| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-2.50 | -8.62% | 8,600 | 0 | 0 |
25.60
32.20
29.80
|
|
2 tháng
(2026-08-17) |
-0.50 | -1.85% | 22,900 | 0 | 0 |
25.60
32.20
29.80
|
|
3 tháng
(2026-07-16) |
-0.40 | -1.49% | 38,600 | 0 | 0 |
25.50
32.20
29.80
|
|
6 tháng
(2026-04-17) |
0.50 | 1.92% | 77,000 | 0 | 0 |
25
32.20
29.80
|
|
12 tháng
(2025-10-20) |
0.20 | 0.76% | 175,100 | 0 | 0 |
22.60
32.20
29.80
|
|
24 tháng
(2024-10-24) |
0.70 | 2.71% | 986,860 | 0 | 0 |
15.70
39.60
29.80
|
|
36 tháng
(2023-10-30) |
12.80 | 93.43% | 1,214,148 | 0 | 0 |
13.50
39.60
29.80
|
|
60 tháng
(2021-11-09) |
8.50 | 47.22% | 1,596,362 | 0 | 0 |
9.10
39.60
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/08/2025 |
26.70
|
6,200 | 25.50 | 27.90 | 25.50 | 0 | 0 | 0 |
| 07/08/2025 |
26.60
|
5,100 | 26.60 | 27.10 | 26.60 | 0 | 0 | 0 |
| 06/08/2025 |
26.80
|
6,700 | 26.60 | 27.20 | 26.60 | 0 | 0 | 0 |
| 05/08/2025 |
27.70
|
3,100 | 26.30 | 27.70 | 26.30 | 0 | 0 | 0 |
| 04/08/2025 |
27.50
|
4,800 | 25.90 | 27.50 | 25.90 | 0 | 0 | 0 |
| 01/08/2025 |
27.80
|
6,600 | 25.60 | 27.80 | 25.40 | 0 | 0 | 0 |
| 31/07/2025 |
26.50
|
6,300 | 26.60 | 27.20 | 26.50 | 0 | 0 | 0 |
| 30/07/2025 |
26.10
|
3,400 | 26 | 26.10 | 25.20 | 0 | 0 | 0 |
| 29/07/2025 |
28.90
|
7,000 | 29.60 | 29.60 | 25.70 | 0 | 0 | 0 |
| 28/07/2025 |
29.80
|
2,900 | 27.70 | 31 | 27.70 | 0 | 0 | 0 |
| 25/07/2025 |
27.50
|
4,700 | 26.80 | 31 | 26.80 | 0 | 0 | 0 |
| 24/07/2025 |
32
|
7,800 | 25.90 | 32 | 25.90 | 0 | 0 | 0 |
| 23/07/2025 |
29.60
|
34,200 | 25.50 | 29.60 | 25.50 | 0 | 0 | 0 |
| 22/07/2025 |
26.20
|
3,500 | 25.30 | 26.20 | 25.30 | 0 | 0 | 0 |
| 21/07/2025 |
26
|
2,200 | 25.30 | 26.30 | 25.10 | 0 | 0 | 0 |
| 18/07/2025 |
26.30
|
1,600 | 25.60 | 26.60 | 25.60 | 0 | 0 | 0 |
| 17/07/2025 |
25.30
|
1,200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 16/07/2025 |
26.50
|
1,500 | 25.30 | 26.50 | 25.10 | 0 | 0 | 0 |
| 15/07/2025 |
26
|
1,000 | 25.30 | 26 | 25.30 | 0 | 0 | 0 |
| 14/07/2025 |
26
|
1,300 | 25.60 | 26 | 25.10 | 0 | 0 | 0 |
| 11/07/2025 |
25.60
|
7,000 | 25.40 | 26.90 | 23.60 | 0 | 0 | 0 |
| 10/07/2025 |
26.80
|
1,200 | 26.20 | 26.80 | 25.10 | 0 | 0 | 0 |
| 09/07/2025 |
27.70
|
1,900 | 25.70 | 27.80 | 25.70 | 0 | 0 | 0 |
| 08/07/2025 |
26.80
|
2,500 | 25.70 | 27 | 23.20 | 0 | 0 | 0 |
| 07/07/2025 |
27
|
1,500 | 25.60 | 27 | 25.60 | 0 | 0 | 0 |
| 04/07/2025 |
27
|
1,800 | 25.60 | 27 | 25.10 | 0 | 0 | 0 |
| 03/07/2025 |
26.60
|
5,100 | 25.60 | 26.80 | 25.60 | 0 | 0 | 0 |
| 02/07/2025 |
27
|
2,000 | 26.10 | 27 | 26.10 | 0 | 0 | 0 |
| 01/07/2025 |
26.90
|
1,900 | 27 | 27 | 25.60 | 0 | 0 | 0 |
| 30/06/2025 |
26.90
|
2,300 | 25.20 | 26.90 | 25.20 | 0 | 0 | 0 |
| 27/06/2025 |
26
|
3,500 | 25 | 26 | 24.90 | 0 | 0 | 0 |
| 26/06/2025 |
25.20
|
1,300 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 25/06/2025 |
25.10
|
2,600 | 25.20 | 25.20 | 24.90 | 0 | 0 | 0 |
| 24/06/2025 |
25.10
|
1,400 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 23/06/2025 |
23.70
|
1,800 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 20/06/2025 |
27
|
3,000 | 25.90 | 27 | 25.90 | 0 | 0 | 0 |
| 19/06/2025 |
27
|
3,300 | 25.70 | 27 | 25.70 | 0 | 0 | 0 |
| 18/06/2025 |
26.80
|
1,700 | 25.30 | 26.90 | 25.30 | 0 | 0 | 0 |
| 17/06/2025 |
26.90
|
1,900 | 24.70 | 27 | 24.70 | 0 | 0 | 0 |
| 16/06/2025 |
26.90
|
3,700 | 25.80 | 27 | 22.30 | 0 | 0 | 0 |
| 13/06/2025 |
26.50
|
1,600 | 25.60 | 26.60 | 25.60 | 0 | 0 | 0 |
| 12/06/2025 |
25.70
|
1,600 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 11/06/2025 |
25.30
|
1,700 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 10/06/2025 |
25.10
|
1,600 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 09/06/2025 |
25.40
|
1,700 | 26 | 26 | 25.40 | 0 | 0 | 0 |
| 06/06/2025 |
26
|
4,600 | 25.50 | 26.20 | 25.20 | 0 | 0 | 0 |
| 05/06/2025 |
27.50
|
1,900 | 25.10 | 27.50 | 25.10 | 0 | 0 | 0 |
| 04/06/2025 |
25.30
|
1,900 | 25.30 | 25.30 | 25.10 | 0 | 0 | 0 |
| 03/06/2025 |
26
|
3,700 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 02/06/2025 |
26.50
|
2,500 | 27 | 27 | 25.10 | 0 | 0 | 0 |
| 30/05/2025 |
25.60
|
2,800 | 24.90 | 27.60 | 24.90 | 0 | 0 | 0 |
| 29/05/2025 |
24.70
|
3,700 | 25.90 | 25.90 | 24.70 | 0 | 0 | 0 |
| 28/05/2025 |
25.10
|
17,700 | 26 | 27.50 | 23.20 | 0 | 0 | 0 |
| 27/05/2025 |
27.30
|
6,400 | 25.70 | 27.30 | 25.70 | 0 | 0 | 0 |
| 26/05/2025 |
26.80
|
5,000 | 25.70 | 27 | 25.70 | 0 | 0 | 0 |
| 23/05/2025 |
28
|
3,900 | 25.10 | 28.90 | 25.10 | 0 | 0 | 0 |
| 22/05/2025 |
28
|
4,700 | 26.60 | 28 | 23.70 | 0 | 0 | 0 |
| 21/05/2025 |
26.70
|
18,000 | 26.60 | 28.50 | 26.60 | 0 | 0 | 0 |
| 20/05/2025 |
30
|
2,900 | 26.10 | 30 | 26.10 | 0 | 0 | 0 |
| 19/05/2025 |
27.80
|
4,600 | 27 | 27.80 | 25.60 | 0 | 0 | 0 |
| 16/05/2025 |
27
|
1,700 | 26.60 | 27 | 26.60 | 0 | 0 | 0 |
| 15/05/2025 |
26.40
|
3,000 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 |
| 14/05/2025 |
26.10
|
3,600 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 13/05/2025 |
27.30
|
3,500 | 25.60 | 27.30 | 25.60 | 0 | 0 | 0 |
| 12/05/2025 |
27.70
|
4,000 | 25.30 | 27.70 | 25.30 | 0 | 0 | 0 |
| 09/05/2025 |
25.50
|
3,200 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 |
| 08/05/2025 |
27.40
|
5,400 | 26.50 | 27.40 | 26.20 | 0 | 0 | 0 |
| 07/05/2025 |
27
|
3,900 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 06/05/2025 |
26
|
5,200 | 27.80 | 27.80 | 25.30 | 0 | 0 | 0 |
| 05/05/2025 |
27.50
|
6,200 | 22.10 | 27.90 | 22.10 | 0 | 0 | 0 |
| 29/04/2025 |
26.60
|
3,600 | 26.10 | 26.60 | 25.50 | 0 | 0 | 0 |
| 28/04/2025 |
27.40
|
3,100 | 25.50 | 27.40 | 25.20 | 0 | 0 | 0 |
| 25/04/2025 |
28
|
5,800 | 26.10 | 28.50 | 25.20 | 0 | 0 | 0 |
| 24/04/2025 |
29
|
5,400 | 26.10 | 29 | 25.20 | 0 | 0 | 0 |
| 23/04/2025 |
29
|
5,229 | 26.50 | 29.50 | 25 | 0 | 0 | 0 |
| 22/04/2025 |
27.70
|
11,000 | 25.60 | 27.70 | 24.20 | 0 | 0 | 0 |
| 21/04/2025 |
24.10
|
4,500 | 25 | 25 | 24.10 | 0 | 0 | 0 |
| 18/04/2025 |
29.50
|
7,162 | 25 | 30 | 22.20 | 0 | 0 | 0 |
| 17/04/2025 |
30.50
|
5,700 | 28 | 31 | 24.20 | 0 | 0 | 0 |
| 16/04/2025 |
28.10
|
3,802 | 27.60 | 30.90 | 27.60 | 0 | 0 | 0 |
| 15/04/2025 |
28
|
2,300 | 29.50 | 29.50 | 27.10 | 0 | 0 | 0 |
| 14/04/2025 |
28.80
|
2,300 | 25.20 | 28.80 | 25.20 | 0 | 0 | 0 |
| 11/04/2025 |
28.90
|
14,200 | 26.10 | 30.80 | 22.80 | 0 | 0 | 0 |
| 10/04/2025 |
30.30
|
7,100 | 29.10 | 30.30 | 22.70 | 0 | 0 | 0 |
| 09/04/2025 |
28.50
|
11,200 | 25 | 28.50 | 23.80 | 0 | 0 | 0 |
| 08/04/2025 |
26.50
|
8,600 | 27 | 27 | 23.20 | 0 | 0 | 0 |
| 04/04/2025 |
30
|
11,290 | 29 | 30 | 26.10 | 0 | 0 | 0 |
| 03/04/2025 |
30.50
|
11,501 | 31 | 31 | 30.10 | 0 | 0 | 0 |
| 02/04/2025 |
34
|
8,800 | 31.40 | 35.70 | 31.40 | 0 | 0 | 0 |
| 01/04/2025 |
31.10
|
2,100 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
| 31/03/2025 |
31.70
|
2,201 | 32.20 | 32.20 | 31.10 | 0 | 0 | 0 |
| 28/03/2025 |
32.10
|
2,000 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 |
| 27/03/2025 |
32
|
4,800 | 31.10 | 32 | 31.10 | 0 | 0 | 0 |
| 26/03/2025 |
31.30
|
3,701 | 32.10 | 32.10 | 31.10 | 0 | 0 | 0 |
| 25/03/2025 |
32.20
|
2,402 | 31.60 | 32.20 | 31.60 | 0 | 0 | 0 |
| 24/03/2025 |
33.60
|
3,900 | 30.60 | 33.60 | 30.60 | 0 | 0 | 0 |
| 21/03/2025 |
34.60
|
4,500 | 30 | 34.70 | 29.20 | 0 | 0 | 0 |
| 20/03/2025 |
31.30
|
4,900 | 28.60 | 31.40 | 28.60 | 0 | 0 | 0 |
| 19/03/2025 |
32.10
|
2,000 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 |
| 18/03/2025 |
36
|
8,500 | 31.20 | 37 | 31.20 | 0 | 0 | 0 |