| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.80 | 4.71% | 2,600 | 0 | 0 |
17
19
18
|
|
2 tháng
(2026-08-10) |
-0.70 | -3.78% | 6,000 | 0 | 0 |
17
20
18
|
|
3 tháng
(2026-07-10) |
-3.70 | -17.21% | 10,800 | -1,700 | 0.0 |
17
21.50
18
|
|
6 tháng
(2026-04-13) |
-3.74 | -17.36% | 28,100 | -1,700 | 0.0 |
17
23
18
|
|
12 tháng
(2025-10-13) |
-8.33 | -31.89% | 125,700 | -4,500 | -0.1 |
17
26.13
18
|
|
24 tháng
(2024-10-18) |
-20.14 | -53.09% | 677,728 | -500 | 0.0 |
16.82
47.57
18
|
|
36 tháng
(2023-10-24) |
-10.32 | -36.71% | 1,685,301 | -300 | 0.0 |
14.30
48.14
18
|
|
60 tháng
(2021-11-03) |
4.38 | 32.63% | 2,576,305 | -100 | -0.1 |
12.85
48.14
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/01/2026 |
22.69
|
2,300 | 21.83 | 22.69 | 21.54 | 0 | 0 | 0 |
| 13/01/2026 |
22.69
|
200 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
| 12/01/2026 |
22.97
|
300 | 22.02 | 22.97 | 22.02 | 0 | 0 | 0 |
| 09/01/2026 |
22.02
|
1,500 | 22.11 | 22.11 | 22.02 | 0 | 0 | 0 |
| 08/01/2026 |
22.50
|
1,400 | 22.78 | 22.78 | 22.02 | 0 | 0 | 0 |
| 07/01/2026 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
| 06/01/2026 |
22.69
|
200 | 22.78 | 22.78 | 22.69 | 0 | 0 | 0 |
| 05/01/2026 |
22.88
|
1,700 | 22.78 | 22.88 | 22.78 | 0 | 0 | 0 |
| 31/12/2025 |
23.26
|
100 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 30/12/2025 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 29/12/2025 |
24.32
|
2,000 | 21.63 | 24.32 | 21.54 | 0 | 0 | 0 |
| 26/12/2025 |
23.45
|
200 | 22.02 | 23.45 | 22.02 | 0 | 0 | 0 |
| 25/12/2025 |
23.45
|
1,600 | 23.36 | 23.45 | 23.26 | 0 | 0 | 0 |
| 24/12/2025 |
23.45
|
200 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
| 23/12/2025 |
23.84
|
100 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 22/12/2025 |
22.97
|
500 | 24.41 | 25.75 | 22.97 | 0 | 0 | 0 |
| 19/12/2025 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 18/12/2025 |
22.02
|
200 | 22.97 | 22.97 | 22.02 | 0 | 0 | 0 |
| 17/12/2025 |
22.97
|
100 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 16/12/2025 |
22.50
|
1,100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 15/12/2025 |
22.50
|
200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 12/12/2025 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 11/12/2025 |
21.63
|
200 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 10/12/2025 |
21.54
|
200 | 21.63 | 21.63 | 21.54 | 0 | 0 | 0 |
| 09/12/2025 |
21.92
|
300 | 22.11 | 22.11 | 21.92 | 0 | 0 | 0 |
| 08/12/2025 |
22.02
|
600 | 21.35 | 22.02 | 21.35 | 0 | 0 | 0 |
| 05/12/2025 |
21.54
|
1,800 | 22.97 | 22.97 | 21.54 | 0 | 0 | 0 |
| 04/12/2025 |
21.83
|
1,600 | 21.83 | 21.83 | 21.63 | 0 | 0 | 0 |
| 03/12/2025 |
21.83
|
600 | 21.83 | 21.83 | 21.35 | 0 | 0 | 0 |
| 02/12/2025 |
22.02
|
900 | 21.83 | 22.02 | 21.83 | 0 | 0 | 0 |
| 01/12/2025 |
22.02
|
4,500 | 22.02 | 22.21 | 22.02 | 0 | 0 | 0 |
| 28/11/2025 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 27/11/2025 |
22.97
|
1,000 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 26/11/2025 |
22.97
|
2,400 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 25/11/2025 |
23.45
|
1,900 | 22.88 | 23.45 | 22.88 | 0 | 0 | 0 |
| 24/11/2025 |
22.97
|
200 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 21/11/2025 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
| 20/11/2025 |
23.17
|
4,300 | 23.17 | 23.93 | 23.17 | 0 | 0 | 0 |
| 19/11/2025 |
22.11
|
600 | 22.11 | 22.11 | 21.83 | 0 | 0 | 0 |
| 18/11/2025 |
22.02
|
4,500 | 22.97 | 22.97 | 21.35 | 0 | 0 | 0 |
| 17/11/2025 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 14/11/2025 |
23.74
|
100 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 13/11/2025 |
23.74
|
200 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 12/11/2025 |
23.74
|
400 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 11/11/2025 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 10/11/2025 |
23.93
|
1,000 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 07/11/2025 |
23.93
|
600 | 24.03 | 24.03 | 23.93 | 0 | 200 | 0.0 |
| 06/11/2025 |
23.93
|
200 | 24.41 | 24.41 | 23.93 | 0 | 0 | 0 |
| 05/11/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 04/11/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 03/11/2025 |
24.89
|
500 | 24.41 | 24.89 | 24.41 | 0 | 0 | 0 |
| 31/10/2025 |
23.55
|
300 | 23.93 | 23.93 | 23.55 | 0 | 0 | 0 |
| 30/10/2025 |
23.93
|
300 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 29/10/2025 |
22.88
|
2,400 | 23.93 | 23.93 | 22.88 | 0 | 1,100 | 0.0 |
| 28/10/2025 |
23.84
|
1,400 | 24.89 | 24.89 | 23.84 | 0 | 0 | 0 |
| 27/10/2025 |
24.89
|
400 | 24.99 | 24.99 | 24.89 | 0 | 0 | 0 |
| 24/10/2025 |
25.37
|
200 | 25.56 | 25.56 | 25.37 | 0 | 0 | 0 |
| 23/10/2025 |
22.88
|
100 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
| 22/10/2025 |
23.93
|
1,200 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 21/10/2025 |
23.84
|
100 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 20/10/2025 |
24.79
|
600 | 24.70 | 24.89 | 24.70 | 0 | 0 | 0 |
| 17/10/2025 |
25.85
|
500 | 25.85 | 25.85 | 25.18 | 0 | 0 | 0 |
| 16/10/2025 |
25.75
|
500 | 26.13 | 26.13 | 24.89 | 0 | 0 | 0 |
| 15/10/2025 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 14/10/2025 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 13/10/2025 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 10/10/2025 |
26.23
|
7,100 | 26.33 | 26.33 | 26.13 | 0 | 0 | 0 |
| 09/10/2025 |
26.33
|
300 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 |
| 08/10/2025 |
25.46
|
3,700 | 25.37 | 25.46 | 25.37 | 0 | 0 | 0 |
| 07/10/2025 |
25.18
|
11,200 | 25.85 | 25.85 | 25.18 | 0 | 0 | 0 |
| 06/10/2025 |
25.85
|
1,700 | 24.89 | 25.85 | 24.89 | 0 | 0 | 0 |
| 03/10/2025 |
24.89
|
2,400 | 24.89 | 25.08 | 24.60 | 0 | 0 | 0 |
| 02/10/2025 |
24.89
|
1,500 | 24.99 | 24.99 | 24.89 | 0 | 0 | 0 |
| 01/10/2025 |
25.85
|
300 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 30/09/2025 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 29/09/2025 |
25.18
|
200 | 25.37 | 25.37 | 25.18 | 0 | 0 | 0 |
| 26/09/2025 |
25.37
|
100 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
| 25/09/2025 |
25.85
|
500 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 24/09/2025 |
24.99
|
7,700 | 25.85 | 26.13 | 24.99 | 0 | 0 | 0 |
| 23/09/2025 |
26.13
|
800 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 22/09/2025 |
25.94
|
2,300 | 26.33 | 26.61 | 25.94 | 0 | 0 | 0 |
| 19/09/2025 |
26.61
|
1,400 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
| 18/09/2025 |
26.61
|
400 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
| 17/09/2025 |
26.61
|
200 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
| 16/09/2025 |
26.52
|
400 | 26.52 | 26.71 | 26.52 | 0 | 0 | 0 |
| 15/09/2025 |
26.52
|
1,700 | 26.61 | 26.61 | 26.52 | 0 | 0 | 0 |
| 12/09/2025 |
26.61
|
1,100 | 26.71 | 26.71 | 26.61 | 0 | 0 | 0 |
| 11/09/2025 |
26.71
|
200 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 |
| 10/09/2025 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 |
| 09/09/2025 |
26.71
|
100 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 |
| 08/09/2025 |
26.80
|
700 | 26.71 | 26.80 | 26.04 | 0 | 0 | 0 |
| 05/09/2025 |
26.04
|
1,200 | 28.62 | 28.62 | 26.04 | 0 | 0 | 0 |
| 04/09/2025 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 03/09/2025 |
26.52
|
700 | 29.20 | 29.20 | 26.52 | 0 | 0 | 0 |
| 29/08/2025 |
26.52
|
600 | 26.80 | 26.80 | 26.42 | 0 | 0 | 0 |
| 28/08/2025 |
26.42
|
1,400 | 26.33 | 26.42 | 26.23 | 0 | 0 | 0 |
| 27/08/2025 |
26.42
|
500 | 29.87 | 29.87 | 26.33 | 0 | 0 | 0 |
| 26/08/2025 |
26.23
|
200 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 25/08/2025 |
26.33
|
3,600 | 25.46 | 26.33 | 25.46 | 0 | 200 | 0.0 |
| 22/08/2025 |
26.80
|
3,900 | 27.67 | 28.14 | 26.80 | 0 | 0 | 0 |