/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 28/05/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 27/05/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 26/05/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 25/05/2026 |
22.05
|
100 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 22/05/2026 |
22.05
|
1,700 | 22 | 22.05 | 22 | 0 | 0 | 0 |
| 21/05/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 20/05/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 19/05/2026 |
23
|
500 | 23 | 23 | 23 | 0 | 0 | 0 |
| 18/05/2026 |
23
|
1,600 | 23 | 23 | 23 | 0 | 0 | 0 |
| 15/05/2026 |
23
|
2,900 | 22.65 | 23 | 22.60 | 0 | 0 | 0 |
| 14/05/2026 |
23
|
5,200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/05/2026 |
24.50
|
3,100 | 26 | 26 | 24.50 | 0 | 0 | 0 |
| 12/05/2026 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 |
| 11/05/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 08/05/2026 |
26.50
|
6,300 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
| 07/05/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 06/05/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 05/05/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 04/05/2026 |
27.30
|
500 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 29/04/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 28/04/2026 |
27.30
|
400 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 24/04/2026 |
28
|
700 | 28 | 28 | 28 | 0 | 0 | 0 |
| 23/04/2026 |
27
|
1,600 | 27 | 27 | 27 | 0 | 0 | 0 |
| 22/04/2026 |
27
|
2,700 | 27 | 27 | 27 | 0 | 0 | 0 |
| 21/04/2026 |
27.50
|
2,000 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 20/04/2026 |
28
|
1,500 | 28 | 28 | 28 | 0 | 0 | 0 |
| 17/04/2026 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 16/04/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 15/04/2026 |
28
|
800 | 28 | 28 | 28 | 0 | 0 | 0 |
| 14/04/2026 |
28
|
2,500 | 28 | 28 | 28 | 0 | 0 | 0 |
| 13/04/2026 |
28
|
2,500 | 28 | 28 | 28 | 0 | 0 | 0 |
| 10/04/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 09/04/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 08/04/2026 |
28
|
1,900 | 28 | 28.85 | 28 | 0 | 0 | 0 |
| 07/04/2026 |
28
|
300 | 28 | 28 | 28 | 0 | 0 | 0 |
| 06/04/2026 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 |
| 03/04/2026 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 02/04/2026 |
28
|
2,900 | 28 | 28 | 28 | 0 | 0 | 0 |
| 01/04/2026 |
28
|
8,700 | 28 | 28 | 28 | 0 | 0 | 0 |
| 31/03/2026 |
28
|
5,300 | 28 | 28 | 28 | 0 | 0 | 0 |
| 30/03/2026 |
28
|
800 | 28 | 28 | 28 | 0 | 0 | 0 |
| 27/03/2026 |
28.50
|
2,000 | 28 | 28.50 | 28 | 0 | 0 | 0 |
| 26/03/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 25/03/2026 |
28
|
5,100 | 27.50 | 28 | 27.50 | 0 | 0 | 0 |
| 24/03/2026 |
27.50
|
1,100 | 27.90 | 27.90 | 27.50 | 0 | 0 | 0 |
| 23/03/2026 |
27.50
|
3,900 | 28.60 | 28.60 | 27.50 | 0 | 0 | 0 |
| 20/03/2026 |
28.60
|
27,200 | 31.30 | 32 | 28.35 | 0 | 0 | 0 |
| 19/03/2026 |
29.95
|
19,100 | 28.35 | 29.95 | 28 | 0 | 0 | 0 |
| 18/03/2026 |
28.35
|
20,100 | 26.50 | 28.35 | 26.50 | 0 | 0 | 0 |
| 17/03/2026 |
26.50
|
1,300 | 27.95 | 27.95 | 26.50 | 0 | 0 | 0 |
| 16/03/2026 |
28.10
|
11,000 | 28.10 | 28.10 | 27.30 | 0 | 0 | 0 |
| 13/03/2026 |
28.10
|
7,700 | 26.50 | 28.10 | 26.50 | 0 | 0 | 0 |
| 12/03/2026 |
26.30
|
500 | 26.60 | 26.60 | 26.30 | 0 | 0 | 0 |
| 11/03/2026 |
24.90
|
1,800 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 10/03/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 09/03/2026 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 06/03/2026 |
25.65
|
600 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 05/03/2026 |
26
|
1,700 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
| 04/03/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 03/03/2026 |
26
|
3,200 | 25.55 | 26 | 25.55 | 0 | 0 | 0 |
| 02/03/2026 |
25.55
|
13,500 | 25.30 | 25.55 | 25.30 | 0 | 0 | 0 |
| 27/02/2026 |
25
|
14,100 | 25.20 | 25.50 | 25 | 0 | 0 | 0 |
| 26/02/2026 |
24
|
1,100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/02/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 24/02/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 23/02/2026 |
24.20
|
1,000 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 13/02/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 12/02/2026 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 11/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 09/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 06/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 05/02/2026 |
24
|
3,200 | 25 | 25 | 24 | 0 | 0 | 0 |
| 04/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 03/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 02/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 30/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 29/01/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 28/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 27/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/01/2026 |
25
|
300 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 23/01/2026 |
25
|
4,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 22/01/2026 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 21/01/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 20/01/2026 |
25.10
|
1,800 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 19/01/2026 |
25
|
7,800 | 25 | 25.05 | 25 | 0 | 0 | 0 |
| 16/01/2026 |
25
|
6,500 | 25 | 25 | 25 | 0 | 0 | 0 |
| 15/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 14/01/2026 |
25
|
1,500 | 24.60 | 25 | 24.60 | 0 | 0 | 0 |
| 13/01/2026 |
25
|
3,800 | 25 | 25 | 25 | 0 | 0 | 0 |