| 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) |
2.20 | 9.01% | 18,800 | 0 | 0 |
23.43
29.30
29.30
|
|
2 tháng
(2026-08-05) |
-0.86 | -3.12% | 20,700 | 0 | 0 |
23.43
29.30
29.30
|
|
3 tháng
(2026-07-06) |
-1.18 | -4.25% | 27,200 | 0 | 0 |
23.43
29.63
29.30
|
|
6 tháng
(2026-04-07) |
1.13 | 4.45% | 36,900 | 0 | 0 |
23.43
30.47
29.30
|
|
12 tháng
(2025-10-09) |
-2.02 | -7.04% | 112,300 | 0 | 0 |
23.43
30.47
29.30
|
|
24 tháng
(2024-10-14) |
-6.31 | -19.17% | 511,000 | 0 | 0 |
23.43
33.48
29.30
|
|
36 tháng
(2023-10-20) |
-21.03 | -44.15% | 983,100 | 0 | 0 |
23.43
56.43
29.30
|
|
60 tháng
(2021-11-01) |
0.84 | 3.28% | 3,034,000 | 0 | 0 |
23.43
59.42
29.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
30.33
|
300 | 30.19 | 30.33 | 30.19 | 0 | 0 | 0 |
| 09/01/2026 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 08/01/2026 |
28.71
|
1,400 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 07/01/2026 |
28.71
|
2,000 | 28.11 | 28.71 | 28.11 | 0 | 0 | 0 |
| 06/01/2026 |
28.11
|
300 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 |
| 05/01/2026 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 |
| 31/12/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 |
| 30/12/2025 |
30.19
|
400 | 28.62 | 30.19 | 26.76 | 0 | 0 | 0 |
| 29/12/2025 |
28.62
|
500 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
| 26/12/2025 |
26.76
|
500 | 28.52 | 28.52 | 26.72 | 0 | 0 | 0 |
| 25/12/2025 |
28.52
|
200 | 28.66 | 28.66 | 28.52 | 0 | 0 | 0 |
| 24/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 |
| 23/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 |
| 22/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 |
| 19/12/2025 |
28.29
|
7,100 | 29.63 | 29.63 | 28.24 | 0 | 0 | 0 |
| 18/12/2025 |
30.24
|
0 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 |
| 17/12/2025 |
30.24
|
100 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 |
| 16/12/2025 |
28.29
|
700 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 |
| 15/12/2025 |
26.49
|
1,200 | 30.10 | 30.10 | 26.49 | 0 | 0 | 0 |
| 12/12/2025 |
28.15
|
1,900 | 29.91 | 31.49 | 28.11 | 0 | 0 | 0 |
| 11/12/2025 |
30.19
|
200 | 28.29 | 30.19 | 28.29 | 0 | 0 | 0 |
| 10/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 |
| 09/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 |
| 08/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 |
| 05/12/2025 |
28.29
|
100 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 |
| 04/12/2025 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 03/12/2025 |
26.67
|
4,600 | 29.12 | 29.12 | 26.02 | 0 | 0 | 0 |
| 02/12/2025 |
27.23
|
1,900 | 27.18 | 29.22 | 27.18 | 0 | 0 | 0 |
| 01/12/2025 |
29.22
|
0 | 29.22 | 29.22 | 29.22 | 0 | 0 | 0 |
| 28/11/2025 |
29.22
|
0 | 29.22 | 29.22 | 29.22 | 0 | 0 | 0 |
| 27/11/2025 |
29.22
|
200 | 28.71 | 29.22 | 28.71 | 0 | 0 | 0 |
| 26/11/2025 |
27.32
|
200 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| 25/11/2025 |
26.39
|
2,400 | 27.78 | 27.92 | 26.21 | 0 | 0 | 0 |
| 24/11/2025 |
26.11
|
700 | 27.69 | 28.24 | 26.11 | 0 | 0 | 0 |
| 21/11/2025 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
| 20/11/2025 |
27.69
|
1,000 | 26.11 | 27.69 | 26.11 | 0 | 0 | 0 |
| 19/11/2025 |
26.07
|
700 | 25.93 | 27.78 | 25.93 | 0 | 0 | 0 |
| 18/11/2025 |
27.78
|
100 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
| 17/11/2025 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 14/11/2025 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 13/11/2025 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 12/11/2025 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 11/11/2025 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 10/11/2025 |
28.71
|
100 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 07/11/2025 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 06/11/2025 |
26.86
|
200 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 05/11/2025 |
25.98
|
500 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 |
| 04/11/2025 |
26.39
|
200 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 03/11/2025 |
28.24
|
200 | 26.44 | 28.24 | 26.44 | 0 | 0 | 0 |
| 31/10/2025 |
28.24
|
500 | 26.39 | 28.24 | 26.39 | 0 | 0 | 0 |
| 30/10/2025 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 |
| 29/10/2025 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 |
| 28/10/2025 |
28.24
|
600 | 27.69 | 28.24 | 27.69 | 0 | 0 | 0 |
| 27/10/2025 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 |
| 24/10/2025 |
27.74
|
4,600 | 27.74 | 27.74 | 25.10 | 0 | 0 | 0 |
| 23/10/2025 |
25.93
|
600 | 27.69 | 27.78 | 25.93 | 0 | 0 | 0 |
| 22/10/2025 |
27.74
|
200 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 |
| 21/10/2025 |
27.78
|
100 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
| 20/10/2025 |
27.78
|
1,500 | 25.74 | 28.24 | 25.74 | 0 | 0 | 0 |
| 17/10/2025 |
27.32
|
1,400 | 26.62 | 27.32 | 26.62 | 0 | 0 | 0 |
| 16/10/2025 |
28.62
|
100 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
| 15/10/2025 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 14/10/2025 |
25.74
|
1,200 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 13/10/2025 |
27.60
|
500 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 10/10/2025 |
29.63
|
1,300 | 27.64 | 29.63 | 27.60 | 0 | 0 | 0 |
| 09/10/2025 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
| 08/10/2025 |
28.62
|
2,000 | 27.27 | 28.62 | 25.65 | 0 | 0 | 0 |
| 07/10/2025 |
27.32
|
100 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| 06/10/2025 |
27.32
|
2,600 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| 03/10/2025 |
28.20
|
400 | 26.02 | 28.20 | 26.02 | 0 | 0 | 0 |
| 02/10/2025 |
27.74
|
1,500 | 27.55 | 27.74 | 27.55 | 0 | 0 | 0 |
| 01/10/2025 |
29.59
|
14,700 | 26.30 | 29.63 | 26.30 | 0 | 0 | 0 |
| 30/09/2025 |
28.24
|
300 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 |
| 29/09/2025 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 26/09/2025 |
26.86
|
700 | 25.70 | 26.86 | 25.70 | 0 | 0 | 0 |
| 25/09/2025 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 24/09/2025 |
27.27
|
1,100 | 25.93 | 27.27 | 25.93 | 0 | 0 | 0 |
| 23/09/2025 |
25.93
|
5,000 | 25.93 | 26.86 | 25.93 | 0 | 0 | 0 |
| 22/09/2025 |
25.93
|
300 | 26.39 | 26.39 | 25.93 | 0 | 0 | 0 |
| 19/09/2025 |
26.39
|
600 | 26.16 | 26.39 | 26.16 | 0 | 0 | 0 |
| 18/09/2025 |
26.39
|
600 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 17/09/2025 |
26.86
|
400 | 26.53 | 26.86 | 26.53 | 0 | 0 | 0 |
| 16/09/2025 |
26.53
|
1,200 | 26.81 | 26.81 | 26.53 | 0 | 0 | 0 |
| 15/09/2025 |
26.39
|
700 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 12/09/2025 |
26.67
|
1,100 | 26.58 | 26.67 | 26.39 | 0 | 0 | 0 |
| 11/09/2025 |
26.58
|
400 | 26.86 | 26.86 | 26.58 | 0 | 0 | 0 |
| 10/09/2025 |
26.86
|
1,000 | 25.98 | 26.86 | 25.98 | 0 | 0 | 0 |
| 09/09/2025 |
26.86
|
700 | 25.93 | 26.86 | 25.93 | 0 | 0 | 0 |
| 08/09/2025 |
27.27
|
1,400 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 05/09/2025 |
27.27
|
300 | 26.11 | 27.27 | 26.11 | 0 | 0 | 0 |
| 04/09/2025 |
26.07
|
200 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
| 03/09/2025 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 |
| 29/08/2025 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 |
| 28/08/2025 |
27.74
|
7,000 | 25.98 | 27.78 | 25.93 | 0 | 0 | 0 |
| 27/08/2025 |
25.98
|
2,000 | 25.79 | 26.02 | 25.79 | 0 | 0 | 0 |
| 26/08/2025 |
26.76
|
1,400 | 26.86 | 26.86 | 26.49 | 0 | 0 | 0 |
| 25/08/2025 |
26.58
|
1,300 | 26.58 | 26.58 | 26.49 | 0 | 0 | 0 |
| 22/08/2025 |
26.58
|
2,400 | 26.95 | 26.95 | 26.53 | 0 | 0 | 0 |
| 21/08/2025 |
28.20
|
2,200 | 26.95 | 28.24 | 26.86 | 0 | 0 | 0 |
| 20/08/2025 |
28.43
|
1,000 | 26.99 | 28.43 | 26.99 | 0 | 0 | 0 |