| 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) |
-0.70 | -2.33% | 6,623,600 | -71,100 | 0 |
27
31.77
28.55
|
|
2 tháng
(2026-08-10) |
3.39 | 13.09% | 11,689,700 | -71,100 | 0 |
25.91
31.77
28.55
|
|
3 tháng
(2026-07-10) |
3.39 | 13.09% | 16,568,200 | -71,100 | 0 |
25.09
31.77
28.55
|
|
6 tháng
(2026-04-13) |
2.66 | 10% | 27,797,700 | -71,100 | 0 |
25.09
31.77
28.55
|
|
12 tháng
(2025-10-13) |
2.17 | 7.98% | 55,433,400 | -71,100 | 0 |
22.60
32.45
28.55
|
|
24 tháng
(2024-10-18) |
1.10 | 3.91% | 87,893,500 | -71,100 | 0 |
22.60
32.45
28.55
|
|
36 tháng
(2023-10-24) |
5.98 | 25.64% | 116,439,900 | -71,100 | 0 |
18.87
32.45
28.55
|
|
60 tháng
(2021-11-03) |
13.83 | 89.36% | 153,793,100 | -71,100 | 0 |
12.21
32.45
28.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
29.50
|
150,300 | 30.32 | 30.32 | 29.42 | 0 | 0 | 0 |
| 18/08/2025 |
29.83
|
145,900 | 29.83 | 30.08 | 29.54 | 0 | 0 | 0 |
| 15/08/2025 |
29.83
|
102,800 | 29.42 | 29.83 | 29.42 | 0 | 0 | 0 |
| 14/08/2025 |
29.59
|
138,600 | 29.59 | 29.83 | 29.50 | 0 | 0 | 0 |
| 13/08/2025 |
29.59
|
121,500 | 28.69 | 29.83 | 28.69 | 0 | 0 | 0 |
| 12/08/2025 |
29.54
|
126,100 | 29.50 | 29.91 | 29.50 | 0 | 0 | 0 |
| 11/08/2025 |
29.50
|
258,100 | 29.34 | 29.50 | 29.01 | 0 | 0 | 0 |
| 08/08/2025 |
29.34
|
159,000 | 29.26 | 29.34 | 29.01 | 0 | 0 | 0 |
| 07/08/2025 |
29.26
|
187,600 | 29.42 | 29.42 | 28.85 | 0 | 0 | 0 |
| 06/08/2025 |
30.24
|
264,600 | 28.52 | 30.24 | 28.52 | 0 | 0 | 0 |
| 05/08/2025 |
29.38
|
196,700 | 29.01 | 29.83 | 27.87 | 0 | 0 | 0 |
| 04/08/2025 |
29.34
|
206,300 | 28.20 | 29.34 | 28.20 | 0 | 0 | 0 |
| 01/08/2025 |
28.52
|
159,300 | 26.97 | 28.60 | 26.97 | 0 | 0 | 0 |
| 31/07/2025 |
27.38
|
500 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
| 30/07/2025 |
27.87
|
173,000 | 27.13 | 27.87 | 26.93 | 0 | 0 | 0 |
| 29/07/2025 |
27.71
|
301,700 | 26.97 | 27.75 | 26.32 | 0 | 0 | 0 |
| 28/07/2025 |
27.30
|
74,400 | 27.05 | 27.30 | 26.89 | 0 | 0 | 0 |
| 25/07/2025 |
26.97
|
123,300 | 26.81 | 26.97 | 26.81 | 0 | 0 | 0 |
| 24/07/2025 |
26.81
|
103,300 | 26.23 | 26.81 | 26.23 | 0 | 0 | 0 |
| 23/07/2025 |
26.89
|
103,300 | 26.15 | 26.89 | 26.15 | 0 | 0 | 0 |
| 22/07/2025 |
26.97
|
130,700 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 |
| 21/07/2025 |
26.97
|
84,800 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 |
| 18/07/2025 |
26.97
|
107,700 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 |
| 17/07/2025 |
27.30
|
117,800 | 26.97 | 27.30 | 26.56 | 0 | 0 | 0 |
| 16/07/2025 |
26.97
|
141,800 | 27.22 | 27.22 | 26.97 | 0 | 0 | 0 |
| 15/07/2025 |
27.22
|
150,800 | 27.22 | 27.26 | 27.05 | 0 | 0 | 0 |
| 14/07/2025 |
27.38
|
126,900 | 25.83 | 27.38 | 25.83 | 0 | 0 | 0 |
| 11/07/2025 |
27.38
|
129,400 | 26.48 | 27.38 | 26.48 | 0 | 0 | 0 |
| 10/07/2025 |
26.56
|
123,500 | 26.48 | 26.56 | 26.48 | 0 | 0 | 0 |
| 09/07/2025 |
26.56
|
142,900 | 26.56 | 26.56 | 26.48 | 0 | 0 | 0 |
| 08/07/2025 |
26.48
|
236,900 | 26.56 | 26.89 | 26.48 | 0 | 0 | 0 |
| 07/07/2025 |
26.56
|
46,400 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 |
| 04/07/2025 |
26.89
|
136,700 | 26.52 | 26.89 | 26.15 | 0 | 0 | 0 |
| 03/07/2025 |
26.15
|
100,300 | 25.74 | 26.15 | 25.74 | 0 | 0 | 0 |
| 02/07/2025 |
25.74
|
86,000 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 01/07/2025 |
25.83
|
22,300 | 25.74 | 25.83 | 25.74 | 0 | 0 | 0 |
| 30/06/2025 |
26.15
|
86,700 | 25.74 | 26.15 | 25.74 | 0 | 0 | 0 |
| 27/06/2025 |
25.74
|
1,100 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 26/06/2025 |
25.74
|
58,400 | 25.74 | 25.83 | 25.74 | 0 | 0 | 0 |
| 25/06/2025 |
25.91
|
47,900 | 25.91 | 25.91 | 24.27 | 0 | 0 | 0 |
| 24/06/2025 |
25.74
|
57,700 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 23/06/2025 |
25.99
|
91,600 | 25.34 | 25.99 | 25.34 | 0 | 0 | 0 |
| 20/06/2025 |
26.07
|
76,100 | 26.15 | 26.15 | 26.07 | 0 | 0 | 0 |
| 19/06/2025 |
26.73
|
51,400 | 25.83 | 26.73 | 25.74 | 0 | 0 | 0 |
| 18/06/2025 |
25.91
|
262,200 | 25.83 | 25.91 | 25.83 | 0 | 0 | 0 |
| 17/06/2025 |
25.91
|
271,000 | 25.91 | 25.91 | 25.74 | 0 | 0 | 0 |
| 16/06/2025 |
25.91
|
71,700 | 25.83 | 25.91 | 25.83 | 0 | 0 | 0 |
| 13/06/2025 |
25.95
|
90,900 | 25.91 | 25.95 | 25.91 | 0 | 0 | 0 |
| 12/06/2025 |
25.99
|
18,400 | 25.95 | 25.99 | 25.95 | 0 | 0 | 0 |
| 11/06/2025 |
25.95
|
71,500 | 25.42 | 26.56 | 25.01 | 0 | 0 | 0 |
| 10/06/2025 |
26.15
|
75,700 | 26.40 | 26.40 | 26.15 | 0 | 0 | 0 |
| 09/06/2025 |
26.56
|
108,200 | 26.56 | 26.56 | 26.32 | 0 | 0 | 0 |
| 06/06/2025 |
26.81
|
88,700 | 26.73 | 26.81 | 26.11 | 0 | 0 | 0 |
| 05/06/2025 |
26.73
|
82,900 | 26.60 | 27.54 | 26.11 | 0 | 0 | 0 |
| 04/06/2025 |
26.60
|
54,500 | 26.97 | 26.97 | 26.56 | 0 | 0 | 0 |
| 03/06/2025 |
27.46
|
38,800 | 26.97 | 27.46 | 26.81 | 0 | 0 | 0 |
| 02/06/2025 |
26.97
|
28,100 | 26.97 | 27.13 | 26.32 | 0 | 0 | 0 |
| 30/05/2025 |
26.97
|
59,500 | 26.97 | 27.05 | 26.93 | 0 | 0 | 0 |
| 29/05/2025 |
26.97
|
79,500 | 27.30 | 27.38 | 26.97 | 0 | 0 | 0 |
| 28/05/2025 |
27.30
|
52,700 | 26.97 | 27.38 | 26.93 | 0 | 0 | 0 |
| 27/05/2025 |
26.97
|
66,400 | 27.54 | 28.20 | 26.97 | 0 | 0 | 0 |
| 26/05/2025 |
27.22
|
76,000 | 28.20 | 28.20 | 27.22 | 0 | 0 | 0 |
| 23/05/2025 |
28.56
|
28,700 | 28.60 | 28.60 | 27.38 | 0 | 0 | 0 |
| 22/05/2025 |
27.79
|
76,000 | 27.79 | 27.79 | 26.89 | 0 | 0 | 0 |
| 21/05/2025 |
26.11
|
78,300 | 26.97 | 28.60 | 26.11 | 0 | 0 | 0 |
| 20/05/2025 |
27.05
|
94,300 | 26.97 | 27.34 | 26.97 | 0 | 0 | 0 |
| 19/05/2025 |
26.97
|
153,000 | 26.73 | 27.38 | 26.73 | 0 | 0 | 0 |
| 16/05/2025 |
27.71
|
438,000 | 26.60 | 27.71 | 26.60 | 0 | 0 | 0 |
| 15/05/2025 |
27.46
|
237,300 | 26.97 | 27.46 | 26.48 | 0 | 0 | 0 |
| 14/05/2025 |
27.38
|
238,600 | 25.83 | 27.38 | 25.83 | 0 | 0 | 0 |
| 13/05/2025 |
27.05
|
211,000 | 26.73 | 27.22 | 26.73 | 0 | 0 | 0 |
| 12/05/2025 |
28.52
|
82,100 | 28.52 | 28.52 | 28.20 | 0 | 0 | 0 |
| 09/05/2025 |
28.81
|
173,600 | 28.93 | 28.93 | 28.56 | 0 | 0 | 0 |
| 08/05/2025 |
28.93
|
268,800 | 27.38 | 29.42 | 26.97 | 0 | 0 | 0 |
| 07/05/2025 |
27.79
|
262,500 | 26.97 | 27.79 | 26.97 | 0 | 0 | 0 |
| 06/05/2025 |
27.13
|
219,400 | 27.38 | 27.38 | 27.01 | 0 | 0 | 0 |
| 05/05/2025 |
27.71
|
62,300 | 27.79 | 27.79 | 27.13 | 0 | 0 | 0 |
| 29/04/2025 |
27.87
|
108,100 | 26.97 | 27.87 | 26.81 | 0 | 0 | 0 |
| 28/04/2025 |
27.38
|
49,200 | 28.20 | 28.20 | 27.34 | 0 | 0 | 0 |
| 25/04/2025 |
28.20
|
125,000 | 27.22 | 28.20 | 26.97 | 0 | 0 | 0 |
| 24/04/2025 |
27.79
|
112,800 | 26.32 | 27.79 | 26.32 | 0 | 0 | 0 |
| 23/04/2025 |
27.46
|
145,000 | 26.73 | 27.46 | 26.73 | 0 | 0 | 0 |
| 22/04/2025 |
26.73
|
83,900 | 26.89 | 28.52 | 26.73 | 0 | 0 | 0 |
| 21/04/2025 |
27.79
|
212,200 | 25.91 | 27.79 | 25.91 | 0 | 0 | 0 |
| 18/04/2025 |
27.54
|
150,600 | 27.22 | 27.54 | 26.97 | 0 | 0 | 0 |
| 17/04/2025 |
28.24
|
153,600 | 26.40 | 28.24 | 26.40 | 0 | 0 | 0 |
| 16/04/2025 |
28.32
|
324,700 | 26.23 | 28.36 | 26.23 | 0 | 0 | 0 |
| 15/04/2025 |
27.79
|
219,400 | 29.71 | 29.71 | 27.58 | 0 | 0 | 0 |
| 14/04/2025 |
27.79
|
212,400 | 27.95 | 27.95 | 26.97 | 0 | 0 | 0 |
| 11/04/2025 |
28.20
|
275,600 | 27.79 | 28.20 | 27.79 | 0 | 0 | 0 |
| 10/04/2025 |
27.95
|
214,500 | 27.95 | 28.28 | 27.62 | 0 | 0 | 0 |
| 09/04/2025 |
27.30
|
168,900 | 26.97 | 27.38 | 26.97 | 0 | 0 | 0 |
| 08/04/2025 |
27.30
|
111,000 | 27.30 | 27.30 | 26.97 | 0 | 0 | 0 |
| 04/04/2025 |
27.30
|
116,100 | 27.22 | 27.30 | 26.97 | 0 | 0 | 0 |
| 03/04/2025 |
27.38
|
88,300 | 26.97 | 27.46 | 26.64 | 0 | 0 | 0 |
| 02/04/2025 |
27.54
|
100,500 | 28.20 | 28.20 | 27.46 | 0 | 0 | 0 |
| 01/04/2025 |
27.13
|
102,700 | 27.62 | 27.62 | 26.97 | 0 | 0 | 0 |
| 31/03/2025 |
26.97
|
138,400 | 26.97 | 27.22 | 26.89 | 0 | 0 | 0 |
| 28/03/2025 |
26.97
|
119,100 | 26.97 | 26.97 | 26.85 | 0 | 0 | 0 |
| 27/03/2025 |
27.05
|
116,000 | 26.97 | 27.13 | 26.81 | 0 | 0 | 0 |