| 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) |
-3.65 | -16.37% | 185,902,300 | -2,515,599 | 0 |
18.65
22.30
18.95
|
|
2 tháng
(2026-08-05) |
-2.85 | -13.26% | 367,448,300 | -2,515,599 | 0 |
18.65
22.85
18.95
|
|
3 tháng
(2026-07-06) |
-5.80 | -23.72% | 584,794,000 | -2,515,599 | 0 |
18.45
25.40
18.95
|
|
6 tháng
(2026-04-07) |
-8.55 | -31.43% | 1,020,764,200 | -2,515,599 | 0 |
18.45
29
18.95
|
|
12 tháng
(2025-10-09) |
-12.52 | -40.16% | 2,386,490,100 | -2,515,599 | 0 |
18.45
31.89
18.95
|
|
24 tháng
(2024-10-14) |
-7.76 | -29.38% | 4,590,232,100 | -2,515,599 | 0 |
14.21
34.97
18.95
|
|
36 tháng
(2023-10-20) |
-1.82 | -8.87% | 6,046,599,000 | -2,515,599 | 0 |
14.21
34.97
18.95
|
|
60 tháng
(2021-11-01) |
-8.31 | -30.82% | 8,517,052,700 | -2,515,599 | 0 |
9.27
34.97
18.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
33.27
|
21,205,600 | 32.29 | 34.07 | 31.97 | 0 | 0 | 0 |
| 18/08/2025 |
32.26
|
13,894,000 | 32.69 | 32.98 | 32.04 | 0 | 0 | 0 |
| 15/08/2025 |
32.84
|
18,388,600 | 33.96 | 34.21 | 32.33 | 0 | 0 | 0 |
| 14/08/2025 |
14.21
|
13,099,900 | 14.50 | 14.64 | 14.10 | 0 | 0 | 0 |
| 13/08/2025 |
34.07
|
19,398,200 | 33.34 | 34.14 | 32.62 | 0 | 0 | 0 |
| 12/08/2025 |
32.98
|
11,938,000 | 33.67 | 33.67 | 32.69 | 0 | 0 | 0 |
| 11/08/2025 |
33.27
|
14,535,900 | 33.05 | 33.78 | 32.69 | 0 | 0 | 0 |
| 08/08/2025 |
32.98
|
18,410,600 | 34.10 | 34.86 | 32.62 | 0 | 0 | 0 |
| 07/08/2025 |
33.70
|
13,872,900 | 34.18 | 34.43 | 33.31 | 0 | 0 | 0 |
| 06/08/2025 |
33.78
|
11,614,400 | 33.92 | 33.99 | 33.09 | 0 | 0 | 0 |
| 05/08/2025 |
33.20
|
33,419,400 | 32.84 | 34.61 | 30.44 | 0 | 0 | 0 |
| 04/08/2025 |
32.36
|
14,472,900 | 31.93 | 32.58 | 31.75 | 0 | 0 | 0 |
| 01/08/2025 |
32.22
|
27,828,700 | 31.31 | 33.38 | 30.84 | 0 | 0 | 0 |
| 31/07/2025 |
31.20
|
15,337,800 | 30.44 | 31.28 | 29.65 | 0 | 0 | 0 |
| 30/07/2025 |
30.37
|
17,293,900 | 30.41 | 30.84 | 29.72 | 0 | 0 | 0 |
| 29/07/2025 |
30.33
|
29,340,300 | 33.20 | 33.20 | 30.33 | 0 | 0 | 0 |
| 28/07/2025 |
32.58
|
19,913,900 | 32.11 | 33.34 | 31.68 | 0 | 0 | 0 |
| 25/07/2025 |
31.20
|
26,119,600 | 30.12 | 31.28 | 30.08 | 0 | 0 | 0 |
| 24/07/2025 |
30.08
|
9,856,700 | 30.26 | 30.37 | 29.68 | 0 | 0 | 0 |
| 23/07/2025 |
30.15
|
17,059,300 | 30.52 | 31.31 | 30.01 | 0 | 0 | 0 |
| 22/07/2025 |
30.26
|
16,920,700 | 29.25 | 30.30 | 28.99 | 0 | 0 | 0 |
| 21/07/2025 |
29.46
|
20,149,500 | 30.23 | 30.26 | 29.43 | 0 | 0 | 0 |
| 18/07/2025 |
30.23
|
14,718,000 | 30.08 | 30.88 | 30.01 | 0 | 0 | 0 |
| 17/07/2025 |
29.94
|
18,552,600 | 30.44 | 30.55 | 29.75 | 0 | 0 | 0 |
| 16/07/2025 |
30.23
|
16,252,200 | 29.72 | 30.55 | 29.50 | 0 | 0 | 0 |
| 15/07/2025 |
29.65
|
25,103,200 | 30.23 | 31.60 | 29.61 | 0 | 0 | 0 |
| 14/07/2025 |
30.19
|
13,532,100 | 30.59 | 30.77 | 29.90 | 0 | 0 | 0 |
| 11/07/2025 |
29.75
|
29,775,700 | 27.87 | 29.75 | 27.69 | 0 | 0 | 0 |
| 10/07/2025 |
27.83
|
14,171,900 | 28.01 | 28.09 | 27.47 | 0 | 0 | 0 |
| 09/07/2025 |
27.73
|
18,911,200 | 27.25 | 28.20 | 27.25 | 0 | 0 | 0 |
| 08/07/2025 |
27.22
|
10,687,700 | 26.96 | 27.29 | 26.89 | 0 | 0 | 0 |
| 07/07/2025 |
26.89
|
10,014,400 | 26.82 | 27.11 | 26.78 | 0 | 0 | 0 |
| 04/07/2025 |
26.60
|
5,153,400 | 26.82 | 26.96 | 26.46 | 0 | 0 | 0 |
| 03/07/2025 |
26.67
|
16,706,500 | 26.46 | 27.04 | 26.28 | 0 | 0 | 0 |
| 02/07/2025 |
26.46
|
11,563,400 | 25.66 | 26.78 | 25.66 | 0 | 0 | 0 |
| 01/07/2025 |
25.66
|
4,491,000 | 25.91 | 25.99 | 25.59 | 0 | 0 | 0 |
| 30/06/2025 |
25.91
|
4,947,400 | 25.95 | 26.20 | 25.91 | 0 | 0 | 0 |
| 27/06/2025 |
25.70
|
4,808,700 | 25.77 | 25.99 | 25.62 | 0 | 0 | 0 |
| 26/06/2025 |
25.73
|
4,491,100 | 26.09 | 26.09 | 25.66 | 0 | 0 | 0 |
| 25/06/2025 |
25.99
|
6,468,800 | 26.06 | 26.35 | 25.80 | 0 | 0 | 0 |
| 24/06/2025 |
25.95
|
7,975,500 | 25.77 | 26.31 | 25.77 | 0 | 0 | 0 |
| 23/06/2025 |
25.51
|
7,011,400 | 25.55 | 25.73 | 25.44 | 0 | 0 | 0 |
| 20/06/2025 |
25.95
|
3,951,700 | 25.99 | 26.17 | 25.73 | 0 | 0 | 0 |
| 19/06/2025 |
25.80
|
2,913,000 | 25.84 | 25.99 | 25.77 | 0 | 0 | 0 |
| 18/06/2025 |
25.91
|
6,285,500 | 26.06 | 26.42 | 25.88 | 0 | 0 | 0 |
| 17/06/2025 |
26.13
|
4,801,200 | 26.20 | 26.20 | 25.95 | 0 | 0 | 0 |
| 16/06/2025 |
26.02
|
4,736,100 | 25.59 | 26.06 | 25.55 | 0 | 0 | 0 |
| 13/06/2025 |
25.62
|
7,465,500 | 25.84 | 26.02 | 25.51 | 0 | 0 | 0 |
| 12/06/2025 |
26.20
|
5,392,400 | 25.84 | 26.24 | 25.84 | 0 | 0 | 0 |
| 11/06/2025 |
25.70
|
2,549,000 | 25.77 | 25.84 | 25.66 | 0 | 0 | 0 |
| 10/06/2025 |
25.70
|
4,648,300 | 25.48 | 25.91 | 25.48 | 0 | 0 | 0 |
| 09/06/2025 |
25.51
|
6,810,800 | 26.02 | 26.20 | 25.51 | 0 | 0 | 0 |
| 06/06/2025 |
26.02
|
11,235,300 | 26.60 | 26.67 | 26.02 | 0 | 0 | 0 |
| 05/06/2025 |
26.71
|
5,470,700 | 26.53 | 26.86 | 26.49 | 0 | 0 | 0 |
| 04/06/2025 |
26.57
|
6,730,500 | 27.15 | 27.15 | 26.53 | 0 | 0 | 0 |
| 03/06/2025 |
26.96
|
18,065,200 | 26.78 | 27.40 | 26.67 | 0 | 0 | 0 |
| 02/06/2025 |
26.31
|
4,953,300 | 26.02 | 26.42 | 25.99 | 0 | 0 | 0 |
| 30/05/2025 |
26.09
|
7,413,000 | 26.24 | 26.96 | 26.09 | 0 | 0 | 0 |
| 29/05/2025 |
26.20
|
7,379,300 | 26.67 | 26.67 | 26.20 | 0 | 0 | 0 |
| 28/05/2025 |
26.49
|
10,927,500 | 26.96 | 27.22 | 26.46 | 0 | 0 | 0 |
| 27/05/2025 |
26.82
|
7,678,900 | 26.96 | 27.11 | 26.71 | 0 | 0 | 0 |
| 26/05/2025 |
26.82
|
7,758,200 | 26.38 | 26.82 | 25.66 | 0 | 0 | 0 |
| 23/05/2025 |
26.28
|
5,002,400 | 26.38 | 26.67 | 26.20 | 0 | 0 | 0 |
| 22/05/2025 |
26.46
|
10,249,600 | 26.60 | 27.29 | 26.46 | 0 | 0 | 0 |
| 21/05/2025 |
26.82
|
6,829,100 | 26.96 | 27.15 | 26.60 | 0 | 0 | 0 |
| 20/05/2025 |
26.78
|
6,869,500 | 26.60 | 27.22 | 26.46 | 0 | 0 | 0 |
| 19/05/2025 |
26.60
|
8,209,800 | 27.04 | 27.04 | 26.53 | 0 | 0 | 0 |
| 16/05/2025 |
27.22
|
10,657,800 | 27.54 | 27.91 | 27.15 | 0 | 0 | 0 |
| 15/05/2025 |
27.47
|
8,566,700 | 27.62 | 27.65 | 27.33 | 0 | 0 | 0 |
| 14/05/2025 |
27.33
|
16,062,200 | 26.71 | 27.47 | 26.57 | 0 | 0 | 0 |
| 13/05/2025 |
26.71
|
7,999,800 | 26.93 | 27.22 | 26.60 | 0 | 0 | 0 |
| 12/05/2025 |
26.42
|
7,581,800 | 26.38 | 26.53 | 26.06 | 0 | 0 | 0 |
| 09/05/2025 |
26.35
|
5,254,000 | 26.75 | 26.86 | 26.35 | 0 | 0 | 0 |
| 08/05/2025 |
26.71
|
5,882,000 | 26.42 | 26.93 | 26.38 | 0 | 0 | 0 |
| 07/05/2025 |
26.38
|
8,550,700 | 26.67 | 26.78 | 26.31 | 0 | 0 | 0 |
| 06/05/2025 |
26.82
|
7,511,000 | 26.96 | 27.29 | 26.75 | 0 | 0 | 0 |
| 05/05/2025 |
26.82
|
5,868,000 | 27.18 | 27.25 | 26.75 | 0 | 0 | 0 |
| 29/04/2025 |
26.82
|
5,562,300 | 26.64 | 26.82 | 26.49 | 0 | 0 | 0 |
| 28/04/2025 |
26.64
|
5,789,300 | 26.42 | 26.67 | 26.24 | 0 | 0 | 0 |
| 25/04/2025 |
26.35
|
6,206,800 | 26.71 | 26.71 | 26.28 | 0 | 0 | 0 |
| 24/04/2025 |
26.64
|
6,724,600 | 26.42 | 26.78 | 26.02 | 0 | 0 | 0 |
| 23/04/2025 |
26.31
|
4,626,300 | 26.75 | 26.75 | 26.17 | 0 | 0 | 0 |
| 22/04/2025 |
25.95
|
15,018,300 | 25.44 | 26.28 | 24.10 | 0 | 0 | 0 |
| 21/04/2025 |
25.88
|
16,991,100 | 26.96 | 27.15 | 25.73 | 0 | 0 | 0 |
| 18/04/2025 |
26.86
|
12,113,100 | 27.44 | 28.01 | 26.86 | 0 | 0 | 0 |
| 17/04/2025 |
27.25
|
9,724,600 | 26.31 | 27.25 | 26.31 | 0 | 0 | 0 |
| 16/04/2025 |
26.67
|
11,600,900 | 26.53 | 27.11 | 26.53 | 0 | 0 | 0 |
| 15/04/2025 |
26.46
|
8,572,200 | 26.60 | 26.96 | 26.13 | 0 | 0 | 0 |
| 14/04/2025 |
27.04
|
11,510,600 | 26.49 | 27.04 | 26.17 | 0 | 0 | 0 |
| 11/04/2025 |
26.31
|
15,848,500 | 24.83 | 26.35 | 24.79 | 0 | 0 | 0 |
| 10/04/2025 |
24.83
|
344,800 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
| 09/04/2025 |
23.23
|
20,599,600 | 23.23 | 25.15 | 23.23 | 0 | 0 | 0 |
| 08/04/2025 |
24.97
|
6,872,100 | 25.88 | 26.09 | 24.97 | 0 | 0 | 0 |
| 04/04/2025 |
26.82
|
17,504,100 | 24.64 | 26.82 | 24.50 | 0 | 0 | 0 |
| 03/04/2025 |
26.31
|
20,816,600 | 27.58 | 27.69 | 26.31 | 0 | 0 | 0 |
| 02/04/2025 |
28.27
|
9,667,700 | 28.27 | 28.67 | 28.01 | 0 | 0 | 0 |
| 01/04/2025 |
28.27
|
6,249,400 | 27.91 | 28.27 | 27.73 | 0 | 0 | 0 |
| 31/03/2025 |
27.76
|
7,304,800 | 27.40 | 27.87 | 27.40 | 0 | 0 | 0 |
| 28/03/2025 |
27.62
|
9,316,800 | 27.87 | 28.01 | 27.22 | 0 | 0 | 0 |
| 27/03/2025 |
27.76
|
7,127,800 | 27.58 | 28.09 | 27.58 | 0 | 0 | 0 |