| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.30 | 1.13% | 38,600 | 0 | 0 |
26.20
27
26.80
|
|
2 tháng
(2026-08-06) |
0.30 | 1.13% | 185,200 | 0 | 0 |
26
28.50
26.80
|
|
3 tháng
(2026-07-07) |
-1.20 | -4.29% | 287,900 | 0 | 0 |
26
28.50
26.80
|
|
6 tháng
(2026-04-08) |
-1.88 | -6.56% | 486,600 | 0 | 0 |
26
35
26.80
|
|
12 tháng
(2025-10-10) |
3.94 | 17.25% | 678,400 | -4,200 | -0.1 |
21.75
35
26.80
|
|
24 tháng
(2024-10-15) |
11.66 | 76.99% | 1,078,301 | -4,400 | -0.1 |
13.66
35
26.80
|
|
36 tháng
(2023-10-23) |
17.03 | 174.43% | 1,265,489 | -4,401 | -0.1 |
8.45
35
26.80
|
|
60 tháng
(2021-11-01) |
21.05 | 366.42% | 1,734,369 | -3,701 | -0.1 |
5.51
35
26.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
26.80
|
7,100 | 26.70 | 26.80 | 26.70 | 0 | 0 | 0 |
| 22/10/2026 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 21/10/2026 |
26.70
|
800 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 20/10/2026 |
26.70
|
900 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 19/10/2026 |
26.70
|
2,400 | 26.60 | 27 | 26.50 | 0 | 0 | 0 |
| 16/10/2026 |
26.60
|
300 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 |
| 15/10/2026 |
26.60
|
2,600 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 |
| 14/10/2026 |
26.50
|
5,100 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 |
| 13/10/2026 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 12/10/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 09/10/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 08/10/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 07/10/2026 |
26.80
|
400 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 06/10/2026 |
26.80
|
5,800 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| 05/10/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 02/10/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 01/10/2026 |
26.80
|
3,200 | 26.60 | 26.80 | 26.60 | 0 | 0 | 0 |
| 30/09/2026 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 29/09/2026 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 28/09/2026 |
26.80
|
1,400 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 |
| 25/09/2026 |
26.50
|
500 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 24/09/2026 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 23/09/2026 |
26.60
|
5,100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 22/09/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 21/09/2026 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 18/09/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 17/09/2026 |
27
|
7,900 | 27 | 27 | 27 | 0 | 0 | 0 |
| 16/09/2026 |
26.60
|
4,200 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 |
| 15/09/2026 |
26.50
|
400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 14/09/2026 |
26.20
|
2,400 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 11/09/2026 |
26.80
|
3,300 | 27 | 27 | 26.80 | 0 | 0 | 0 |
| 10/09/2026 |
26.80
|
6,200 | 27.30 | 27.30 | 26.80 | 0 | 0 | 0 |
| 09/09/2026 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 08/09/2026 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 07/09/2026 |
26.50
|
2,300 | 26.50 | 27 | 26.50 | 0 | 0 | 0 |
| 04/09/2026 |
26.50
|
500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 03/09/2026 |
26.50
|
3,300 | 26.50 | 27 | 26.50 | 0 | 0 | 0 |
| 28/08/2026 |
27
|
102,100 | 27 | 27 | 26 | 0 | 0 | 0 |
| 27/08/2026 |
28.50
|
700 | 26.50 | 28.50 | 26.50 | 0 | 0 | 0 |
| 26/08/2026 |
26.50
|
800 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 25/08/2026 |
26.60
|
1,000 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 |
| 24/08/2026 |
26.20
|
3,200 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 |
| 21/08/2026 |
26.50
|
4,500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 20/08/2026 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 19/08/2026 |
26.50
|
2,700 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 18/08/2026 |
26.50
|
800 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 17/08/2026 |
26.50
|
900 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 14/08/2026 |
26.50
|
3,400 | 26.20 | 26.50 | 26.20 | 0 | 0 | 0 |
| 13/08/2026 |
26.50
|
12,200 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| 12/08/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 11/08/2026 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 10/08/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 07/08/2026 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 |
| 06/08/2026 |
26.50
|
10,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 05/08/2026 |
26.50
|
3,900 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 04/08/2026 |
26.70
|
3,200 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 03/08/2026 |
26.70
|
2,100 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 |
| 31/07/2026 |
26.70
|
2,600 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 |
| 30/07/2026 |
27.50
|
8,200 | 27 | 27.50 | 26.80 | 0 | 0 | 0 |
| 29/07/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 28/07/2026 |
27
|
16,700 | 27.60 | 27.70 | 27 | 0 | 0 | 0 |
| 27/07/2026 |
27.60
|
2,000 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 24/07/2026 |
27.50
|
900 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 23/07/2026 |
27.50
|
200 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 22/07/2026 |
27
|
1,500 | 27.60 | 27.60 | 27 | 0 | 0 | 0 |
| 21/07/2026 |
27.30
|
15,400 | 27.70 | 27.70 | 27.30 | 0 | 0 | 0 |
| 20/07/2026 |
27.70
|
25,000 | 27.80 | 27.80 | 27.40 | 0 | 0 | 0 |
| 17/07/2026 |
27.80
|
6,200 | 27.80 | 27.80 | 27.70 | 0 | 0 | 0 |
| 16/07/2026 |
28
|
2,700 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 15/07/2026 |
27.80
|
5,100 | 28 | 28 | 27 | 0 | 0 | 0 |
| 14/07/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 13/07/2026 |
27.90
|
1,000 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 10/07/2026 |
27.90
|
3,100 | 27.90 | 28 | 27.90 | 0 | 0 | 0 |
| 09/07/2026 |
27.80
|
500 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 08/07/2026 |
27.80
|
500 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 07/07/2026 |
28
|
1,800 | 28 | 28 | 27.70 | 0 | 0 | 0 |
| 06/07/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 03/07/2026 |
28
|
700 | 28 | 28 | 28 | 0 | 0 | 0 |
| 02/07/2026 |
35
|
1,000 | 34.80 | 35 | 34.80 | 0 | 0 | 0 |
| 01/07/2026 |
27.90
|
600 | 28 | 28 | 27.90 | 0 | 0 | 0 |
| 30/06/2026 |
28
|
600 | 28 | 28 | 28 | 0 | 0 | 0 |
| 29/06/2026 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 |
| 26/06/2026 |
27.90
|
1,500 | 27.80 | 27.90 | 27.80 | 0 | 0 | 0 |
| 25/06/2026 |
27.80
|
1,000 | 27.70 | 27.80 | 27.70 | 0 | 0 | 0 |
| 24/06/2026 |
27.70
|
3,500 | 27.80 | 27.80 | 27.60 | 0 | 0 | 0 |
| 23/06/2026 |
27.70
|
5,500 | 27.70 | 27.80 | 27.70 | 0 | 0 | 0 |
| 22/06/2026 |
27.80
|
4,900 | 27.70 | 27.90 | 27.70 | 0 | 0 | 0 |
| 19/06/2026 |
27.90
|
5,400 | 27.80 | 27.90 | 27.80 | 0 | 0 | 0 |
| 18/06/2026 |
27.80
|
800 | 27.90 | 27.90 | 27.80 | 0 | 0 | 0 |
| 17/06/2026 |
28
|
4,200 | 28 | 28 | 27.90 | 0 | 0 | 0 |
| 16/06/2026 |
28
|
2,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 15/06/2026 |
27.50
|
12,700 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 12/06/2026 |
28
|
4,500 | 28.20 | 28.20 | 28 | 0 | 0 | 0 |
| 11/06/2026 |
28.40
|
1,800 | 28.10 | 28.40 | 28 | 0 | 0 | 0 |
| 10/06/2026 |
28.10
|
5,400 | 28.20 | 28.20 | 28 | 0 | 0 | 0 |
| 09/06/2026 |
28
|
5,000 | 28.40 | 28.40 | 28 | 0 | 0 | 0 |
| 08/06/2026 |
28.40
|
300 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 05/06/2026 |
28.50
|
3,100 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 |
| 04/06/2026 |
28.50
|
1,700 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 03/06/2026 |
28.60
|
2,600 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |