| 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) |
-5 | -14.12% | 205,300 | 0 | 0 |
28.50
36.50
29
|
|
2 tháng
(2026-08-10) |
-2.20 | -6.75% | 391,400 | 0 | 0 |
28.50
36.50
29
|
|
3 tháng
(2026-07-10) |
0.80 | 2.70% | 524,300 | 0 | 0 |
28.50
36.50
29
|
|
6 tháng
(2026-04-13) |
-0.10 | -0.33% | 813,700 | 0 | 0 |
26.30
36.50
29
|
|
12 tháng
(2025-10-13) |
3.40 | 12.59% | 1,801,400 | 0 | 0 |
24
36.80
29
|
|
24 tháng
(2024-10-18) |
-0.30 | -0.98% | 5,600,132 | 0 | 0 |
15
48.50
29
|
|
36 tháng
(2023-10-24) |
14.20 | 87.65% | 8,230,532 | 0 | 0 |
14
48.50
29
|
|
60 tháng
(2021-11-03) |
10.10 | 49.75% | 18,143,196 | 0 | 0 |
12.40
146.70
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
29
|
1,100 | 31.30 | 31.30 | 29 | 0 | 0 | 0 |
| 22/10/2026 |
28.50
|
2,400 | 29.90 | 32.90 | 28.40 | 0 | 0 | 0 |
| 21/10/2026 |
29.50
|
1,100 | 30.70 | 30.70 | 27.50 | 0 | 0 | 0 |
| 20/10/2026 |
27.10
|
11,400 | 28.10 | 28.80 | 26.50 | 0 | 0 | 0 |
| 19/10/2026 |
28.50
|
1,000 | 29 | 29 | 27.40 | 0 | 0 | 0 |
| 16/10/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 15/10/2026 |
29.90
|
600 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 14/10/2026 |
29
|
1,600 | 29.10 | 29.10 | 29 | 0 | 0 | 0 |
| 13/10/2026 |
32.80
|
0 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 |
| 12/10/2026 |
32.80
|
100 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 |
| 09/10/2026 |
29.20
|
300 | 30.10 | 30.10 | 29.20 | 0 | 0 | 0 |
| 08/10/2026 |
30.40
|
600 | 30 | 30.40 | 29.20 | 0 | 0 | 0 |
| 07/10/2026 |
31.40
|
100 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 |
| 06/10/2026 |
31.80
|
800 | 29.20 | 31.80 | 29.20 | 0 | 0 | 0 |
| 05/10/2026 |
28.50
|
1,000 | 29 | 29 | 28.50 | 0 | 0 | 0 |
| 02/10/2026 |
29.20
|
600 | 29.40 | 29.40 | 29.20 | 0 | 0 | 0 |
| 01/10/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 30/09/2026 |
30
|
500 | 30 | 30 | 30 | 0 | 0 | 0 |
| 29/09/2026 |
29.40
|
9,000 | 30.10 | 31.10 | 29.20 | 0 | 0 | 0 |
| 28/09/2026 |
30.90
|
9,000 | 33.60 | 33.60 | 30.70 | 0 | 0 | 0 |
| 25/09/2026 |
32
|
2,600 | 30.20 | 33.90 | 30.20 | 0 | 0 | 0 |
| 24/09/2026 |
34.30
|
16,700 | 32.60 | 37.80 | 28.10 | 0 | 0 | 0 |
| 23/09/2026 |
32.70
|
14,000 | 33.50 | 33.50 | 32.60 | 0 | 0 | 0 |
| 22/09/2026 |
34.20
|
11,700 | 33.60 | 35.30 | 33.50 | 0 | 0 | 0 |
| 21/09/2026 |
34.50
|
6,500 | 33.40 | 36.40 | 33.40 | 0 | 0 | 0 |
| 18/09/2026 |
33.80
|
5,200 | 33.70 | 35.40 | 33.60 | 0 | 0 | 0 |
| 17/09/2026 |
35
|
4,900 | 30.20 | 37.10 | 30.20 | 0 | 0 | 0 |
| 16/09/2026 |
35.30
|
29,800 | 33.10 | 36.90 | 33.10 | 0 | 0 | 0 |
| 15/09/2026 |
34.60
|
4,800 | 30.20 | 35.90 | 30.20 | 0 | 0 | 0 |
| 14/09/2026 |
33.30
|
13,900 | 33.70 | 36.30 | 33.30 | 0 | 0 | 0 |
| 11/09/2026 |
36.40
|
6,900 | 34.10 | 37.90 | 34.10 | 0 | 0 | 0 |
| 10/09/2026 |
36.40
|
14,800 | 33.90 | 38 | 33.90 | 0 | 0 | 0 |
| 09/09/2026 |
36.50
|
21,900 | 34.10 | 36.50 | 34.10 | 0 | 0 | 0 |
| 08/09/2026 |
35.40
|
29,900 | 34 | 39.50 | 34 | 0 | 0 | 0 |
| 07/09/2026 |
35
|
7,900 | 34.20 | 35 | 34.20 | 0 | 0 | 0 |
| 04/09/2026 |
35.30
|
15,800 | 32.80 | 35.30 | 32.80 | 0 | 0 | 0 |
| 03/09/2026 |
34.70
|
5,100 | 35 | 35 | 34.50 | 0 | 0 | 0 |
| 28/08/2026 |
34
|
6,100 | 33 | 34.20 | 33 | 0 | 0 | 0 |
| 27/08/2026 |
34.10
|
5,100 | 34.70 | 35 | 34.10 | 0 | 0 | 0 |
| 26/08/2026 |
35.90
|
24,600 | 34.40 | 35.90 | 33.60 | 0 | 0 | 0 |
| 25/08/2026 |
35.50
|
4,600 | 32.70 | 35.50 | 32.70 | 0 | 0 | 0 |
| 24/08/2026 |
35
|
15,100 | 34 | 35 | 34 | 0 | 0 | 0 |
| 21/08/2026 |
34.20
|
14,900 | 34.40 | 34.40 | 32.50 | 0 | 0 | 0 |
| 20/08/2026 |
34
|
7,100 | 34.80 | 35 | 34 | 0 | 0 | 0 |
| 19/08/2026 |
34.30
|
18,900 | 32.30 | 34.40 | 32.30 | 0 | 0 | 0 |
| 18/08/2026 |
34.30
|
4,000 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 |
| 17/08/2026 |
34
|
5,100 | 34.90 | 34.90 | 32.30 | 0 | 0 | 0 |
| 14/08/2026 |
34
|
7,400 | 34 | 34.50 | 32 | 0 | 0 | 0 |
| 13/08/2026 |
34
|
9,800 | 32.10 | 34.50 | 32.10 | 0 | 0 | 0 |
| 12/08/2026 |
34
|
24,200 | 28.70 | 34.80 | 28.70 | 0 | 0 | 0 |
| 11/08/2026 |
32.80
|
1,900 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 |
| 10/08/2026 |
32.60
|
8,500 | 34 | 34 | 32 | 0 | 0 | 0 |
| 07/08/2026 |
34
|
4,200 | 34 | 34.40 | 34 | 0 | 0 | 0 |
| 06/08/2026 |
34
|
5,400 | 34 | 34 | 34 | 0 | 0 | 0 |
| 05/08/2026 |
32.90
|
11,900 | 32.90 | 34.70 | 32.90 | 0 | 0 | 0 |
| 04/08/2026 |
33.50
|
10,500 | 31.70 | 33.50 | 31.70 | 0 | 0 | 0 |
| 03/08/2026 |
32.20
|
800 | 30.60 | 32.20 | 30.60 | 0 | 0 | 0 |
| 31/07/2026 |
31.70
|
6,600 | 31.90 | 32.30 | 31.50 | 0 | 0 | 0 |
| 30/07/2026 |
31.60
|
13,500 | 31.60 | 32 | 31.60 | 0 | 0 | 0 |
| 29/07/2026 |
32.20
|
7,400 | 30.60 | 32.30 | 30.40 | 0 | 0 | 0 |
| 28/07/2026 |
29.50
|
3,600 | 29.50 | 29.50 | 29.10 | 0 | 0 | 0 |
| 27/07/2026 |
29
|
15,000 | 29.10 | 29.20 | 29 | 0 | 0 | 0 |
| 24/07/2026 |
29.10
|
14,600 | 29.10 | 29.10 | 29 | 0 | 0 | 0 |
| 23/07/2026 |
29.10
|
10,800 | 29 | 29.10 | 28.90 | 0 | 0 | 0 |
| 22/07/2026 |
29
|
7,300 | 29 | 29 | 29 | 0 | 0 | 0 |
| 21/07/2026 |
29
|
3,400 | 29 | 29.40 | 29 | 0 | 0 | 0 |
| 20/07/2026 |
29
|
5,400 | 29 | 29.70 | 29 | 0 | 0 | 0 |
| 17/07/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 16/07/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 15/07/2026 |
29.70
|
1,800 | 29.80 | 29.80 | 29.70 | 0 | 0 | 0 |
| 14/07/2026 |
29.70
|
7,500 | 29.50 | 29.70 | 29.50 | 0 | 0 | 0 |
| 13/07/2026 |
29.80
|
3,200 | 28.80 | 29.80 | 28.70 | 0 | 0 | 0 |
| 10/07/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 09/07/2026 |
29.20
|
4,700 | 29.70 | 29.70 | 29.20 | 0 | 0 | 0 |
| 08/07/2026 |
29.80
|
6,300 | 29.20 | 30.30 | 29.20 | 0 | 0 | 0 |
| 07/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 06/07/2026 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 03/07/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 02/07/2026 |
26.30
|
2,300 | 27.80 | 27.80 | 26.10 | 0 | 0 | 0 |
| 01/07/2026 |
28.80
|
200 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 30/06/2026 |
28.70
|
200 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
| 29/06/2026 |
28.60
|
200 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 26/06/2026 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | 0 |
| 25/06/2026 |
30.90
|
300 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 24/06/2026 |
29.40
|
3,800 | 29 | 30.30 | 29 | 0 | 0 | 0 |
| 23/06/2026 |
29.80
|
3,900 | 29.30 | 29.80 | 29.10 | 0 | 0 | 0 |
| 22/06/2026 |
30
|
11,500 | 30 | 30.10 | 30 | 0 | 0 | 0 |
| 19/06/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 18/06/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 17/06/2026 |
30
|
35,000 | 32 | 32 | 30 | 0 | 0 | 0 |
| 16/06/2026 |
32
|
9,100 | 31.50 | 32 | 31.50 | 0 | 0 | 0 |
| 15/06/2026 |
31.40
|
1,800 | 31.50 | 31.50 | 31.40 | 0 | 0 | 0 |
| 12/06/2026 |
30
|
9,200 | 30 | 30.30 | 29.90 | 0 | 0 | 0 |
| 11/06/2026 |
30.10
|
6,000 | 31.10 | 31.10 | 30.10 | 0 | 0 | 0 |
| 10/06/2026 |
31.50
|
42,300 | 29.70 | 32.20 | 29.70 | 0 | 0 | 0 |
| 09/06/2026 |
29.10
|
5,200 | 29 | 29.20 | 29 | 0 | 0 | 0 |
| 08/06/2026 |
29.10
|
4,100 | 27.20 | 29.30 | 27.20 | 0 | 0 | 0 |
| 05/06/2026 |
29.10
|
1,500 | 29.30 | 29.30 | 29.10 | 0 | 0 | 0 |
| 04/06/2026 |
29.80
|
16,100 | 30 | 30 | 29.80 | 0 | 0 | 0 |
| 03/06/2026 |
30
|
2,100 | 29 | 30 | 29 | 0 | 0 | 0 |