| 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) |
0.65 | 6.50% | 989,100 | -4,900 | 0 |
9.63
10.70
9.63
|
|
2 tháng
(2026-08-05) |
0.78 | 7.85% | 2,316,700 | -4,900 | 0 |
9.63
10.70
9.63
|
|
3 tháng
(2026-07-06) |
-0.52 | -4.63% | 3,747,700 | -4,900 | 0 |
9.63
11.17
9.63
|
|
6 tháng
(2026-04-07) |
-2.06 | -16.20% | 11,636,500 | -4,900 | 0 |
9.63
13.25
9.63
|
|
12 tháng
(2025-10-09) |
-7.52 | -41.38% | 37,178,600 | -4,900 | 0 |
9.63
18.75
9.63
|
|
24 tháng
(2024-10-14) |
-24.60 | -69.79% | 103,514,200 | -4,900 | 0 |
9.63
36.08
9.63
|
|
36 tháng
(2023-10-20) |
-4.62 | -30.25% | 132,715,700 | -4,900 | 0 |
9.63
41.04
9.63
|
|
60 tháng
(2021-11-01) |
-15.26 | -58.90% | 172,597,700 | -4,900 | 0 |
8.53
41.04
9.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
27.50
|
1,292,900 | 26.42 | 27.50 | 26.25 | 0 | 0 | 0 |
| 18/08/2025 |
25.71
|
215,600 | 25.75 | 26.17 | 25.50 | 0 | 0 | 0 |
| 15/08/2025 |
25.71
|
339,300 | 26.46 | 26.58 | 25.50 | 0 | 0 | 0 |
| 14/08/2025 |
26.54
|
239,400 | 27.25 | 27.25 | 26.46 | 0 | 0 | 0 |
| 13/08/2025 |
26.83
|
466,300 | 27.33 | 27.46 | 26.33 | 0 | 0 | 0 |
| 12/08/2025 |
27.08
|
655,500 | 26.58 | 27.67 | 26.58 | 0 | 0 | 0 |
| 11/08/2025 |
26.83
|
483,900 | 25.67 | 27.33 | 25.67 | 0 | 0 | 0 |
| 08/08/2025 |
25.58
|
196,900 | 25.75 | 25.75 | 25.38 | 0 | 0 | 0 |
| 07/08/2025 |
25.67
|
128,700 | 26.17 | 26.17 | 25.42 | 0 | 0 | 0 |
| 06/08/2025 |
25.58
|
65,300 | 25.21 | 25.71 | 25.21 | 0 | 0 | 0 |
| 05/08/2025 |
25.17
|
326,800 | 26 | 26 | 24.17 | 0 | 0 | 0 |
| 04/08/2025 |
25.50
|
208,300 | 25.17 | 25.92 | 25.17 | 0 | 0 | 0 |
| 01/08/2025 |
25.17
|
134,300 | 25.92 | 25.96 | 25.13 | 0 | 0 | 0 |
| 31/07/2025 |
25.92
|
282,500 | 26.33 | 26.33 | 25.29 | 0 | 0 | 0 |
| 30/07/2025 |
26.33
|
277,800 | 26.71 | 27.50 | 25.50 | 0 | 0 | 0 |
| 29/07/2025 |
26.96
|
698,000 | 29.17 | 29.17 | 26.96 | 0 | 0 | 0 |
| 28/07/2025 |
28.96
|
504,800 | 28.67 | 29.75 | 27.79 | 0 | 0 | 0 |
| 25/07/2025 |
27.88
|
522,900 | 28.75 | 28.75 | 27.21 | 0 | 0 | 0 |
| 24/07/2025 |
27.13
|
650,000 | 25.46 | 27.13 | 25.29 | 0 | 0 | 0 |
| 23/07/2025 |
25.38
|
420,400 | 25.17 | 25.50 | 25.08 | 0 | 0 | 0 |
| 22/07/2025 |
25.13
|
238,200 | 25.04 | 25.54 | 24.96 | 0 | 0 | 0 |
| 21/07/2025 |
25.17
|
151,400 | 25.17 | 25.42 | 25.08 | 0 | 0 | 0 |
| 18/07/2025 |
25.17
|
304,500 | 25.33 | 26.21 | 25 | 0 | 0 | 0 |
| 17/07/2025 |
25.25
|
493,400 | 24.96 | 25.75 | 24.88 | 0 | 0 | 0 |
| 16/07/2025 |
24.88
|
193,100 | 25.17 | 25.17 | 24.83 | 0 | 0 | 0 |
| 15/07/2025 |
25.17
|
206,100 | 25.50 | 26.25 | 25.08 | 0 | 0 | 0 |
| 14/07/2025 |
25.46
|
230,700 | 25.08 | 25.79 | 24.75 | 0 | 0 | 0 |
| 11/07/2025 |
25.17
|
351,000 | 25.67 | 25.67 | 25.17 | 0 | 0 | 0 |
| 10/07/2025 |
25.75
|
358,900 | 25.92 | 26.67 | 25.71 | 0 | 0 | 0 |
| 09/07/2025 |
26.04
|
444,300 | 26.21 | 26.29 | 25.75 | 0 | 0 | 0 |
| 08/07/2025 |
26
|
790,200 | 25.63 | 26.29 | 25.63 | 0 | 0 | 0 |
| 07/07/2025 |
25.67
|
796,400 | 25.33 | 25.83 | 25.04 | 0 | 0 | 0 |
| 04/07/2025 |
25.17
|
444,800 | 24.79 | 25.50 | 24.79 | 0 | 0 | 0 |
| 03/07/2025 |
24.79
|
1,696,900 | 25.08 | 25.08 | 24.25 | 0 | 0 | 0 |
| 02/07/2025 |
24.67
|
156,600 | 25.08 | 25.08 | 24.58 | 0 | 0 | 0 |
| 01/07/2025 |
25.08
|
2,198,700 | 24.83 | 25.54 | 24.79 | 0 | 0 | 0 |
| 30/06/2025 |
25.08
|
170,500 | 24.75 | 25.58 | 24.75 | 0 | 0 | 0 |
| 27/06/2025 |
24.42
|
164,800 | 24.21 | 24.75 | 24.13 | 0 | 0 | 0 |
| 26/06/2025 |
24.33
|
286,600 | 25 | 25.29 | 24.33 | 0 | 0 | 0 |
| 25/06/2025 |
25.17
|
518,300 | 25.08 | 25.17 | 24.42 | 0 | 0 | 0 |
| 24/06/2025 |
24.88
|
148,400 | 25.42 | 25.42 | 24.71 | 0 | 0 | 0 |
| 23/06/2025 |
25.13
|
241,000 | 24.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 20/06/2025 |
25.21
|
284,500 | 25.38 | 25.54 | 25.13 | 0 | 0 | 0 |
| 19/06/2025 |
25.33
|
289,100 | 25.17 | 25.63 | 25.08 | 0 | 0 | 0 |
| 18/06/2025 |
25.25
|
268,200 | 25.67 | 26 | 25.21 | 0 | 0 | 0 |
| 17/06/2025 |
25.67
|
195,700 | 25.04 | 26.58 | 25.04 | 0 | 0 | 0 |
| 16/06/2025 |
25
|
3,693,000 | 23.92 | 25 | 23.88 | 0 | 0 | 0 |
| 13/06/2025 |
23.38
|
184,900 | 23.75 | 23.75 | 22.92 | 0 | 0 | 0 |
| 12/06/2025 |
23.88
|
311,400 | 23.75 | 23.96 | 23.67 | 0 | 0 | 0 |
| 11/06/2025 |
23.67
|
79,300 | 23.63 | 23.88 | 23.58 | 0 | 0 | 0 |
| 10/06/2025 |
23.58
|
300,200 | 23.21 | 24.13 | 22.50 | 0 | 0 | 0 |
| 09/06/2025 |
23.33
|
66,000 | 23.08 | 23.67 | 23.08 | 0 | 0 | 0 |
| 06/06/2025 |
23
|
395,500 | 24.17 | 24.17 | 23 | 0 | 0 | 0 |
| 05/06/2025 |
23.79
|
205,800 | 24.88 | 24.88 | 23.79 | 0 | 0 | 0 |
| 04/06/2025 |
24.67
|
203,400 | 25.33 | 25.33 | 24.67 | 0 | 0 | 0 |
| 03/06/2025 |
25.29
|
216,700 | 25.21 | 25.54 | 25.08 | 0 | 0 | 0 |
| 02/06/2025 |
25.17
|
106,700 | 25 | 25.75 | 25 | 0 | 0 | 0 |
| 30/05/2025 |
25
|
158,800 | 26.17 | 26.17 | 24.92 | 0 | 0 | 0 |
| 29/05/2025 |
26.33
|
132,100 | 26.13 | 26.33 | 25.75 | 0 | 0 | 0 |
| 28/05/2025 |
26.04
|
1,458,100 | 25.83 | 26.63 | 24.67 | 0 | 0 | 0 |
| 27/05/2025 |
24.92
|
108,500 | 23.75 | 24.92 | 23.67 | 0 | 0 | 0 |
| 26/05/2025 |
23.71
|
60,600 | 23.33 | 23.83 | 23.21 | 0 | 0 | 0 |
| 23/05/2025 |
23.42
|
22,500 | 23.75 | 23.75 | 23.33 | 0 | 0 | 0 |
| 22/05/2025 |
23.50
|
95,300 | 24.33 | 24.33 | 23.50 | 0 | 0 | 0 |
| 21/05/2025 |
24.21
|
484,900 | 23.71 | 24.21 | 23.67 | 0 | 0 | 0 |
| 20/05/2025 |
24
|
318,100 | 23.79 | 24.04 | 23.33 | 0 | 0 | 0 |
| 19/05/2025 |
23.67
|
126,700 | 23.08 | 24.17 | 23.08 | 0 | 0 | 0 |
| 16/05/2025 |
23.67
|
142,700 | 24.67 | 24.67 | 23.67 | 0 | 0 | 0 |
| 15/05/2025 |
24.38
|
237,200 | 24.58 | 24.63 | 23.92 | 0 | 0 | 0 |
| 14/05/2025 |
24.54
|
202,700 | 24.42 | 25.25 | 24.42 | 0 | 0 | 0 |
| 13/05/2025 |
24.54
|
289,500 | 25.46 | 25.46 | 24.25 | 0 | 0 | 0 |
| 12/05/2025 |
24.75
|
874,100 | 24.17 | 25 | 24.17 | 0 | 0 | 0 |
| 09/05/2025 |
23.58
|
203,300 | 23.88 | 23.88 | 23.08 | 0 | 0 | 0 |
| 08/05/2025 |
22.50
|
311,100 | 22.38 | 22.50 | 21.25 | 0 | 0 | 0 |
| 07/05/2025 |
21.04
|
103,900 | 21.08 | 21.13 | 20.75 | 0 | 0 | 0 |
| 06/05/2025 |
20.88
|
180,000 | 21.46 | 21.46 | 20.96 | 0 | 0 | 0 |
| 05/05/2025 |
21.42
|
109,500 | 21.92 | 22.50 | 21.29 | 0 | 0 | 0 |
| 29/04/2025 |
21.25
|
178,100 | 21.08 | 21.25 | 20.67 | 0 | 0 | 0 |
| 28/04/2025 |
21.17
|
34,200 | 21.67 | 21.79 | 21.08 | 0 | 0 | 0 |
| 25/04/2025 |
21.71
|
29,100 | 21.50 | 22.04 | 21.17 | 0 | 0 | 0 |
| 24/04/2025 |
21.50
|
87,800 | 21.92 | 22.25 | 21.13 | 0 | 0 | 0 |
| 23/04/2025 |
21.50
|
135,300 | 20.17 | 21.50 | 20.17 | 0 | 0 | 0 |
| 22/04/2025 |
20.13
|
156,500 | 20.71 | 20.79 | 19.33 | 0 | 0 | 0 |
| 21/04/2025 |
20.75
|
91,600 | 21.50 | 21.67 | 20.75 | 0 | 0 | 0 |
| 18/04/2025 |
20.92
|
170,200 | 21.79 | 21.92 | 20.92 | 0 | 0 | 0 |
| 17/04/2025 |
21.58
|
180,000 | 21.92 | 21.92 | 21.17 | 0 | 0 | 0 |
| 16/04/2025 |
21.67
|
159,500 | 21.42 | 22.29 | 21.42 | 0 | 0 | 0 |
| 15/04/2025 |
21.42
|
537,700 | 21.75 | 22.75 | 21.42 | 0 | 0 | 0 |
| 14/04/2025 |
23
|
415,800 | 24.54 | 24.83 | 23 | 0 | 0 | 0 |
| 11/04/2025 |
24.71
|
355,400 | 25.33 | 25.33 | 22.08 | 0 | 0 | 0 |
| 10/04/2025 |
23.71
|
1,881,700 | 20.63 | 23.71 | 20.63 | 0 | 0 | 0 |
| 09/04/2025 |
22.17
|
22,200 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 |
| 08/04/2025 |
23.83
|
389,300 | 23.83 | 24.08 | 23.83 | 0 | 0 | 0 |
| 04/04/2025 |
25.63
|
31,900 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 |
| 03/04/2025 |
27.54
|
74,900 | 27.54 | 31.25 | 27.54 | 0 | 0 | 0 |
| 02/04/2025 |
29.58
|
63,000 | 29.75 | 30.25 | 29.58 | 0 | 0 | 0 |
| 01/04/2025 |
29.75
|
62,700 | 30.29 | 30.83 | 29.75 | 0 | 0 | 0 |
| 31/03/2025 |
30.25
|
99,700 | 32.38 | 32.38 | 30.25 | 0 | 0 | 0 |
| 28/03/2025 |
31.42
|
70,800 | 32 | 32 | 30.92 | 0 | 0 | 0 |
| 27/03/2025 |
31.42
|
51,700 | 32.25 | 32.25 | 31.29 | 0 | 0 | 0 |