| 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) |
-0.55 | -2.21% | 77,600 | 0 | 0 |
23.50
24.95
23.50
|
|
2 tháng
(2026-08-05) |
-0.85 | -3.38% | 157,700 | 0 | 0 |
23.50
25.15
23.50
|
|
3 tháng
(2026-07-06) |
-2.20 | -8.30% | 264,100 | 0 | 0 |
23.50
26.50
23.50
|
|
6 tháng
(2026-04-07) |
-2.35 | -8.83% | 639,800 | 0 | 0 |
23.50
27.90
23.50
|
|
12 tháng
(2025-10-09) |
-2.77 | -10.25% | 1,858,200 | 0 | 0 |
23.50
28.29
23.50
|
|
24 tháng
(2024-10-14) |
-2.95 | -10.82% | 6,226,000 | 0 | 0 |
23.50
29.04
23.50
|
|
36 tháng
(2023-10-20) |
3.84 | 18.76% | 10,661,300 | 0 | 0 |
19.76
30.77
23.50
|
|
60 tháng
(2021-11-01) |
10.90 | 81.32% | 22,003,100 | 0 | 0 |
13.14
30.77
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
26.98
|
4,000 | 26.84 | 27.03 | 26.84 | 0 | 0 | 0 |
| 09/01/2026 |
27.07
|
200 | 26.70 | 27.07 | 26.70 | 0 | 0 | 0 |
| 08/01/2026 |
27.03
|
4,200 | 26.70 | 27.03 | 26.70 | 0 | 0 | 0 |
| 07/01/2026 |
27.07
|
500 | 27.07 | 27.07 | 27.03 | 0 | 0 | 0 |
| 06/01/2026 |
27.07
|
200 | 26.47 | 27.07 | 26.47 | 0 | 0 | 0 |
| 05/01/2026 |
27.03
|
2,900 | 27.03 | 27.03 | 26.70 | 0 | 0 | 0 |
| 31/12/2025 |
27.03
|
5,500 | 26.75 | 27.03 | 26.56 | 0 | 0 | 0 |
| 30/12/2025 |
26.75
|
19,200 | 26.75 | 26.93 | 26.75 | 0 | 0 | 0 |
| 29/12/2025 |
26.84
|
3,800 | 26.89 | 26.89 | 26.37 | 0 | 0 | 0 |
| 26/12/2025 |
26.89
|
500 | 26.84 | 26.89 | 26.84 | 0 | 0 | 0 |
| 25/12/2025 |
26.89
|
3,400 | 26.89 | 26.89 | 26.79 | 0 | 0 | 0 |
| 24/12/2025 |
26.93
|
1,000 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
| 23/12/2025 |
26.98
|
4,400 | 26.70 | 26.98 | 26.70 | 0 | 0 | 0 |
| 22/12/2025 |
26.79
|
1,600 | 26.79 | 26.84 | 26.61 | 0 | 0 | 0 |
| 19/12/2025 |
26.79
|
4,400 | 26.70 | 26.79 | 26.65 | 0 | 0 | 0 |
| 18/12/2025 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 17/12/2025 |
26.70
|
300 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 16/12/2025 |
26.75
|
9,100 | 26.14 | 26.75 | 26.14 | 0 | 0 | 0 |
| 15/12/2025 |
26.14
|
5,800 | 26.70 | 26.70 | 26.14 | 0 | 0 | 0 |
| 12/12/2025 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 |
| 11/12/2025 |
26.79
|
700 | 26.42 | 26.79 | 26.42 | 0 | 0 | 0 |
| 10/12/2025 |
26.84
|
1,000 | 26.93 | 26.93 | 26.84 | 0 | 0 | 0 |
| 09/12/2025 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
| 08/12/2025 |
26.93
|
7,400 | 26.51 | 26.93 | 25.76 | 0 | 0 | 0 |
| 05/12/2025 |
26.98
|
1,400 | 26.93 | 26.98 | 26.93 | 0 | 0 | 0 |
| 04/12/2025 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
| 03/12/2025 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
| 02/12/2025 |
27.03
|
700 | 27.03 | 27.03 | 26.93 | 0 | 0 | 0 |
| 01/12/2025 |
26.79
|
1,100 | 26.51 | 26.79 | 26.51 | 0 | 0 | 0 |
| 28/11/2025 |
27.07
|
1,200 | 26.04 | 27.07 | 26.04 | 0 | 0 | 0 |
| 27/11/2025 |
26.51
|
200 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 26/11/2025 |
26.42
|
3,500 | 26.23 | 26.61 | 26.23 | 0 | 0 | 0 |
| 25/11/2025 |
26.70
|
1,700 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 24/11/2025 |
26.70
|
9,900 | 26.89 | 26.89 | 26.70 | 0 | 0 | 0 |
| 21/11/2025 |
26.98
|
2,900 | 26.79 | 26.98 | 26.79 | 0 | 0 | 0 |
| 20/11/2025 |
26.79
|
8,800 | 26.70 | 26.79 | 26.70 | 0 | 0 | 0 |
| 19/11/2025 |
26.70
|
6,800 | 26.79 | 26.79 | 26.51 | 0 | 0 | 0 |
| 18/11/2025 |
27.12
|
11,300 | 26.79 | 27.12 | 26.70 | 0 | 0 | 0 |
| 17/11/2025 |
26.75
|
25,100 | 26.79 | 26.84 | 26.70 | 0 | 0 | 0 |
| 14/11/2025 |
26.70
|
18,300 | 26.79 | 26.79 | 26.70 | 0 | 0 | 0 |
| 13/11/2025 |
27.54
|
3,700 | 26.79 | 27.54 | 26.70 | 0 | 0 | 0 |
| 12/11/2025 |
27.17
|
7,700 | 27.17 | 27.17 | 26.70 | 0 | 0 | 0 |
| 11/11/2025 |
27.17
|
12,300 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 10/11/2025 |
27.17
|
5,100 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 07/11/2025 |
27.17
|
300 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 06/11/2025 |
27.17
|
5,600 | 27.07 | 27.17 | 27.07 | 0 | 0 | 0 |
| 05/11/2025 |
27.17
|
10,300 | 27.07 | 27.17 | 27.07 | 0 | 0 | 0 |
| 04/11/2025 |
26.79
|
1,600 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 |
| 03/11/2025 |
26.79
|
7,600 | 27.17 | 27.17 | 26.70 | 0 | 0 | 0 |
| 31/10/2025 |
27.12
|
17,600 | 26.51 | 27.22 | 26.23 | 0 | 0 | 0 |
| 30/10/2025 |
27.17
|
30,800 | 26.98 | 27.17 | 26.33 | 0 | 0 | 0 |
| 29/10/2025 |
27.12
|
8,400 | 27.17 | 27.17 | 26.98 | 0 | 0 | 0 |
| 28/10/2025 |
27.17
|
4,200 | 27.03 | 27.17 | 27.03 | 0 | 0 | 0 |
| 27/10/2025 |
27.07
|
10,900 | 26.98 | 27.17 | 26.79 | 0 | 0 | 0 |
| 24/10/2025 |
26.98
|
6,000 | 26.98 | 27.12 | 26.98 | 0 | 0 | 0 |
| 23/10/2025 |
26.98
|
6,900 | 27.03 | 27.03 | 26.93 | 0 | 0 | 0 |
| 22/10/2025 |
27.03
|
900 | 27.07 | 27.07 | 26.23 | 0 | 0 | 0 |
| 21/10/2025 |
26.42
|
49,400 | 26.61 | 27.12 | 26.42 | 0 | 0 | 0 |
| 20/10/2025 |
27.17
|
9,200 | 27.07 | 27.26 | 26.98 | 0 | 0 | 0 |
| 17/10/2025 |
27.07
|
13,000 | 27.17 | 27.17 | 27.07 | 0 | 0 | 0 |
| 16/10/2025 |
27.17
|
8,200 | 27.26 | 27.26 | 27.17 | 0 | 0 | 0 |
| 15/10/2025 |
27.17
|
19,700 | 27.26 | 27.26 | 27.17 | 0 | 0 | 0 |
| 14/10/2025 |
27.26
|
11,800 | 27.26 | 27.40 | 27.17 | 0 | 0 | 0 |
| 13/10/2025 |
27.17
|
2,100 | 27.26 | 27.26 | 27.17 | 0 | 0 | 0 |
| 10/10/2025 |
27.17
|
9,500 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 09/10/2025 |
27.07
|
10,800 | 27.17 | 27.17 | 27.07 | 0 | 0 | 0 |
| 08/10/2025 |
27.17
|
9,300 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 07/10/2025 |
27.17
|
67,000 | 27.17 | 27.45 | 27.17 | 0 | 0 | 0 |
| 06/10/2025 |
27.17
|
3,000 | 27.36 | 27.50 | 27.17 | 0 | 0 | 0 |
| 03/10/2025 |
27.22
|
7,100 | 27.07 | 27.26 | 27.07 | 0 | 0 | 0 |
| 02/10/2025 |
27.17
|
12,100 | 27.17 | 27.26 | 27.17 | 0 | 0 | 0 |
| 01/10/2025 |
27.17
|
17,500 | 27.17 | 27.26 | 27.17 | 0 | 0 | 0 |
| 30/09/2025 |
27.17
|
9,200 | 27.26 | 27.26 | 27.17 | 0 | 0 | 0 |
| 29/09/2025 |
27.17
|
17,600 | 27.17 | 27.17 | 26.70 | 0 | 0 | 0 |
| 26/09/2025 |
27.17
|
9,200 | 26.79 | 27.26 | 26.79 | 0 | 0 | 0 |
| 25/09/2025 |
27.26
|
6,300 | 27.17 | 27.26 | 27.03 | 0 | 0 | 0 |
| 24/09/2025 |
27.17
|
10,700 | 27.17 | 27.26 | 27.17 | 0 | 0 | 0 |
| 23/09/2025 |
27.17
|
2,100 | 26.98 | 27.17 | 26.98 | 0 | 0 | 0 |
| 22/09/2025 |
27.17
|
11,500 | 27.17 | 27.26 | 27.17 | 0 | 0 | 0 |
| 19/09/2025 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 18/09/2025 |
27.17
|
5,000 | 27.12 | 27.17 | 27.07 | 0 | 0 | 0 |
| 17/09/2025 |
27.22
|
6,900 | 27.17 | 27.22 | 27.17 | 0 | 0 | 0 |
| 16/09/2025 |
27.26
|
5,000 | 27.17 | 27.26 | 26.70 | 0 | 0 | 0 |
| 15/09/2025 |
27.17
|
4,000 | 27.17 | 27.26 | 27.17 | 0 | 0 | 0 |
| 12/09/2025 |
27.26
|
7,800 | 27.17 | 27.26 | 26.84 | 0 | 0 | 0 |
| 11/09/2025 |
27.17
|
18,200 | 27.26 | 27.26 | 27.17 | 0 | 0 | 0 |
| 10/09/2025 |
27.36
|
9,400 | 27.07 | 27.36 | 27.07 | 0 | 0 | 0 |
| 09/09/2025 |
27.26
|
5,900 | 27.17 | 27.26 | 27.07 | 0 | 0 | 0 |
| 08/09/2025 |
27.26
|
11,700 | 27.07 | 27.26 | 26.98 | 0 | 0 | 0 |
| 05/09/2025 |
26.98
|
2,300 | 27.17 | 27.17 | 26.98 | 0 | 0 | 0 |
| 04/09/2025 |
27.17
|
169,200 | 26.61 | 27.17 | 26.61 | 0 | 0 | 0 |
| 03/09/2025 |
27.26
|
112,400 | 27.17 | 27.26 | 25.48 | 0 | 0 | 0 |
| 29/08/2025 |
27.26
|
18,700 | 27.36 | 27.36 | 27.26 | 0 | 0 | 0 |
| 28/08/2025 |
27.36
|
24,500 | 27.26 | 27.40 | 27.26 | 0 | 0 | 0 |
| 27/08/2025 |
27.40
|
36,800 | 27.26 | 27.64 | 27.26 | 0 | 0 | 0 |
| 26/08/2025 |
27.26
|
13,700 | 27.36 | 27.59 | 27.17 | 0 | 0 | 0 |
| 25/08/2025 |
27.36
|
50,400 | 27.54 | 27.64 | 27.36 | 0 | 0 | 0 |
| 22/08/2025 |
27.64
|
7,500 | 27.64 | 27.64 | 27.45 | 0 | 0 | 0 |
| 21/08/2025 |
27.68
|
76,700 | 27.64 | 27.68 | 27.26 | 0 | 0 | 0 |
| 20/08/2025 |
27.54
|
2,000 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 |