| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.30 | -1.30% | 75,100 | 0 | 0 |
22.60
26.60
22.80
|
|
2 tháng
(2026-07-20) |
-0.80 | -3.39% | 116,700 | 0 | 0 |
22.50
26.90
22.80
|
|
3 tháng
(2026-06-22) |
-0.70 | -2.98% | 160,500 | 0 | 0 |
22.50
26.90
22.80
|
|
6 tháng
(2026-03-23) |
-0.79 | -3.34% | 266,700 | 0 | 0 |
21.37
26.90
22.80
|
|
12 tháng
(2025-09-23) |
-3.93 | -14.71% | 804,000 | 0 | 0 |
21.37
26.90
22.80
|
|
24 tháng
(2024-09-30) |
-8.15 | -26.34% | 1,965,739 | 0 | 0 |
20.14
41.85
22.80
|
|
36 tháng
(2023-10-04) |
-9.75 | -29.96% | 4,080,537 | 0 | 0 |
18.80
41.85
22.80
|
|
60 tháng
(2021-10-14) |
4.81 | 26.71% | 10,474,967 | 281,100 | 7.3 |
17.06
41.85
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
24.61
|
900 | 24.98 | 24.98 | 24.61 | 0 | 0 | 0 |
| 11/12/2025 |
24.88
|
1,000 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 10/12/2025 |
24.88
|
1,200 | 24.98 | 24.98 | 24.88 | 0 | 0 | 0 |
| 09/12/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 08/12/2025 |
24.98
|
2,100 | 23.13 | 24.98 | 23.13 | 0 | 0 | 0 |
| 05/12/2025 |
24.98
|
5,200 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 04/12/2025 |
24.98
|
10,000 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 03/12/2025 |
24.98
|
6,300 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 02/12/2025 |
24.98
|
1,000 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 01/12/2025 |
24.88
|
500 | 24.98 | 24.98 | 24.88 | 0 | 0 | 0 |
| 28/11/2025 |
24.98
|
18,500 | 25.07 | 25.07 | 24.98 | 0 | 0 | 0 |
| 27/11/2025 |
25.25
|
100 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 26/11/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 25/11/2025 |
24.98
|
700 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 24/11/2025 |
25.07
|
10,000 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 21/11/2025 |
25.25
|
1,700 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 20/11/2025 |
25.25
|
300 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 19/11/2025 |
25.16
|
1,100 | 25.07 | 25.16 | 25.07 | 0 | 0 | 0 |
| 18/11/2025 |
24.98
|
3,200 | 24.98 | 25.25 | 24.98 | 0 | 0 | 0 |
| 17/11/2025 |
25.07
|
8,300 | 25.25 | 25.35 | 25.07 | 0 | 0 | 0 |
| 14/11/2025 |
25.25
|
7,900 | 25.16 | 25.25 | 25.07 | 0 | 0 | 0 |
| 13/11/2025 |
25.62
|
22,600 | 25.25 | 25.62 | 25.07 | 0 | 0 | 0 |
| 12/11/2025 |
25.44
|
24,100 | 25.44 | 25.72 | 25.44 | 0 | 0 | 0 |
| 11/11/2025 |
25.62
|
200 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 10/11/2025 |
25.72
|
26,600 | 25.44 | 25.72 | 25.44 | 0 | 0 | 0 |
| 07/11/2025 |
25.44
|
31,800 | 25.81 | 25.81 | 25.44 | 0 | 0 | 0 |
| 06/11/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 05/11/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 04/11/2025 |
25.90
|
1,400 | 25.90 | 25.90 | 25.81 | 0 | 0 | 0 |
| 03/11/2025 |
25.90
|
3,100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 31/10/2025 |
25.90
|
5,500 | 25.99 | 25.99 | 25.90 | 0 | 0 | 0 |
| 30/10/2025 |
25.99
|
3,300 | 26.36 | 26.36 | 25.99 | 0 | 0 | 0 |
| 29/10/2025 |
26.36
|
4,800 | 25.99 | 26.36 | 25.90 | 0 | 0 | 0 |
| 28/10/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 27/10/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 24/10/2025 |
25.90
|
800 | 26.09 | 26.09 | 25.90 | 0 | 0 | 0 |
| 23/10/2025 |
25.90
|
600 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 22/10/2025 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 21/10/2025 |
26.09
|
3,700 | 26.18 | 26.18 | 25.99 | 0 | 0 | 0 |
| 20/10/2025 |
25.99
|
10,500 | 26.36 | 26.36 | 25.90 | 0 | 0 | 0 |
| 17/10/2025 |
25.99
|
1,700 | 26.64 | 26.64 | 25.99 | 0 | 0 | 0 |
| 16/10/2025 |
26.64
|
300 | 26.73 | 26.73 | 26.64 | 0 | 0 | 0 |
| 15/10/2025 |
25.99
|
5,300 | 26.18 | 26.18 | 25.99 | 0 | 0 | 0 |
| 14/10/2025 |
26.09
|
6,100 | 26.73 | 26.73 | 26.09 | 0 | 0 | 0 |
| 13/10/2025 |
25.99
|
8,000 | 26.27 | 26.27 | 25.99 | 0 | 0 | 0 |
| 10/10/2025 |
26.27
|
700 | 26.36 | 26.46 | 26.27 | 0 | 0 | 0 |
| 09/10/2025 |
26.36
|
300 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 08/10/2025 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 07/10/2025 |
26.36
|
400 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 06/10/2025 |
26.18
|
5,200 | 26.73 | 26.73 | 26.18 | 0 | 0 | 0 |
| 03/10/2025 |
26.83
|
200 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 02/10/2025 |
26.36
|
2,600 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 01/10/2025 |
26.36
|
400 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 30/09/2025 |
26.36
|
15,800 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 29/09/2025 |
26.36
|
13,100 | 26.46 | 26.46 | 26.36 | 0 | 0 | 0 |
| 26/09/2025 |
26.46
|
2,400 | 26.46 | 26.83 | 26.46 | 0 | 0 | 0 |
| 25/09/2025 |
26.36
|
300 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 24/09/2025 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 |
| 23/09/2025 |
26.73
|
100 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 |
| 22/09/2025 |
26.27
|
600 | 26.46 | 26.46 | 26.27 | 0 | 0 | 0 |
| 19/09/2025 |
26.83
|
1,000 | 26.55 | 26.83 | 26.55 | 0 | 0 | 0 |
| 18/09/2025 |
26.73
|
4,500 | 26.83 | 26.83 | 26.73 | 0 | 0 | 0 |
| 17/09/2025 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 |
| 16/09/2025 |
26.73
|
3,900 | 26.83 | 26.83 | 26.73 | 0 | 0 | 0 |
| 15/09/2025 |
27.20
|
1,700 | 26.83 | 27.20 | 26.83 | 0 | 0 | 0 |
| 12/09/2025 |
26.46
|
100 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 11/09/2025 |
26.36
|
2,000 | 26.36 | 26.73 | 26.36 | 0 | 0 | 0 |
| 10/09/2025 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 09/09/2025 |
26.36
|
2,500 | 26.73 | 26.73 | 26.27 | 0 | 0 | 0 |
| 08/09/2025 |
26.36
|
200 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 05/09/2025 |
26.36
|
3,500 | 26.83 | 26.83 | 26.36 | 0 | 0 | 0 |
| 04/09/2025 |
26.83
|
4,600 | 25.90 | 26.83 | 25.90 | 0 | 0 | 0 |
| 03/09/2025 |
26.46
|
2,300 | 26.55 | 26.55 | 26.46 | 0 | 0 | 0 |
| 02/09/2025 |
30.43
|
1,138 | 29.23 | 30.43 | 29.23 | 0 | 0 | 0 |
| 01/09/2025 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 |
| 29/08/2025 |
26.46
|
1,900 | 26.73 | 26.73 | 26.36 | 0 | 0 | 0 |
| 28/08/2025 |
26.73
|
100 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 |
| 27/08/2025 |
26.18
|
800 | 26.18 | 26.18 | 26.09 | 0 | 0 | 0 |
| 26/08/2025 |
26.36
|
7,700 | 26.18 | 26.36 | 26.18 | 0 | 0 | 0 |
| 25/08/2025 |
26.64
|
600 | 26.73 | 26.73 | 26.64 | 0 | 0 | 0 |
| 22/08/2025 |
26.36
|
4,700 | 26.92 | 26.92 | 26.36 | 0 | 0 | 0 |
| 21/08/2025 |
27.20
|
300 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 20/08/2025 |
27.20
|
2,000 | 27.20 | 27.20 | 26.64 | 0 | 0 | 0 |
| 19/08/2025 |
27.20
|
3,000 | 26.83 | 27.20 | 26.46 | 0 | 0 | 0 |
| 18/08/2025 |
27.20
|
800 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 15/08/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 |
| 14/08/2025 |
27.38
|
700 | 27.47 | 27.47 | 26.92 | 0 | 0 | 0 |
| 13/08/2025 |
27.47
|
1,100 | 27.01 | 27.47 | 27.01 | 0 | 0 | 0 |
| 12/08/2025 |
27.01
|
7,300 | 27.10 | 27.29 | 26.83 | 0 | 0 | 0 |
| 11/08/2025 |
26.92
|
12,800 | 27.29 | 27.29 | 26.92 | 0 | 0 | 0 |
| 08/08/2025 |
27.38
|
1,200 | 27.29 | 27.38 | 27.29 | 0 | 0 | 0 |
| 07/08/2025 |
27.29
|
700 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 |
| 06/08/2025 |
27.01
|
6,100 | 27.75 | 27.75 | 27.01 | 0 | 0 | 0 |
| 05/08/2025 |
27.75
|
5,900 | 28.12 | 28.12 | 27.38 | 0 | 0 | 0 |
| 04/08/2025 |
26.92
|
100 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
| 01/08/2025 |
27.47
|
1,300 | 27.29 | 27.47 | 27.29 | 0 | 0 | 0 |
| 31/07/2025 |
27.66
|
1,300 | 27.57 | 27.66 | 27.47 | 0 | 0 | 0 |
| 30/07/2025 |
27.66
|
5,000 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 |
| 29/07/2025 |
27.57
|
6,900 | 27.75 | 27.75 | 27.57 | 0 | 0 | 0 |
| 28/07/2025 |
27.94
|
3,300 | 27.75 | 27.94 | 27.66 | 0 | 0 | 0 |