| 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 | -3.85% | 32,100 | 0 | 0 |
23.90
27.10
26
|
|
2 tháng
(2026-08-05) |
0.80 | 3.31% | 70,700 | 0 | 0 |
22.10
30
26
|
|
3 tháng
(2026-07-06) |
-0.23 | -0.90% | 97,200 | 0 | 0 |
22.10
30
26
|
|
6 tháng
(2026-04-07) |
-1.63 | -6.12% | 375,400 | 0 | 0 |
22.10
30
26
|
|
12 tháng
(2025-10-09) |
-1.26 | -4.78% | 662,100 | 0 | 0 |
22.10
30
26
|
|
24 tháng
(2024-10-14) |
1.27 | 5.35% | 2,098,116 | 0 | 0 |
17.49
36.04
26
|
|
36 tháng
(2023-10-20) |
10.50 | 72.43% | 2,518,837 | 0 | 0 |
13.65
36.04
26
|
|
60 tháng
(2021-11-01) |
5.39 | 27.48% | 5,492,054 | 500 | 0.0 |
12.29
36.04
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
| 09/01/2026 |
27.56
|
2,600 | 27.10 | 28.03 | 27.10 | 0 | 0 | 0 |
| 08/01/2026 |
26.72
|
4,500 | 26.26 | 28.03 | 26.26 | 0 | 0 | 0 |
| 07/01/2026 |
26.26
|
2,600 | 27.00 | 28.31 | 26.26 | 0 | 0 | 0 |
| 06/01/2026 |
27.00
|
600 | 26.54 | 27.00 | 26.54 | 0 | 0 | 0 |
| 05/01/2026 |
26.63
|
1,400 | 25.98 | 26.63 | 25.98 | 0 | 0 | 0 |
| 31/12/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 30/12/2025 |
27.10
|
1,400 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 29/12/2025 |
27.94
|
300 | 26.16 | 27.94 | 26.16 | 0 | 0 | 0 |
| 26/12/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 25/12/2025 |
27.00
|
400 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 24/12/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 23/12/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 22/12/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 19/12/2025 |
26.16
|
200 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 18/12/2025 |
26.16
|
2,000 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 17/12/2025 |
26.16
|
2,500 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 16/12/2025 |
26.16
|
2,700 | 25.51 | 26.16 | 25.51 | 0 | 0 | 0 |
| 15/12/2025 |
25.41
|
3,700 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 |
| 12/12/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 11/12/2025 |
26.16
|
900 | 23.83 | 26.63 | 23.83 | 0 | 0 | 0 |
| 10/12/2025 |
26.16
|
1,100 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 09/12/2025 |
26.63
|
1,000 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 08/12/2025 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 05/12/2025 |
26.16
|
1,000 | 26.35 | 26.35 | 26.16 | 0 | 0 | 0 |
| 04/12/2025 |
26.44
|
600 | 27.10 | 28.03 | 26.44 | 0 | 0 | 0 |
| 03/12/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 02/12/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 01/12/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 28/11/2025 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 27/11/2025 |
27.10
|
1,500 | 26.63 | 27.10 | 26.63 | 0 | 0 | 0 |
| 26/11/2025 |
26.82
|
1,400 | 25.69 | 27.38 | 23.64 | 0 | 0 | 0 |
| 25/11/2025 |
26.72
|
1,100 | 27.10 | 27.10 | 26.54 | 0 | 0 | 0 |
| 24/11/2025 |
26.63
|
7,300 | 26.63 | 27.56 | 26.54 | 0 | 0 | 0 |
| 21/11/2025 |
27.84
|
100 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 |
| 20/11/2025 |
26.82
|
1,200 | 27.38 | 27.38 | 26.82 | 0 | 0 | 0 |
| 19/11/2025 |
27.38
|
11,400 | 27.00 | 27.56 | 26.26 | 0 | 0 | 0 |
| 18/11/2025 |
26.26
|
200 | 27.47 | 27.47 | 26.26 | 0 | 0 | 0 |
| 17/11/2025 |
27.10
|
1,200 | 27.56 | 27.56 | 27.10 | 0 | 0 | 0 |
| 14/11/2025 |
27.00
|
300 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 13/11/2025 |
27.56
|
600 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 |
| 12/11/2025 |
27.56
|
100 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 |
| 11/11/2025 |
27.47
|
300 | 27.10 | 27.47 | 27.10 | 0 | 0 | 0 |
| 10/11/2025 |
26.16
|
1,000 | 26.26 | 26.26 | 26.16 | 0 | 0 | 0 |
| 07/11/2025 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 06/11/2025 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 05/11/2025 |
26.91
|
600 | 27.10 | 27.10 | 26.91 | 0 | 0 | 0 |
| 04/11/2025 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 03/11/2025 |
27.19
|
2,400 | 26.82 | 27.47 | 26.26 | 0 | 0 | 0 |
| 31/10/2025 |
26.54
|
3,200 | 25.98 | 26.72 | 25.98 | 0 | 0 | 0 |
| 30/10/2025 |
26.16
|
2,800 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 29/10/2025 |
26.16
|
5,100 | 26.16 | 26.82 | 26.16 | 0 | 0 | 0 |
| 28/10/2025 |
25.69
|
500 | 26.16 | 26.16 | 25.69 | 0 | 0 | 0 |
| 27/10/2025 |
26.26
|
1,200 | 26.16 | 26.26 | 26.16 | 0 | 0 | 0 |
| 24/10/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 23/10/2025 |
25.88
|
3,000 | 27.10 | 27.10 | 25.88 | 0 | 0 | 0 |
| 22/10/2025 |
25.79
|
1,600 | 25.79 | 25.79 | 25.23 | 0 | 0 | 0 |
| 21/10/2025 |
26.07
|
900 | 26.16 | 26.16 | 26.07 | 0 | 0 | 0 |
| 20/10/2025 |
25.98
|
1,100 | 26.26 | 26.26 | 25.98 | 0 | 0 | 0 |
| 17/10/2025 |
26.26
|
700 | 26.07 | 26.26 | 26.07 | 0 | 0 | 0 |
| 16/10/2025 |
26.07
|
2,000 | 26.44 | 26.44 | 26.07 | 0 | 0 | 0 |
| 15/10/2025 |
26.44
|
100 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 14/10/2025 |
27.10
|
300 | 26.16 | 27.10 | 26.16 | 0 | 0 | 0 |
| 13/10/2025 |
25.98
|
1,200 | 25.79 | 26.07 | 25.79 | 0 | 0 | 0 |
| 10/10/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 09/10/2025 |
26.26
|
700 | 27.10 | 27.10 | 26.26 | 0 | 0 | 0 |
| 08/10/2025 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 07/10/2025 |
26.44
|
2,300 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 06/10/2025 |
26.44
|
100 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 03/10/2025 |
26.44
|
2,000 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 02/10/2025 |
26.44
|
1,700 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 01/10/2025 |
26.44
|
2,200 | 26.44 | 26.91 | 26.44 | 0 | 0 | 0 |
| 30/09/2025 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 |
| 29/09/2025 |
27.19
|
100 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 |
| 26/09/2025 |
26.82
|
1,200 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 |
| 25/09/2025 |
27.10
|
2,300 | 26.72 | 27.10 | 26.72 | 0 | 0 | 0 |
| 24/09/2025 |
26.82
|
600 | 26.44 | 26.91 | 26.44 | 0 | 0 | 0 |
| 23/09/2025 |
27.38
|
5,100 | 26.72 | 27.38 | 26.16 | 0 | 0 | 0 |
| 22/09/2025 |
26.72
|
100 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 19/09/2025 |
27.00
|
2,500 | 27.10 | 27.10 | 27.00 | 0 | 0 | 0 |
| 18/09/2025 |
27.19
|
6,600 | 27.19 | 27.19 | 27.10 | 0 | 0 | 0 |
| 17/09/2025 |
26.91
|
7,900 | 27.56 | 27.56 | 26.82 | 0 | 0 | 0 |
| 16/09/2025 |
27.19
|
13,800 | 27.56 | 27.94 | 27.19 | 0 | 0 | 0 |
| 15/09/2025 |
27.56
|
5,400 | 27.84 | 27.84 | 27.47 | 0 | 0 | 0 |
| 12/09/2025 |
27.66
|
2,200 | 27.19 | 27.66 | 27.19 | 0 | 0 | 0 |
| 11/09/2025 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 |
| 10/09/2025 |
27.10
|
1,500 | 27.19 | 27.19 | 27.10 | 0 | 0 | 0 |
| 09/09/2025 |
27.10
|
500 | 27.19 | 27.19 | 27.10 | 0 | 0 | 0 |
| 08/09/2025 |
27.75
|
4,200 | 27.56 | 27.75 | 27.10 | 0 | 0 | 0 |
| 05/09/2025 |
28.03
|
1,800 | 27.19 | 28.31 | 27.19 | 0 | 0 | 0 |
| 04/09/2025 |
27.84
|
1,900 | 26.72 | 28.59 | 26.72 | 0 | 0 | 0 |
| 03/09/2025 |
27.28
|
12,600 | 27.28 | 27.28 | 27.10 | 0 | 0 | 0 |
| 29/08/2025 |
27.28
|
2,100 | 27.10 | 27.47 | 27.10 | 0 | 0 | 0 |
| 28/08/2025 |
27.47
|
2,200 | 27.38 | 27.56 | 27.28 | 0 | 0 | 0 |
| 27/08/2025 |
27.56
|
2,200 | 27.38 | 27.56 | 27.38 | 0 | 0 | 0 |
| 26/08/2025 |
27.10
|
5,100 | 26.82 | 27.10 | 26.72 | 0 | 0 | 0 |
| 25/08/2025 |
27.56
|
2,100 | 26.35 | 27.56 | 26.35 | 0 | 0 | 0 |
| 22/08/2025 |
26.63
|
1,600 | 27.10 | 27.19 | 26.26 | 0 | 0 | 0 |
| 21/08/2025 |
27.47
|
5,400 | 27.66 | 27.66 | 27.47 | 0 | 0 | 0 |
| 20/08/2025 |
27.47
|
5,700 | 27.56 | 27.56 | 27.47 | 0 | 0 | 0 |