| 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) |
-0.25 | -1% | 262,900 | 63,600 | 1.5 |
24.40
25.50
25.50
|
|
2 tháng
(2026-08-10) |
0.05 | 0.20% | 540,900 | 94,900 | 2.2 |
24.40
25.50
25.50
|
|
3 tháng
(2026-07-10) |
-1.45 | -5.53% | 933,800 | 87,900 | 2.1 |
24.40
26.30
25.50
|
|
6 tháng
(2026-04-13) |
-5.84 | -19.10% | 2,205,900 | 63,600 | 1.3 |
24.40
30.59
25.50
|
|
12 tháng
(2025-10-13) |
-8.25 | -25.01% | 7,052,200 | -135,800 | -6.1 |
24.40
38.30
25.50
|
|
24 tháng
(2024-10-18) |
-5.60 | -18.45% | 19,487,200 | -750,290 | -26.0 |
23.62
38.30
25.50
|
|
36 tháng
(2023-10-24) |
4.84 | 24.29% | 27,126,500 | -1,723,990 | -78.2 |
19.31
38.30
25.50
|
|
60 tháng
(2021-11-03) |
4.74 | 23.67% | 32,585,800 | -2,668,225 | -121.7 |
15.18
38.30
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
25.50
|
54,800 | 26.30 | 26.40 | 25.50 | 100 | 0 | 0 |
| 22/10/2026 |
26.20
|
16,200 | 27.10 | 27.10 | 25.65 | 200 | 0 | 0 |
| 21/10/2026 |
26.45
|
88,100 | 27.05 | 27.05 | 26.20 | 0 | 2,900 | 0 |
| 20/10/2026 |
25.30
|
101,100 | 25 | 25.70 | 25 | 600 | 0 | 0 |
| 19/10/2026 |
24.95
|
11,200 | 25.40 | 25.40 | 24.75 | 2,000 | 200 | 0 |
| 16/10/2026 |
24.90
|
19,300 | 25.45 | 25.45 | 24.80 | 3,200 | 0 | 0 |
| 15/10/2026 |
24.90
|
31,100 | 24.85 | 25.60 | 24.80 | 3,000 | 0 | 0 |
| 14/10/2026 |
24.85
|
9,900 | 24.65 | 24.90 | 24.65 | 1,800 | 0 | 0 |
| 13/10/2026 |
24.65
|
500 | 24.65 | 24.65 | 24.50 | 0 | 0 | 0 |
| 12/10/2026 |
24.65
|
6,300 | 24.20 | 24.65 | 23.75 | 0 | 0 | 0 |
| 09/10/2026 |
24.70
|
10,000 | 24.60 | 24.70 | 24.60 | 0 | 1,200 | 0.0 |
| 08/10/2026 |
24.75
|
14,200 | 24.50 | 24.80 | 24.30 | 100 | 0 | 0.0 |
| 07/10/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 06/10/2026 |
24.70
|
9,500 | 24.70 | 24.70 | 24.30 | 300 | 0 | 0.0 |
| 05/10/2026 |
24.70
|
6,900 | 24.70 | 24.75 | 24.30 | 0 | 1,400 | 0.0 |
| 02/10/2026 |
24.75
|
27,300 | 24.50 | 24.75 | 24.30 | 100 | 0 | 0.0 |
| 01/10/2026 |
24.80
|
300 | 24.85 | 24.85 | 24.50 | 0 | 0 | 0 |
| 30/09/2026 |
24.80
|
5,200 | 24.80 | 24.80 | 24.25 | 100 | 0 | 0.0 |
| 29/09/2026 |
24.90
|
2,300 | 24.90 | 24.90 | 24.55 | 0 | 0 | 0 |
| 28/09/2026 |
24.90
|
8,900 | 24.85 | 24.90 | 24.55 | 4,700 | 0 | 0.1 |
| 25/09/2026 |
24.85
|
5,800 | 24.45 | 24.85 | 24.45 | 500 | 0 | 0.0 |
| 24/09/2026 |
24.55
|
2,600 | 24.80 | 24.80 | 24.45 | 800 | 0 | 0.0 |
| 23/09/2026 |
24.80
|
8,000 | 24.50 | 24.85 | 24.50 | 0 | 4,400 | -0.1 |
| 22/09/2026 |
24.85
|
13,700 | 25 | 25 | 24.05 | 0 | 0 | 0 |
| 21/09/2026 |
24.80
|
2,700 | 24.80 | 24.85 | 24.80 | 0 | 0 | 0 |
| 18/09/2026 |
24.60
|
13,400 | 25.25 | 25.25 | 24.60 | 0 | 0 | 0 |
| 17/09/2026 |
24.60
|
1,500 | 25.05 | 25.05 | 24.60 | 100 | 0 | 0.0 |
| 16/09/2026 |
24.60
|
10,800 | 24.80 | 24.80 | 24.60 | 200 | 0 | 0.0 |
| 15/09/2026 |
24.60
|
6,700 | 24.20 | 24.80 | 24.20 | 1,900 | 0 | 0.0 |
| 14/09/2026 |
24.40
|
26,200 | 24.50 | 25 | 24.40 | 4,000 | 1,600 | 0.1 |
| 11/09/2026 |
24.50
|
24,800 | 24.75 | 24.75 | 24.50 | 20,100 | 3,800 | 0.4 |
| 10/09/2026 |
24.90
|
42,600 | 24.70 | 24.95 | 24.70 | 30,000 | 0 | 0.7 |
| 09/09/2026 |
24.85
|
8,800 | 25 | 25 | 24.85 | 1,000 | 0 | 0.0 |
| 08/09/2026 |
25
|
20,700 | 25.30 | 25.40 | 24.80 | 10,900 | 0 | 0.3 |
| 07/09/2026 |
24.90
|
56,700 | 24.85 | 25 | 24.85 | 37,600 | 5,000 | 0.8 |
| 04/09/2026 |
24.85
|
9,500 | 24.90 | 24.95 | 24.50 | 1,100 | 100 | 0.0 |
| 03/09/2026 |
24.55
|
15,500 | 24.90 | 24.90 | 24.55 | 5,600 | 6,900 | 0.0 |
| 28/08/2026 |
24.85
|
11,900 | 25 | 25.20 | 24.85 | 700 | 0 | 0.0 |
| 27/08/2026 |
24.95
|
8,900 | 25 | 25.30 | 24.85 | 300 | 800 | 0.0 |
| 26/08/2026 |
24.85
|
2,100 | 24.90 | 25 | 24.85 | 1,000 | 200 | 0.0 |
| 25/08/2026 |
24.85
|
5,200 | 24.70 | 24.85 | 24.55 | 0 | 0 | 0 |
| 24/08/2026 |
24.70
|
20,100 | 25.10 | 25.10 | 24.70 | 0 | 0 | 0 |
| 21/08/2026 |
25
|
7,400 | 24.95 | 25 | 24.80 | 0 | 0 | 0 |
| 20/08/2026 |
24.95
|
1,100 | 25.10 | 25.10 | 24.95 | 0 | 0 | 0 |
| 19/08/2026 |
24.90
|
3,600 | 24.95 | 24.95 | 24.65 | 100 | 0 | 0.0 |
| 18/08/2026 |
25
|
2,600 | 24.55 | 25 | 24.55 | 0 | 300 | 0.0 |
| 17/08/2026 |
25
|
21,300 | 25.30 | 25.40 | 22.95 | 0 | 0 | 0 |
| 14/08/2026 |
24.65
|
9,700 | 24.90 | 24.90 | 24.65 | 0 | 0 | 0 |
| 13/08/2026 |
24.90
|
11,100 | 24.90 | 24.95 | 24.75 | 0 | 300 | 0.0 |
| 12/08/2026 |
24.90
|
10,400 | 24.85 | 25 | 24.60 | 0 | 0 | 0 |
| 11/08/2026 |
24.85
|
2,900 | 24.60 | 24.85 | 24.55 | 0 | 0 | 0 |
| 10/08/2026 |
24.70
|
78,000 | 24.90 | 24.90 | 24.40 | 100 | 1,600 | 0.0 |
| 07/08/2026 |
24.95
|
9,900 | 24.95 | 24.95 | 24.50 | 0 | 0 | 0 |
| 06/08/2026 |
24.95
|
28,600 | 24.90 | 24.95 | 24.50 | 0 | 200 | 0.0 |
| 05/08/2026 |
24.90
|
8,100 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 04/08/2026 |
24.80
|
9,700 | 24.90 | 25 | 24.80 | 0 | 0 | 0 |
| 03/08/2026 |
24.95
|
10,500 | 24.95 | 25 | 24.95 | 500 | 0 | 0.0 |
| 31/07/2026 |
24.95
|
12,800 | 25 | 25 | 24.70 | 1,000 | 0 | 0.0 |
| 30/07/2026 |
25
|
29,100 | 25 | 25 | 24.70 | 200 | 0 | 0.0 |
| 29/07/2026 |
24.90
|
12,300 | 25 | 25 | 24.65 | 0 | 0 | 0 |
| 28/07/2026 |
25
|
9,900 | 25 | 25 | 24.60 | 0 | 0 | 0 |
| 27/07/2026 |
25
|
47,300 | 24.95 | 25.80 | 24.85 | 0 | 13,300 | -0.3 |
| 24/07/2026 |
25
|
9,900 | 25.50 | 25.80 | 24.95 | 0 | 0 | 0 |
| 23/07/2026 |
25.50
|
14,200 | 25.90 | 25.90 | 24.70 | 0 | 0 | 0 |
| 22/07/2026 |
25.60
|
47,100 | 25.95 | 25.95 | 24.60 | 2,200 | 0 | 0.1 |
| 21/07/2026 |
25.95
|
5,400 | 25.70 | 25.95 | 25.20 | 0 | 0 | 0 |
| 20/07/2026 |
25.70
|
10,500 | 25.90 | 26.30 | 25.50 | 0 | 0 | 0 |
| 17/07/2026 |
25.95
|
17,700 | 25.90 | 26.25 | 25.90 | 0 | 0 | 0 |
| 16/07/2026 |
25.95
|
14,900 | 25.70 | 26 | 25.70 | 0 | 0 | 0 |
| 15/07/2026 |
26
|
33,900 | 26.10 | 26.10 | 25.70 | 0 | 0 | 0 |
| 14/07/2026 |
26.30
|
21,700 | 26.55 | 26.55 | 26 | 3,000 | 0 | 0.1 |
| 13/07/2026 |
26
|
21,200 | 26.30 | 26.30 | 25.85 | 100 | 400 | 0.0 |
| 10/07/2026 |
26.20
|
18,200 | 26.15 | 26.40 | 25.85 | 0 | 100 | 0.0 |
| 09/07/2026 |
26.45
|
13,600 | 26.95 | 26.95 | 26.45 | 500 | 600 | 0.0 |
| 08/07/2026 |
26.50
|
59,900 | 26.70 | 27 | 26.05 | 600 | 100 | 0.0 |
| 07/07/2026 |
27
|
6,500 | 27 | 27.35 | 26.30 | 100 | 200 | 0.0 |
| 06/07/2026 |
27
|
14,700 | 27.20 | 27.20 | 26.10 | 2,000 | 0 | 0.1 |
| 03/07/2026 |
27.25
|
21,200 | 27.45 | 27.45 | 26.50 | 500 | 100 | 0.0 |
| 02/07/2026 |
27.45
|
30,900 | 27.20 | 27.50 | 26.10 | 100 | 1,100 | 0.0 |
| 01/07/2026 |
27.45
|
5,500 | 27.80 | 27.80 | 27.45 | 0 | 0 | 0 |
| 30/06/2026 |
27
|
48,800 | 27.50 | 27.50 | 26.90 | 0 | 0 | 0 |
| 29/06/2026 |
27.50
|
5,400 | 27.50 | 27.55 | 27.50 | 300 | 400 | 0.0 |
| 26/06/2026 |
27.50
|
6,900 | 27.40 | 27.50 | 27 | 100 | 0 | 0.0 |
| 25/06/2026 |
27.95
|
30,700 | 27.75 | 28 | 27.50 | 200 | 100 | 0.0 |
| 24/06/2026 |
28.25
|
14,500 | 28.75 | 28.75 | 27.45 | 0 | 800 | 0.0 |
| 23/06/2026 |
28.40
|
35,900 | 28.60 | 28.60 | 26.85 | 500 | 200 | 0.0 |
| 22/06/2026 |
28.85
|
5,900 | 28.40 | 28.85 | 28.40 | 0 | 0 | 0 |
| 19/06/2026 |
28.80
|
12,700 | 28.40 | 28.80 | 28.20 | 500 | 0 | 0.0 |
| 18/06/2026 |
28.35
|
7,100 | 28.35 | 28.55 | 28.10 | 0 | 1,600 | 0.0 |
| 17/06/2026 |
28.70
|
8,000 | 28.80 | 28.85 | 28.25 | 0 | 0 | 0 |
| 16/06/2026 |
28.60
|
3,400 | 29 | 29 | 28.60 | 0 | 300 | 0.0 |
| 15/06/2026 |
29
|
2,800 | 29 | 29 | 28.45 | 0 | 0 | 0 |
| 12/06/2026 |
29
|
7,700 | 29.20 | 29.20 | 28.50 | 0 | 3,000 | -0.1 |
| 11/06/2026 |
29.20
|
13,400 | 28.50 | 29.50 | 28.40 | 2,300 | 3,000 | 0.0 |
| 10/06/2026 |
28.50
|
12,800 | 29 | 29.30 | 28.50 | 200 | 100 | 0.0 |
| 09/06/2026 |
29.35
|
17,400 | 28.70 | 29.65 | 26.80 | 0 | 0 | 0 |
| 08/06/2026 |
28.70
|
4,900 | 28.50 | 28.80 | 28.20 | 0 | 0 | 0 |
| 05/06/2026 |
28.55
|
10,300 | 28.90 | 28.90 | 28.55 | 0 | 0 | 0 |
| 04/06/2026 |
28.90
|
14,100 | 29 | 29 | 28.50 | 0 | 0 | 0 |
| 03/06/2026 |
28.90
|
5,400 | 28.95 | 29 | 28.90 | 0 | 0 | 0 |