| 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) |
-1 | -4.12% | 20,400 | 0 | 0 |
22.30
25.10
22.30
|
|
2 tháng
(2026-08-10) |
-0.30 | -1.27% | 33,600 | 0 | 0 |
22.30
25.30
22.30
|
|
3 tháng
(2026-07-10) |
-4.01 | -14.68% | 106,400 | 0 | 0 |
22.30
27.31
22.30
|
|
6 tháng
(2026-04-13) |
-2.57 | -9.94% | 265,600 | 0 | 0 |
22.30
27.67
22.30
|
|
12 tháng
(2025-10-13) |
-6.07 | -20.68% | 881,100 | 0 | 0 |
22.30
29.55
22.30
|
|
24 tháng
(2024-10-18) |
5.13 | 28.25% | 2,658,092 | 0 | 0 |
15.39
30.54
22.30
|
|
36 tháng
(2023-10-24) |
3.32 | 16.64% | 3,229,574 | -200 | 0.0 |
11.57
30.54
22.30
|
|
60 tháng
(2021-11-03) |
13.59 | 139.98% | 4,364,815 | -2,700 | 0.0 |
7.90
30.54
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
26.07
|
21,300 | 26.33 | 26.33 | 25.99 | 0 | 0 | 0 |
| 18/08/2025 |
26.07
|
24,800 | 26.24 | 26.24 | 25.99 | 0 | 0 | 0 |
| 15/08/2025 |
26.41
|
20,000 | 26.49 | 26.49 | 26.07 | 0 | 0 | 0 |
| 14/08/2025 |
26.49
|
12,400 | 26.58 | 26.66 | 26.41 | 0 | 0 | 0 |
| 13/08/2025 |
26.49
|
32,700 | 26.41 | 26.75 | 26.41 | 0 | 0 | 0 |
| 12/08/2025 |
26.07
|
86,000 | 26.07 | 26.41 | 26.07 | 0 | 0 | 0 |
| 11/08/2025 |
26.07
|
3,800 | 26.07 | 26.07 | 25.91 | 0 | 0 | 0 |
| 08/08/2025 |
26.07
|
16,400 | 26.07 | 26.24 | 25.82 | 0 | 0 | 0 |
| 07/08/2025 |
26.07
|
13,700 | 26.16 | 26.16 | 25.91 | 0 | 0 | 0 |
| 06/08/2025 |
26.07
|
18,300 | 25.82 | 26.07 | 25.65 | 0 | 0 | 0 |
| 05/08/2025 |
25.82
|
18,500 | 26.24 | 26.24 | 25.65 | 0 | 0 | 0 |
| 04/08/2025 |
26.07
|
4,400 | 25.99 | 26.16 | 25.99 | 0 | 0 | 0 |
| 01/08/2025 |
25.91
|
39,100 | 25.91 | 26.24 | 25.82 | 0 | 0 | 0 |
| 31/07/2025 |
25.91
|
9,500 | 25.91 | 25.91 | 25.74 | 0 | 0 | 0 |
| 30/07/2025 |
25.82
|
10,200 | 25.74 | 25.82 | 25.74 | 0 | 0 | 0 |
| 29/07/2025 |
25.82
|
39,700 | 26.07 | 26.16 | 25.57 | 0 | 0 | 0 |
| 28/07/2025 |
26.16
|
33,100 | 26.49 | 26.49 | 26.07 | 0 | 0 | 0 |
| 25/07/2025 |
26.33
|
32,000 | 26.24 | 26.58 | 25.99 | 0 | 0 | 0 |
| 24/07/2025 |
26.33
|
38,600 | 26.07 | 26.49 | 25.99 | 0 | 0 | 0 |
| 23/07/2025 |
25.74
|
48,700 | 26.07 | 26.41 | 25.74 | 0 | 0 | 0 |
| 22/07/2025 |
25.65
|
38,600 | 26.24 | 28.34 | 25.65 | 0 | 0 | 0 |
| 21/07/2025 |
26.33
|
70,100 | 25.99 | 26.91 | 25.65 | 0 | 0 | 0 |
| 18/07/2025 |
25.23
|
5,000 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 17/07/2025 |
25.23
|
12,900 | 25.23 | 25.48 | 25.23 | 0 | 0 | 0 |
| 16/07/2025 |
25.40
|
27,900 | 25.23 | 25.40 | 25.23 | 0 | 0 | 0 |
| 15/07/2025 |
25.40
|
8,500 | 25.32 | 25.65 | 25.23 | 0 | 0 | 0 |
| 14/07/2025 |
25.40
|
3,000 | 25.23 | 25.48 | 25.23 | 0 | 0 | 0 |
| 11/07/2025 |
25.40
|
5,600 | 25.57 | 25.57 | 25.23 | 0 | 0 | 0 |
| 10/07/2025 |
25.23
|
3,900 | 25.23 | 25.48 | 25.23 | 0 | 0 | 0 |
| 09/07/2025 |
25.23
|
6,000 | 25.32 | 25.32 | 25.23 | 0 | 0 | 0 |
| 08/07/2025 |
25.40
|
18,200 | 25.32 | 25.57 | 25.23 | 0 | 0 | 0 |
| 07/07/2025 |
25.23
|
47,800 | 25.48 | 25.65 | 25.23 | 0 | 0 | 0 |
| 04/07/2025 |
25.40
|
114,600 | 25.48 | 25.65 | 25.40 | 0 | 0 | 0 |
| 03/07/2025 |
25.65
|
2,600 | 25.57 | 25.65 | 25.32 | 0 | 0 | 0 |
| 02/07/2025 |
25.74
|
9,800 | 25.57 | 25.74 | 25.40 | 0 | 0 | 0 |
| 01/07/2025 |
25.74
|
5,600 | 25.57 | 25.74 | 25.40 | 0 | 0 | 0 |
| 30/06/2025 |
25.48
|
14,100 | 25.82 | 25.82 | 25.48 | 0 | 0 | 0 |
| 27/06/2025 |
25.57
|
9,600 | 25.91 | 25.99 | 25.57 | 0 | 0 | 0 |
| 26/06/2025 |
25.74
|
13,200 | 25.57 | 25.82 | 25.48 | 0 | 0 | 0 |
| 25/06/2025 |
25.65
|
8,100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 24/06/2025 |
25.74
|
21,000 | 25.82 | 25.82 | 25.57 | 0 | 0 | 0 |
| 23/06/2025 |
25.82
|
19,700 | 25.82 | 26.07 | 25.82 | 0 | 0 | 0 |
| 20/06/2025 |
25.82
|
4,200 | 25.91 | 25.91 | 25.82 | 0 | 0 | 0 |
| 19/06/2025 |
25.82
|
200 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 |
| 18/06/2025 |
25.82
|
1,900 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 |
| 17/06/2025 |
25.82
|
3,800 | 25.74 | 25.91 | 25.74 | 0 | 0 | 0 |
| 16/06/2025 |
25.82
|
2,900 | 26.07 | 26.07 | 25.74 | 0 | 0 | 0 |
| 13/06/2025 |
25.74
|
5,600 | 25.82 | 25.91 | 25.57 | 0 | 0 | 0 |
| 12/06/2025 |
25.82
|
3,600 | 25.74 | 25.91 | 25.74 | 0 | 0 | 0 |
| 11/06/2025 |
25.74
|
13,400 | 25.74 | 25.74 | 25.57 | 0 | 0 | 0 |
| 10/06/2025 |
26.33
|
600 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 |
| 09/06/2025 |
25.91
|
2,000 | 25.99 | 26.07 | 25.91 | 0 | 0 | 0 |
| 06/06/2025 |
26.16
|
2,300 | 26.07 | 26.16 | 26.07 | 0 | 0 | 0 |
| 05/06/2025 |
25.82
|
7,200 | 25.65 | 25.82 | 25.65 | 0 | 0 | 0 |
| 04/06/2025 |
26.16
|
1,100 | 26.33 | 26.33 | 25.82 | 0 | 0 | 0 |
| 03/06/2025 |
25.65
|
15,600 | 25.91 | 25.99 | 25.23 | 0 | 0 | 0 |
| 02/06/2025 |
25.74
|
1,100 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 30/05/2025 |
26.24
|
1,000 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 |
| 29/05/2025 |
26.07
|
100 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
| 28/05/2025 |
26.16
|
2,400 | 25.91 | 26.24 | 25.82 | 0 | 0 | 0 |
| 27/05/2025 |
25.91
|
600 | 25.74 | 25.91 | 25.74 | 0 | 0 | 0 |
| 26/05/2025 |
25.74
|
7,100 | 25.82 | 25.99 | 25.74 | 0 | 0 | 0 |
| 23/05/2025 |
25.65
|
2,400 | 26.41 | 26.41 | 25.65 | 0 | 0 | 0 |
| 22/05/2025 |
26.07
|
500 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
| 21/05/2025 |
25.99
|
500 | 26.58 | 26.58 | 25.99 | 0 | 0 | 0 |
| 20/05/2025 |
26.58
|
600 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
| 19/05/2025 |
25.82
|
7,000 | 26.24 | 26.24 | 25.32 | 0 | 0 | 0 |
| 16/05/2025 |
26.24
|
6,100 | 25.65 | 28.60 | 25.65 | 0 | 0 | 0 |
| 15/05/2025 |
25.32
|
1,300 | 25.57 | 25.57 | 25.32 | 0 | 0 | 0 |
| 14/05/2025 |
25.23
|
800 | 25.48 | 25.48 | 25.23 | 0 | 0 | 0 |
| 13/05/2025 |
25.15
|
11,500 | 26.07 | 26.07 | 25.15 | 0 | 0 | 0 |
| 12/05/2025 |
25.48
|
2,200 | 25.23 | 25.48 | 25.06 | 0 | 0 | 0 |
| 09/05/2025 |
24.90
|
1,800 | 24.98 | 24.98 | 24.90 | 0 | 0 | 0 |
| 08/05/2025 |
24.90
|
1,600 | 24.98 | 24.98 | 24.90 | 0 | 0 | 0 |
| 07/05/2025 |
24.81
|
3,100 | 26.91 | 26.91 | 24.81 | 0 | 0 | 0 |
| 06/05/2025 |
25.23
|
200 | 25.23 | 25.23 | 24.39 | 0 | 0 | 0 |
| 05/05/2025 |
25.23
|
2,100 | 24.81 | 25.23 | 24.56 | 0 | 0 | 0 |
| 29/04/2025 |
24.81
|
1 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
| 28/04/2025 |
24.81
|
1,000 | 24.90 | 24.90 | 24.81 | 0 | 0 | 0 |
| 25/04/2025 |
26.83
|
600 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 24/04/2025 |
24.73
|
1,800 | 24.64 | 24.73 | 24.64 | 0 | 0 | 0 |
| 23/04/2025 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 22/04/2025 |
24.81
|
2,301 | 23.63 | 24.81 | 23.63 | 0 | 0 | 0 |
| 21/04/2025 |
24.39
|
900 | 22.96 | 25.15 | 22.96 | 0 | 0 | 0 |
| 18/04/2025 |
22.79
|
100 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |
| 17/04/2025 |
22.96
|
301 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
| 16/04/2025 |
22.71
|
4,200 | 22.71 | 22.79 | 22.71 | 0 | 0 | 0 |
| 15/04/2025 |
23.05
|
1,200 | 22.96 | 23.05 | 22.79 | 0 | 0 | 0 |
| 14/04/2025 |
22.96
|
400 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
| 11/04/2025 |
22.96
|
800 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
| 10/04/2025 |
23.63
|
47,101 | 23.63 | 23.63 | 21.70 | 0 | 0 | 0 |
| 09/04/2025 |
21.87
|
3,900 | 21.36 | 21.87 | 21.28 | 0 | 0 | 0 |
| 08/04/2025 |
21.70
|
5,101 | 21.70 | 21.70 | 21.20 | 0 | 0 | 0 |
| 04/04/2025 |
21.87
|
5,000 | 21.11 | 22.29 | 21.11 | 0 | 0 | 0 |
| 03/04/2025 |
21.36
|
9,403 | 23.47 | 23.47 | 21.03 | 0 | 0 | 0 |
| 02/04/2025 |
23.13
|
1,903 | 23.13 | 23.55 | 23.13 | 0 | 0 | 0 |
| 01/04/2025 |
22.79
|
200 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |
| 31/03/2025 |
22.71
|
1,500 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
| 28/03/2025 |
22.71
|
1,000 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
| 27/03/2025 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |