| 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) |
0.50 | 2.16% | 174,400 | 0 | 0 |
20.60
23.60
20.60
|
|
2 tháng
(2026-08-10) |
-0.10 | -0.42% | 332,200 | 0 | 0 |
20.60
23.70
20.60
|
|
3 tháng
(2026-07-10) |
-1.20 | -4.84% | 686,000 | 0 | 0 |
20.60
25.10
20.60
|
|
6 tháng
(2026-04-13) |
-2.93 | -11.05% | 1,673,600 | -2,000 | -0.1 |
20.60
27.11
20.60
|
|
12 tháng
(2025-10-13) |
-4.85 | -17.06% | 5,921,200 | -129,800 | -3.8 |
20.60
29.89
20.60
|
|
24 tháng
(2024-10-18) |
-10.01 | -29.78% | 16,564,454 | -239,500 | -6.0 |
8.53
43.48
20.60
|
|
36 tháng
(2023-10-24) |
6.71 | 39.71% | 21,114,724 | -463,700 | -20.0 |
8.17
43.48
20.60
|
|
60 tháng
(2021-11-03) |
7.14 | 43.39% | 25,498,818 | -333,800 | -12.4 |
7.46
43.48
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
27.40
|
72,800 | 27.59 | 27.68 | 27.11 | 0 | 0 | 0 |
| 09/01/2026 |
27.49
|
18,300 | 27.49 | 27.59 | 27.20 | 0 | 0 | 0 |
| 08/01/2026 |
27.49
|
25,800 | 27.68 | 27.97 | 27.40 | 0 | 2,000 | -0.1 |
| 07/01/2026 |
27.40
|
23,900 | 27.40 | 27.49 | 27.30 | 0 | 2,000 | -0.1 |
| 06/01/2026 |
27.49
|
9,500 | 27.11 | 27.68 | 27.01 | 0 | 2,000 | -0.1 |
| 05/01/2026 |
27.40
|
13,300 | 27.40 | 27.59 | 27.30 | 0 | 2,000 | -0.1 |
| 31/12/2025 |
27.30
|
19,000 | 27.68 | 27.88 | 27.30 | 0 | 2,000 | -0.1 |
| 30/12/2025 |
27.68
|
8,400 | 27.68 | 27.78 | 27.30 | 0 | 2,400 | -0.1 |
| 29/12/2025 |
27.49
|
16,900 | 27.49 | 27.49 | 27.01 | 0 | 2,000 | -0.1 |
| 26/12/2025 |
27.11
|
31,300 | 27.40 | 27.40 | 26.91 | 0 | 2,000 | -0.1 |
| 25/12/2025 |
27.40
|
21,400 | 27.49 | 27.59 | 27.30 | 0 | 2,000 | -0.1 |
| 24/12/2025 |
27.49
|
24,600 | 27.40 | 27.59 | 27.30 | 0 | 2,000 | -0.1 |
| 23/12/2025 |
27.49
|
59,400 | 27.88 | 27.88 | 27.49 | 0 | 2,000 | -0.1 |
| 22/12/2025 |
27.97
|
7,900 | 27.78 | 28.07 | 27.40 | 0 | 2,000 | -0.1 |
| 19/12/2025 |
27.78
|
14,700 | 27.68 | 27.88 | 27.49 | 0 | 2,000 | -0.1 |
| 18/12/2025 |
27.78
|
4,400 | 28.16 | 28.16 | 27.78 | 0 | 2,000 | -0.1 |
| 17/12/2025 |
27.97
|
2,800 | 28.16 | 28.16 | 27.97 | 0 | 1,600 | 0.0 |
| 16/12/2025 |
28.16
|
1,300 | 27.97 | 28.16 | 27.88 | 0 | 0 | 0 |
| 15/12/2025 |
27.97
|
6,200 | 28.36 | 28.36 | 27.97 | 0 | 0 | 0 |
| 12/12/2025 |
27.97
|
15,700 | 28.36 | 28.36 | 27.97 | 0 | 2,000 | -0.1 |
| 11/12/2025 |
28.45
|
38,900 | 28.36 | 28.45 | 27.97 | 0 | 1,500 | 0.0 |
| 10/12/2025 |
28.55
|
2,700 | 28.36 | 28.55 | 28.26 | 0 | 1,500 | 0.0 |
| 09/12/2025 |
28.16
|
23,300 | 28.74 | 28.74 | 28.16 | 0 | 2,000 | -0.1 |
| 08/12/2025 |
28.74
|
2,000 | 28.84 | 28.84 | 28.65 | 0 | 0 | 0 |
| 05/12/2025 |
28.93
|
20,000 | 28.74 | 28.93 | 28.74 | 0 | 2,000 | -0.1 |
| 04/12/2025 |
28.74
|
14,300 | 28.84 | 28.84 | 28.55 | 0 | 2,000 | -0.1 |
| 03/12/2025 |
28.84
|
33,700 | 28.84 | 28.84 | 28.45 | 0 | 2,000 | -0.1 |
| 02/12/2025 |
28.55
|
10,800 | 28.65 | 28.65 | 28.26 | 0 | 1,500 | 0.0 |
| 01/12/2025 |
28.45
|
111,100 | 28.65 | 28.65 | 28.36 | 0 | 2,000 | -0.1 |
| 28/11/2025 |
28.55
|
20,500 | 29.03 | 29.03 | 28.16 | 0 | 1,500 | 0.0 |
| 27/11/2025 |
28.45
|
27,600 | 28.93 | 29.03 | 28.45 | 0 | 1,500 | 0.0 |
| 26/11/2025 |
28.84
|
16,800 | 28.84 | 29.03 | 28.74 | 0 | 1,500 | 0.0 |
| 25/11/2025 |
28.84
|
19,200 | 29.32 | 29.32 | 28.74 | 0 | 0 | 0 |
| 24/11/2025 |
29.22
|
54,600 | 29.22 | 29.32 | 29.22 | 0 | 2,000 | -0.1 |
| 21/11/2025 |
29.22
|
35,400 | 29.13 | 29.41 | 28.93 | 0 | 4,000 | -0.1 |
| 20/11/2025 |
29.22
|
26,900 | 29.22 | 29.41 | 28.84 | 0 | 200 | 0.0 |
| 19/11/2025 |
29.41
|
24,200 | 29.41 | 29.80 | 29.41 | 0 | 2,000 | -0.1 |
| 18/11/2025 |
29.41
|
16,200 | 29.13 | 29.51 | 29.13 | 0 | 0 | 0 |
| 17/11/2025 |
29.51
|
32,200 | 29.70 | 29.70 | 29.32 | 0 | 0 | 0 |
| 14/11/2025 |
29.80
|
8,800 | 30.38 | 30.38 | 29.51 | 0 | 0 | 0 |
| 13/11/2025 |
29.89
|
145,200 | 29.13 | 30.76 | 29.13 | 0 | 2,000 | -0.1 |
| 12/11/2025 |
29.13
|
23,500 | 29.32 | 29.32 | 28.84 | 0 | 2,000 | -0.1 |
| 11/11/2025 |
28.84
|
7,700 | 28.84 | 28.84 | 28.65 | 0 | 1,500 | 0.0 |
| 10/11/2025 |
28.84
|
43,000 | 28.84 | 29.32 | 28.74 | 0 | 1,000 | 0.0 |
| 07/11/2025 |
29.13
|
40,500 | 29.32 | 29.32 | 29.13 | 0 | 2,000 | -0.1 |
| 06/11/2025 |
29.32
|
69,600 | 28.84 | 29.99 | 28.84 | 0 | 1,500 | 0.0 |
| 05/11/2025 |
28.84
|
23,000 | 28.74 | 28.84 | 28.45 | 0 | 2,000 | -0.1 |
| 04/11/2025 |
28.74
|
25,100 | 28.74 | 28.74 | 28.16 | 0 | 2,000 | -0.1 |
| 03/11/2025 |
28.74
|
51,100 | 29.51 | 29.51 | 28.74 | 0 | 2,000 | -0.1 |
| 31/10/2025 |
29.51
|
37,700 | 29.22 | 30.09 | 29.22 | 0 | 2,000 | -0.1 |
| 30/10/2025 |
29.22
|
27,600 | 28.84 | 29.41 | 28.84 | 0 | 2,000 | -0.1 |
| 29/10/2025 |
28.84
|
17,500 | 28.84 | 29.13 | 28.74 | 0 | 0 | 0 |
| 28/10/2025 |
28.84
|
11,500 | 28.74 | 28.84 | 28.65 | 0 | 0 | 0 |
| 27/10/2025 |
28.84
|
26,900 | 29.51 | 29.51 | 28.74 | 0 | 2,000 | -0.1 |
| 24/10/2025 |
28.84
|
28,000 | 28.93 | 28.93 | 28.74 | 0 | 0 | 0 |
| 23/10/2025 |
28.93
|
30,200 | 28.84 | 29.80 | 28.36 | 0 | 2,000 | -0.1 |
| 22/10/2025 |
28.55
|
4,100 | 28.74 | 28.74 | 28.16 | 0 | 0 | 0 |
| 21/10/2025 |
28.16
|
13,000 | 28.36 | 28.36 | 27.40 | 0 | 0 | 0 |
| 20/10/2025 |
28.36
|
24,000 | 28.45 | 28.65 | 28.16 | 0 | 2,000 | -0.1 |
| 17/10/2025 |
28.36
|
5,700 | 28.74 | 28.74 | 28.36 | 0 | 0 | 0 |
| 16/10/2025 |
28.84
|
13,700 | 28.55 | 28.84 | 28.55 | 0 | 2,000 | -0.1 |
| 15/10/2025 |
28.84
|
11,800 | 28.65 | 28.84 | 28.36 | 0 | 2,000 | -0.1 |
| 14/10/2025 |
28.65
|
12,600 | 28.55 | 29.03 | 28.55 | 0 | 2,000 | -0.1 |
| 13/10/2025 |
28.45
|
8,100 | 28.74 | 28.74 | 28.36 | 0 | 2,000 | -0.1 |
| 10/10/2025 |
28.45
|
20,600 | 28.65 | 28.84 | 28.45 | 0 | 4,000 | -0.1 |
| 09/10/2025 |
28.65
|
14,000 | 29.03 | 29.03 | 28.55 | 0 | 0 | 0 |
| 08/10/2025 |
29.03
|
19,600 | 28.74 | 29.13 | 28.36 | 0 | 2,500 | -0.1 |
| 07/10/2025 |
28.74
|
12,200 | 29.22 | 29.22 | 28.74 | 0 | 0 | 0 |
| 06/10/2025 |
29.22
|
17,200 | 28.84 | 29.32 | 28.84 | 0 | 2,000 | -0.1 |
| 03/10/2025 |
29.13
|
8,400 | 29.13 | 29.51 | 29.13 | 0 | 1,500 | 0.0 |
| 02/10/2025 |
29.13
|
22,000 | 29.13 | 29.51 | 29.13 | 0 | 2,000 | -0.1 |
| 01/10/2025 |
29.13
|
32,900 | 28.84 | 29.32 | 28.74 | 0 | 2,000 | -0.1 |
| 30/09/2025 |
28.84
|
21,300 | 28.84 | 28.84 | 28.55 | 0 | 2,000 | -0.1 |
| 29/09/2025 |
28.74
|
30,800 | 29.03 | 29.03 | 28.74 | 0 | 2,000 | -0.1 |
| 26/09/2025 |
29.03
|
19,800 | 29.22 | 29.22 | 29.03 | 0 | 2,200 | -0.1 |
| 25/09/2025 |
29.22
|
30,300 | 29.32 | 29.51 | 29.13 | 0 | 0 | 0 |
| 24/09/2025 |
29.61
|
7,200 | 29.32 | 30.28 | 28.84 | 0 | 3,000 | -0.1 |
| 23/09/2025 |
29.70
|
27,500 | 29.80 | 29.80 | 29.22 | 0 | 0 | 0 |
| 22/09/2025 |
29.80
|
24,300 | 29.80 | 29.80 | 29.32 | 0 | 0 | 0 |
| 19/09/2025 |
29.99
|
1,400 | 29.99 | 30.28 | 29.99 | 0 | 0 | 0 |
| 18/09/2025 |
30.38
|
7,000 | 30.38 | 30.38 | 29.99 | 0 | 1,800 | -0.1 |
| 17/09/2025 |
30.66
|
21,800 | 30.28 | 30.95 | 29.80 | 0 | 1,000 | 0.0 |
| 16/09/2025 |
30.66
|
15,600 | 31.24 | 31.24 | 30.57 | 0 | 1,000 | 0.0 |
| 15/09/2025 |
31.05
|
30,700 | 30.38 | 31.24 | 30.28 | 0 | 1,000 | 0.0 |
| 12/09/2025 |
30.38
|
38,300 | 29.89 | 30.38 | 29.61 | 0 | 2,000 | -0.1 |
| 11/09/2025 |
29.89
|
7,900 | 30.18 | 30.18 | 29.70 | 0 | 0 | 0 |
| 10/09/2025 |
30.18
|
8,700 | 30.09 | 30.38 | 30.09 | 0 | 0 | 0 |
| 09/09/2025 |
30.09
|
15,900 | 29.61 | 30.09 | 29.61 | 0 | 0 | 0 |
| 08/09/2025 |
29.89
|
44,300 | 27.59 | 30.28 | 27.59 | 0 | 0 | 0 |
| 05/09/2025 |
30.57
|
28,900 | 30.57 | 30.76 | 30.18 | 0 | 2,800 | -0.1 |
| 04/09/2025 |
30.57
|
36,800 | 30.28 | 30.57 | 30.28 | 0 | 0 | 0 |
| 03/09/2025 |
30.28
|
15,700 | 30.09 | 30.28 | 29.99 | 0 | 0 | 0 |
| 29/08/2025 |
30.09
|
29,900 | 30.38 | 30.38 | 29.89 | 0 | 2,200 | -0.1 |
| 28/08/2025 |
30.38
|
20,900 | 30.76 | 30.76 | 30.18 | 0 | 0 | 0 |
| 27/08/2025 |
30.76
|
42,800 | 29.89 | 30.76 | 29.89 | 0 | 5,000 | -0.2 |
| 26/08/2025 |
29.89
|
29,200 | 30.09 | 30.09 | 29.80 | 0 | 5,000 | -0.2 |
| 25/08/2025 |
29.89
|
54,500 | 30.76 | 30.76 | 29.70 | 0 | 0 | 0 |
| 22/08/2025 |
30.76
|
30,400 | 31.14 | 31.14 | 30.28 | 0 | 0 | 0 |
| 21/08/2025 |
31.14
|
16,400 | 30.66 | 31.34 | 30.57 | 0 | 1,800 | -0.1 |
| 20/08/2025 |
30.66
|
29,300 | 31.05 | 31.05 | 30.47 | 0 | 0 | 0 |