| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.80 | 3.92% | 327,300 | -74,700 | -1.5 |
20.40
26.60
21.20
|
|
2 tháng
(2026-07-20) |
-0.30 | -1.40% | 476,800 | -74,600 | -1.5 |
20
26.60
21.20
|
|
3 tháng
(2026-06-22) |
-0.80 | -3.64% | 572,400 | -74,200 | -1.5 |
20
26.90
21.20
|
|
6 tháng
(2026-03-23) |
-2.20 | -9.40% | 1,075,300 | -75,000 | -1.5 |
20
26.90
21.20
|
|
12 tháng
(2025-09-23) |
-1.26 | -5.61% | 2,809,300 | -175,500 | -4.2 |
18.35
26.90
21.20
|
|
24 tháng
(2024-09-30) |
-4.98 | -19.03% | 10,647,923 | -28,357 | 0.4 |
14.81
31.68
21.20
|
|
36 tháng
(2023-10-04) |
0.36 | 1.71% | 17,175,753 | 231,697 | 10.0 |
12.42
31.68
21.20
|
|
60 tháng
(2021-10-14) |
-3.89 | -15.50% | 26,032,204 | 315,877 | 14.8 |
10.35
32.89
21.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
26.60
|
4,117 | 26.60 | 26.60 | 26.39 | 0 | 0 | 0 |
| 17/10/2024 |
26.60
|
53,600 | 26.25 | 26.60 | 26.18 | 30,000 | 8,500 | 0.8 |
| 16/10/2024 |
26.25
|
5,201 | 26.18 | 26.32 | 26.18 | 2,000 | 0 | 0.1 |
| 15/10/2024 |
26.32
|
8,100 | 26.32 | 26.32 | 26.25 | 3,100 | 0 | 0.1 |
| 14/10/2024 |
26.39
|
9,411 | 26.39 | 26.53 | 26.32 | 5,000 | 0 | 0.2 |
| 11/10/2024 |
26.39
|
29,200 | 26.39 | 26.53 | 26.18 | 8,200 | 0 | 0.3 |
| 10/10/2024 |
26.39
|
10,001 | 26.32 | 26.39 | 26.32 | 2,700 | 0 | 0.1 |
| 09/10/2024 |
26.32
|
14,303 | 26.32 | 26.39 | 26.18 | 0 | 0 | 0 |
| 08/10/2024 |
26.32
|
4,010 | 26.32 | 26.39 | 26.25 | 1,200 | 0 | 0.0 |
| 07/10/2024 |
26.18
|
10,389 | 26.18 | 26.32 | 26.11 | 2,000 | 0 | 0.1 |
| 04/10/2024 |
26.18
|
6,830 | 26.11 | 26.18 | 25.97 | 1,800 | 0 | 0.1 |
| 03/10/2024 |
26.18
|
2,002 | 26.04 | 26.25 | 26.04 | 0 | 0 | 0 |
| 02/10/2024 |
26.32
|
10,321 | 26.25 | 26.32 | 26.11 | 3,400 | 0 | 0.1 |
| 01/10/2024 |
26.18
|
12,803 | 26.18 | 26.32 | 26.11 | 0 | 0 | 0 |
| 30/09/2024 |
26.18
|
7,401 | 26.25 | 26.25 | 26.11 | 0 | 0 | 0 |
| 27/09/2024 |
26.32
|
25,883 | 26.11 | 26.32 | 25.97 | 3,200 | 0 | 0.1 |
| 26/09/2024 |
26.18
|
10,328 | 25.97 | 26.25 | 23.80 | 900 | 1 | 0.0 |
| 25/09/2024 |
26.25
|
31,901 | 26.25 | 26.25 | 26.04 | 1,000 | 0 | 0.0 |
| 24/09/2024 |
26.25
|
7,501 | 26.25 | 26.25 | 26.11 | 0 | 0 | 0 |
| 23/09/2024 |
26.25
|
2,981 | 26.39 | 26.39 | 26.18 | 0 | 9 | -0.0 |
| 20/09/2024 |
26.25
|
24,928 | 26.32 | 26.39 | 26.25 | 0 | 0 | 0 |
| 19/09/2024 |
26.32
|
6,669 | 26.32 | 26.32 | 26.11 | 0 | 0 | 0 |
| 18/09/2024 |
26.32
|
16,070 | 26.32 | 26.32 | 26.11 | 0 | 0 | 0 |
| 17/09/2024 |
26.32
|
11,905 | 26.25 | 26.32 | 25.97 | 0 | 0 | 0 |
| 16/09/2024 |
26.25
|
39,137 | 26.25 | 26.46 | 26.25 | 0 | 0 | 0 |
| 13/09/2024 |
26.25
|
12,258 | 26.11 | 26.39 | 25.97 | 0 | 0 | 0 |
| 12/09/2024 |
26.39
|
10,900 | 26.25 | 26.39 | 26.04 | 2,900 | 0 | 0.1 |
| 11/09/2024 |
26.25
|
3,780 | 26.32 | 26.32 | 26.11 | 0 | 0 | 0 |
| 10/09/2024 |
26.53
|
8,059 | 26.53 | 26.53 | 26.32 | 0 | 0 | 0 |
| 09/09/2024 |
26.53
|
4,229 | 26.60 | 26.60 | 26.39 | 0 | 0 | 0 |
| 06/09/2024 |
26.60
|
11,000 | 26.46 | 26.60 | 26.32 | 0 | 1,400 | -0.1 |
| 05/09/2024 |
26.67
|
4,601 | 26.67 | 26.96 | 26.67 | 0 | 100 | -0.0 |
| 04/09/2024 |
26.96
|
25,010 | 26.67 | 26.96 | 26.39 | 3,800 | 200 | 0.1 |
| 03/09/2024 |
26.53
|
16,219 | 27.24 | 27.24 | 26.46 | 0 | 0 | 0 |
| 02/09/2024 |
28.64
|
22,278 | 28.57 | 28.78 | 28.50 | 0 | 4,300 | -0.2 |
| 30/08/2024 |
27.31
|
50,303 | 26.60 | 27.31 | 26.53 | 9,500 | 0 | 0.4 |
| 29/08/2024 |
26.60
|
100,920 | 26.53 | 27.45 | 26.32 | 61,300 | 0 | 2.3 |
| 28/08/2024 |
26.39
|
14,900 | 26.18 | 26.46 | 26.18 | 5,500 | 0 | 0.2 |
| 27/08/2024 |
26.18
|
9,091 | 26.53 | 26.53 | 26.18 | 0 | 0 | 0 |
| 26/08/2024 |
26.53
|
3,330 | 26.32 | 26.53 | 26.32 | 0 | 0 | 0 |
| 23/08/2024 |
26.32
|
11,400 | 26.81 | 26.81 | 26.32 | 2,100 | 1,000 | 0.0 |
| 22/08/2024 |
26.67
|
5,985 | 26.67 | 26.67 | 26.53 | 1,500 | 100 | 0.1 |
| 21/08/2024 |
26.67
|
4,460 | 26.67 | 26.67 | 26.60 | 1,400 | 0 | 0.1 |
| 20/08/2024 |
26.67
|
2,833 | 26.60 | 26.67 | 26.60 | 0 | 0 | 0 |
| 19/08/2024 |
26.67
|
25,286 | 26.46 | 26.74 | 26.46 | 0 | 400 | -0.0 |
| 16/08/2024 |
26.46
|
16,452 | 26.11 | 26.60 | 26.11 | 200 | 5,500 | -0.2 |
| 15/08/2024 |
26.11
|
1,005 | 26.18 | 26.18 | 26.11 | 0 | 0 | 0 |
| 14/08/2024 |
26.32
|
700 | 26.32 | 26.32 | 26.32 | 300 | 300 | 0 |
| 13/08/2024 |
26.32
|
25,300 | 26.53 | 26.53 | 26.25 | 24,300 | 0 | 0.9 |
| 12/08/2024 |
26.46
|
29,988 | 26.18 | 26.53 | 26.18 | 26,400 | 1,000 | 1.0 |
| 09/08/2024 |
26.32
|
4,110 | 26.39 | 26.53 | 25.97 | 0 | 0 | 0 |
| 08/08/2024 |
25.69
|
10,507 | 25.55 | 26.04 | 25.55 | 0 | 0 | 0 |
| 07/08/2024 |
25.69
|
7,558 | 25.69 | 25.90 | 25.41 | 600 | 0 | 0.0 |
| 06/08/2024 |
25.62
|
24,082 | 25.06 | 25.97 | 25.06 | 400 | 1,100 | -0.0 |
| 05/08/2024 |
25.06
|
45,526 | 25.83 | 26.11 | 24.92 | 0 | 3,000 | -0.1 |
| 02/08/2024 |
26.18
|
12,406 | 25.97 | 26.18 | 25.83 | 2,800 | 700 | 0.1 |
| 01/08/2024 |
25.97
|
16,900 | 26.60 | 26.67 | 25.97 | 6,000 | 0 | 0.2 |
| 31/07/2024 |
26.74
|
38,380 | 26.67 | 26.88 | 25.97 | 5,500 | 0 | 0.2 |
| 30/07/2024 |
26.46
|
27,600 | 26.53 | 27.03 | 26.46 | 100 | 0 | 0.0 |
| 29/07/2024 |
26.88
|
5,586 | 27.10 | 27.24 | 26.81 | 700 | 200 | 0.0 |
| 26/07/2024 |
26.81
|
14,406 | 26.67 | 26.81 | 26.67 | 0 | 0 | 0 |
| 25/07/2024 |
26.67
|
7,200 | 26.53 | 26.67 | 26.46 | 0 | 0 | 0 |
| 24/07/2024 |
26.88
|
16,630 | 26.25 | 26.88 | 26.25 | 9,200 | 200 | 0.3 |
| 23/07/2024 |
26.39
|
14,600 | 26.53 | 26.60 | 26.25 | 0 | 0 | 0 |
| 22/07/2024 |
26.60
|
38,568 | 26.88 | 26.96 | 26.32 | 0 | 100 | -0.0 |
| 19/07/2024 |
27.10
|
19,536 | 27.31 | 27.59 | 27.03 | 800 | 0 | 0.0 |
| 18/07/2024 |
27.38
|
28,750 | 27.38 | 27.59 | 27.10 | 0 | 200 | -0.0 |
| 17/07/2024 |
27.66
|
28,544 | 27.94 | 28.29 | 27.38 | 100 | 100 | -0 |
| 16/07/2024 |
27.87
|
20,474 | 28.08 | 28.22 | 27.52 | 800 | 0 | 0.0 |
| 15/07/2024 |
28.08
|
24,966 | 27.80 | 28.22 | 27.73 | 200 | 2,100 | -0.1 |
| 12/07/2024 |
27.73
|
11,064 | 27.66 | 27.73 | 27.03 | 100 | 1,700 | -0.1 |
| 11/07/2024 |
27.73
|
7,910 | 27.66 | 27.87 | 27.59 | 0 | 900 | -0.0 |
| 10/07/2024 |
27.80
|
15,401 | 27.94 | 28.01 | 27.45 | 0 | 1,300 | -0.1 |
| 09/07/2024 |
27.80
|
45,454 | 27.87 | 28.15 | 27.66 | 0 | 0 | 0 |
| 08/07/2024 |
27.87
|
25,089 | 27.80 | 27.87 | 27.66 | 1,200 | 1,000 | 0.0 |
| 05/07/2024 |
27.87
|
46,005 | 27.52 | 27.87 | 26.96 | 0 | 200 | -0.0 |
| 04/07/2024 |
27.66
|
52,555 | 26.96 | 27.66 | 26.96 | 600 | 0 | 0.0 |
| 03/07/2024 |
26.60
|
21,851 | 26.67 | 26.81 | 26.60 | 137,822 | 137,822 | 0 |
| 02/07/2024 |
27.03
|
15,102 | 26.67 | 27.10 | 26.60 | 2,300 | 2,200 | 0.0 |
| 01/07/2024 |
26.81
|
18,660 | 26.67 | 26.81 | 26.60 | 0 | 0 | 0 |
| 28/06/2024 |
26.60
|
39,166 | 26.67 | 26.67 | 25.97 | 0 | 0 | 0 |
| 27/06/2024 |
26.67
|
48,300 | 26.74 | 26.74 | 26.46 | 2,200 | 0 | 0.1 |
| 26/06/2024 |
26.74
|
29,610 | 27.24 | 27.24 | 26.60 | 0 | 0 | 0 |
| 25/06/2024 |
26.81
|
32,079 | 26.96 | 27.24 | 26.60 | 0 | 0 | 0 |
| 24/06/2024 |
26.67
|
69,276 | 28.08 | 28.08 | 26.67 | 3,600 | 540 | 0.1 |
| 21/06/2024 |
27.59
|
43,984 | 28.43 | 28.64 | 27.45 | 0 | 0 | 0 |
| 20/06/2024 |
28.22
|
27,735 | 27.94 | 28.29 | 27.66 | 8,100 | 2,900 | 0.2 |
| 19/06/2024 |
28.08
|
18,385 | 28.71 | 28.71 | 28.08 | 0 | 0 | 0 |
| 18/06/2024 |
28.29
|
21,401 | 28.36 | 29.20 | 28.01 | 0 | 0 | 0 |
| 17/06/2024 |
27.94
|
44,530 | 28.36 | 28.36 | 27.80 | 2,900 | 0 | 0.1 |
| 14/06/2024 |
28.36
|
38,387 | 28.78 | 28.78 | 28.36 | 3,400 | 0 | 0.1 |
| 13/06/2024 |
28.64
|
33,699 | 28.85 | 29.06 | 28.57 | 0 | 0 | 0 |
| 12/06/2024 |
28.99
|
49,159 | 28.92 | 29.41 | 28.78 | 0 | 0 | 0 |
| 11/06/2024 |
26.74
|
37,100 | 26.25 | 26.88 | 26.25 | 0 | 900 | -0.0 |
| 10/06/2024 |
28.85
|
49,940 | 28.99 | 29.83 | 28.71 | 900 | 1,600 | -0.0 |
| 07/06/2024 |
28.78
|
26,013 | 29.20 | 29.20 | 28.50 | 0 | 0 | 0 |
| 06/06/2024 |
28.99
|
225,134 | 27.66 | 29.83 | 27.66 | 0 | 0 | 0 |
| 05/06/2024 |
27.94
|
113,914 | 27.38 | 28.36 | 27.24 | 0 | 311 | -0.0 |
| 04/06/2024 |
27.38
|
54,094 | 27.45 | 27.52 | 27.03 | 1,000 | 36 | 0.0 |
| 03/06/2024 |
27.31
|
58,946 | 27.66 | 27.80 | 27.10 | 15,900 | 0 | 0.6 |