| 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) |
-5.27 | -19.37% | 1,000 | 0 | 0 |
21.95
27.22
21.95
|
|
2 tháng
(2026-08-10) |
-5.32 | -19.51% | 2,300 | 0 | 0 |
21.95
27.27
21.95
|
|
3 tháng
(2026-07-10) |
-7.33 | -25.03% | 2,700 | 0 | 0 |
21.95
29.28
21.95
|
|
6 tháng
(2026-04-13) |
-3.51 | -13.79% | 6,400 | 0 | 0 |
21.95
31.14
21.95
|
|
12 tháng
(2025-10-13) |
-6.45 | -22.71% | 55,100 | 0 | 0 |
17.14
31.14
21.95
|
|
24 tháng
(2024-10-18) |
8.21 | 59.73% | 935,600 | 0 | 0 |
13.74
31.14
21.95
|
|
36 tháng
(2023-10-24) |
13.94 | 173.98% | 1,228,200 | 0 | 0 |
7.49
31.14
21.95
|
|
60 tháng
(2021-11-03) |
12.98 | 144.60% | 1,583,300 | 0 | 0 |
7.32
31.14
21.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
26.81
|
100 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 18/08/2025 |
26.91
|
300 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 15/08/2025 |
25.56
|
1,500 | 27.48 | 28.83 | 25.56 | 0 | 0 | 0 |
| 14/08/2025 |
27.48
|
6,900 | 26.81 | 27.48 | 26.81 | 0 | 0 | 0 |
| 13/08/2025 |
28.83
|
200 | 27.39 | 28.83 | 27.39 | 0 | 0 | 0 |
| 12/08/2025 |
27.39
|
600 | 25.85 | 27.39 | 25.85 | 0 | 0 | 0 |
| 11/08/2025 |
25.85
|
1,500 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 08/08/2025 |
25.85
|
2,100 | 25.95 | 25.95 | 24.60 | 0 | 0 | 0 |
| 07/08/2025 |
26.43
|
1,000 | 25.47 | 26.91 | 25.47 | 0 | 0 | 0 |
| 06/08/2025 |
25.47
|
200 | 27.20 | 27.20 | 25.47 | 0 | 0 | 0 |
| 05/08/2025 |
25.47
|
5,800 | 25.03 | 27.34 | 25.03 | 0 | 0 | 0 |
| 04/08/2025 |
26.91
|
600 | 25.56 | 27.34 | 25.56 | 0 | 0 | 0 |
| 01/08/2025 |
25.56
|
1,100 | 27.29 | 27.29 | 25.56 | 0 | 0 | 0 |
| 31/07/2025 |
27.48
|
100 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
| 30/07/2025 |
27.29
|
1,100 | 27.24 | 29.17 | 27.24 | 0 | 0 | 0 |
| 29/07/2025 |
27.29
|
2,800 | 27.48 | 27.48 | 27.29 | 0 | 0 | 0 |
| 28/07/2025 |
29.31
|
400 | 29.50 | 29.50 | 27.48 | 0 | 0 | 0 |
| 25/07/2025 |
29.50
|
2,200 | 27.48 | 29.50 | 26.91 | 0 | 0 | 0 |
| 24/07/2025 |
27.58
|
2,200 | 25.75 | 27.58 | 25.75 | 0 | 0 | 0 |
| 23/07/2025 |
27.68
|
200 | 27.63 | 27.68 | 27.63 | 0 | 0 | 0 |
| 22/07/2025 |
27.87
|
0 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 |
| 21/07/2025 |
27.87
|
0 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 |
| 18/07/2025 |
27.87
|
600 | 28.49 | 28.54 | 27.87 | 0 | 0 | 0 |
| 17/07/2025 |
26.72
|
1,900 | 24.99 | 26.72 | 23.26 | 0 | 0 | 0 |
| 16/07/2025 |
24.99
|
400 | 25.66 | 25.80 | 24.99 | 0 | 0 | 0 |
| 15/07/2025 |
25.85
|
200 | 27.34 | 27.34 | 25.85 | 0 | 0 | 0 |
| 14/07/2025 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 11/07/2025 |
25.56
|
1,200 | 27.44 | 29.31 | 25.56 | 0 | 0 | 0 |
| 10/07/2025 |
27.44
|
300 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 |
| 09/07/2025 |
27.44
|
2,400 | 29.41 | 29.41 | 27.39 | 0 | 0 | 0 |
| 08/07/2025 |
29.41
|
100 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 |
| 07/07/2025 |
27.48
|
800 | 26.04 | 27.82 | 26.04 | 0 | 0 | 0 |
| 04/07/2025 |
26.04
|
400 | 24.36 | 26.04 | 24.36 | 0 | 0 | 0 |
| 03/07/2025 |
24.36
|
5,600 | 22.78 | 24.36 | 22.34 | 0 | 0 | 0 |
| 02/07/2025 |
22.78
|
100 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
| 01/07/2025 |
22.78
|
3,100 | 19.99 | 22.87 | 19.99 | 0 | 0 | 0 |
| 30/06/2025 |
21.38
|
200 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 27/06/2025 |
21.38
|
400 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 26/06/2025 |
19.99
|
100 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 |
| 25/06/2025 |
19.99
|
1,300 | 21.24 | 21.24 | 19.99 | 0 | 0 | 0 |
| 24/06/2025 |
21.24
|
400 | 21.91 | 21.91 | 21.14 | 0 | 0 | 0 |
| 23/06/2025 |
22.58
|
4,400 | 23.11 | 23.11 | 21.48 | 0 | 0 | 0 |
| 20/06/2025 |
23.06
|
3,300 | 22.34 | 23.06 | 21.81 | 0 | 0 | 0 |
| 19/06/2025 |
22.34
|
3,200 | 22.34 | 22.39 | 22.34 | 0 | 0 | 0 |
| 18/06/2025 |
24.02
|
500 | 23.54 | 24.02 | 23.54 | 0 | 0 | 0 |
| 17/06/2025 |
23.54
|
700 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
| 16/06/2025 |
22.54
|
1,100 | 23.06 | 23.06 | 22.54 | 0 | 0 | 0 |
| 13/06/2025 |
22.10
|
1,600 | 20.47 | 22.10 | 20.47 | 0 | 0 | 0 |
| 12/06/2025 |
21.86
|
1,000 | 21.72 | 23.16 | 21.72 | 0 | 0 | 0 |
| 11/06/2025 |
23.16
|
3,500 | 22.73 | 24.41 | 22.73 | 0 | 0 | 0 |
| 10/06/2025 |
24.41
|
3,100 | 26.14 | 26.14 | 24.31 | 0 | 0 | 0 |
| 09/06/2025 |
26.14
|
2,500 | 26.52 | 26.52 | 26.14 | 0 | 0 | 0 |
| 06/06/2025 |
28.06
|
2,400 | 30.17 | 30.17 | 27.96 | 0 | 0 | 0 |
| 05/06/2025 |
28.20
|
16,700 | 27.87 | 28.20 | 26.72 | 0 | 0 | 0 |
| 04/06/2025 |
26.38
|
14,400 | 25.47 | 26.38 | 25.47 | 0 | 0 | 0 |
| 03/06/2025 |
24.70
|
900 | 24.99 | 24.99 | 24.02 | 0 | 0 | 0 |
| 02/06/2025 |
24.99
|
14,700 | 23.74 | 24.99 | 23.54 | 0 | 0 | 0 |
| 30/05/2025 |
24.02
|
132,300 | 22.97 | 24.02 | 22.97 | 0 | 0 | 0 |
| 29/05/2025 |
22.49
|
26,200 | 21.33 | 22.49 | 21.33 | 0 | 0 | 0 |
| 28/05/2025 |
21.14
|
10,700 | 22.10 | 22.58 | 21.14 | 0 | 0 | 0 |
| 27/05/2025 |
21.62
|
4,300 | 21.14 | 22.39 | 21.05 | 0 | 0 | 0 |
| 26/05/2025 |
21.05
|
7,900 | 20.66 | 21.14 | 20.66 | 0 | 0 | 0 |
| 23/05/2025 |
20.57
|
4,400 | 20.76 | 20.76 | 20.57 | 0 | 0 | 0 |
| 22/05/2025 |
22.10
|
11,100 | 21.14 | 22.10 | 19.70 | 0 | 0 | 0 |
| 21/05/2025 |
21.14
|
6,800 | 22.49 | 22.49 | 21.14 | 0 | 0 | 0 |
| 20/05/2025 |
21.14
|
29,200 | 19.70 | 21.14 | 19.70 | 0 | 0 | 0 |
| 19/05/2025 |
19.80
|
8,400 | 19.70 | 19.80 | 19.12 | 0 | 0 | 0 |
| 16/05/2025 |
19.70
|
7,400 | 19.41 | 19.70 | 19.41 | 0 | 0 | 0 |
| 15/05/2025 |
19.41
|
1,700 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 |
| 14/05/2025 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 |
| 13/05/2025 |
19.41
|
2,500 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 |
| 12/05/2025 |
19.22
|
2,300 | 19.41 | 19.41 | 19.22 | 0 | 0 | 0 |
| 09/05/2025 |
19.41
|
4,500 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 |
| 08/05/2025 |
19.41
|
2,500 | 19.22 | 19.41 | 19.22 | 0 | 0 | 0 |
| 07/05/2025 |
19.22
|
1,100 | 19.03 | 19.22 | 19.03 | 0 | 0 | 0 |
| 06/05/2025 |
19.22
|
5,800 | 19.22 | 19.41 | 19.22 | 0 | 0 | 0 |
| 05/05/2025 |
18.84
|
27,300 | 19.32 | 19.32 | 18.84 | 0 | 0 | 0 |
| 29/04/2025 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 |
| 28/04/2025 |
18.07
|
300 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 |
| 25/04/2025 |
18.07
|
500 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 |
| 24/04/2025 |
18.07
|
1,700 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 |
| 23/04/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 22/04/2025 |
17.68
|
2,500 | 18.16 | 18.16 | 17.68 | 0 | 0 | 0 |
| 21/04/2025 |
17.49
|
1,100 | 17.68 | 17.68 | 17.49 | 0 | 0 | 0 |
| 18/04/2025 |
17.78
|
1,100 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 17/04/2025 |
17.87
|
1,100 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
| 16/04/2025 |
17.87
|
1,200 | 17.87 | 17.87 | 16.29 | 0 | 0 | 0 |
| 15/04/2025 |
17.49
|
200 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 14/04/2025 |
17.39
|
500 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 11/04/2025 |
17.30
|
700 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 10/04/2025 |
17.20
|
7,200 | 17.11 | 17.20 | 17.11 | 0 | 0 | 0 |
| 09/04/2025 |
16.10
|
200 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 08/04/2025 |
16.82
|
400 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 04/04/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 03/04/2025 |
17.30
|
3,500 | 17.78 | 17.78 | 17.30 | 0 | 0 | 0 |
| 02/04/2025 |
18.16
|
600 | 18.16 | 18.40 | 18.16 | 0 | 0 | 0 |
| 01/04/2025 |
18.16
|
3,100 | 18.16 | 18.26 | 18.16 | 0 | 0 | 0 |
| 31/03/2025 |
18.16
|
3,500 | 18.26 | 18.74 | 17.97 | 0 | 0 | 0 |
| 28/03/2025 |
17.78
|
2,400 | 18.74 | 18.74 | 17.78 | 0 | 0 | 0 |
| 27/03/2025 |
18.26
|
1,400 | 17.20 | 18.26 | 17.20 | 0 | 0 | 0 |