| 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) |
-7.80 | -22.94% | 262,000 | 0 | 0 |
26
34
31.40
|
|
2 tháng
(2026-08-10) |
-14.10 | -34.99% | 883,800 | 0 | 0 |
26
40.30
31.40
|
|
3 tháng
(2026-07-10) |
5.50 | 26.57% | 1,289,200 | -12,200 | -0.4 |
18.20
40.30
31.40
|
|
6 tháng
(2026-04-13) |
4.80 | 22.43% | 1,619,300 | -11,200 | -0.3 |
18.20
40.30
31.40
|
|
12 tháng
(2025-10-13) |
9.30 | 55.03% | 3,403,200 | -15,000 | -0.4 |
15
40.30
31.40
|
|
24 tháng
(2024-10-18) |
13.86 | 112.30% | 5,215,914 | -14,990 | -0.4 |
8.91
40.30
31.40
|
|
36 tháng
(2023-10-24) |
16.53 | 170.97% | 6,387,569 | -7,990 | -0.3 |
7.04
40.30
31.40
|
|
60 tháng
(2021-11-03) |
13.75 | 110.52% | 10,855,569 | 10 | -0.2 |
7.04
40.30
31.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
31.40
|
23,300 | 29 | 33 | 28.70 | 0 | 0 | 0 |
| 22/10/2026 |
29
|
13,600 | 30 | 30 | 29 | 0 | 0 | 0 |
| 21/10/2026 |
30.80
|
43,700 | 29 | 30.80 | 29 | 0 | 0 | 0 |
| 20/10/2026 |
28.40
|
33,100 | 25.70 | 28.90 | 25.70 | 0 | 0 | 0 |
| 19/10/2026 |
25.60
|
6,300 | 27 | 27 | 25.50 | 0 | 0 | 0 |
| 16/10/2026 |
26
|
6,300 | 26 | 27 | 25.70 | 0 | 0 | 0 |
| 15/10/2026 |
25.70
|
8,900 | 26.40 | 26.40 | 25.50 | 0 | 0 | 0 |
| 14/10/2026 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 13/10/2026 |
26.10
|
2,900 | 27.90 | 27.90 | 26 | 0 | 0 | 0 |
| 12/10/2026 |
26.20
|
4,200 | 29 | 29 | 26 | 0 | 0 | 0 |
| 09/10/2026 |
26.60
|
2,300 | 28 | 28 | 23.60 | 0 | 0 | 0 |
| 08/10/2026 |
26.20
|
1,600 | 28 | 28 | 26.20 | 0 | 0 | 0 |
| 07/10/2026 |
26
|
2,500 | 26.60 | 26.60 | 26 | 0 | 0 | 0 |
| 06/10/2026 |
26.50
|
7,900 | 26.50 | 28.20 | 26.50 | 0 | 0 | 0 |
| 05/10/2026 |
27
|
6,700 | 28.10 | 28.10 | 26 | 0 | 0 | 0 |
| 02/10/2026 |
28.20
|
600 | 28.40 | 28.40 | 28 | 0 | 0 | 0 |
| 01/10/2026 |
28.20
|
5,100 | 26.80 | 28.20 | 26.80 | 0 | 0 | 0 |
| 30/09/2026 |
28.40
|
8,900 | 27 | 28.40 | 26.90 | 0 | 0 | 0 |
| 29/09/2026 |
27.30
|
3,100 | 27.50 | 27.50 | 27.30 | 0 | 0 | 0 |
| 28/09/2026 |
27.50
|
5,800 | 28.20 | 29.50 | 27.20 | 0 | 0 | 0 |
| 25/09/2026 |
28.30
|
700 | 28.20 | 28.30 | 28.20 | 0 | 0 | 0 |
| 24/09/2026 |
28
|
21,300 | 29.70 | 30.80 | 27.20 | 0 | 0 | 0 |
| 23/09/2026 |
29.50
|
11,200 | 30 | 30 | 29.50 | 0 | 0 | 0 |
| 22/09/2026 |
30
|
17,700 | 33.90 | 33.90 | 29.70 | 0 | 0 | 0 |
| 21/09/2026 |
29.80
|
14,700 | 30 | 30.10 | 29.70 | 0 | 0 | 0 |
| 18/09/2026 |
30.20
|
17,100 | 31.80 | 31.80 | 30.10 | 0 | 0 | 0 |
| 17/09/2026 |
31.80
|
6,700 | 32.20 | 32.20 | 31.60 | 0 | 0 | 0 |
| 16/09/2026 |
31.50
|
13,400 | 30.90 | 33 | 30.80 | 0 | 0 | 0 |
| 15/09/2026 |
30.80
|
4,500 | 31.10 | 31.10 | 30.60 | 0 | 0 | 0 |
| 14/09/2026 |
31.50
|
16,800 | 31.50 | 31.50 | 30.60 | 0 | 0 | 0 |
| 11/09/2026 |
31.80
|
6,900 | 31.70 | 32.10 | 31.70 | 0 | 0 | 0 |
| 10/09/2026 |
31.80
|
38,400 | 32.50 | 32.50 | 31 | 0 | 0 | 0 |
| 09/09/2026 |
33.40
|
20,100 | 33 | 33.50 | 32.60 | 0 | 0 | 0 |
| 08/09/2026 |
34
|
30,300 | 33.20 | 34.10 | 32.60 | 0 | 0 | 0 |
| 07/09/2026 |
32.50
|
17,900 | 32.90 | 34 | 32.10 | 0 | 0 | 0 |
| 04/09/2026 |
32.10
|
19,200 | 34.90 | 34.90 | 31.80 | 0 | 0 | 0 |
| 03/09/2026 |
34.80
|
21,000 | 35.80 | 36 | 34.20 | 0 | 0 | 0 |
| 28/08/2026 |
35.80
|
7,700 | 37.40 | 37.40 | 35.10 | 0 | 0 | 0 |
| 27/08/2026 |
37
|
12,800 | 37.70 | 38 | 36.90 | 0 | 0 | 0 |
| 26/08/2026 |
38.40
|
44,500 | 34.50 | 39 | 33.10 | 0 | 0 | 0 |
| 25/08/2026 |
34
|
21,100 | 35 | 35 | 33.30 | 0 | 0 | 0 |
| 24/08/2026 |
34.90
|
22,200 | 34.70 | 35.50 | 34.70 | 0 | 0 | 0 |
| 21/08/2026 |
34.70
|
23,000 | 34 | 34.70 | 34 | 0 | 0 | 0 |
| 20/08/2026 |
34
|
13,500 | 36 | 36 | 33.90 | 0 | 0 | 0 |
| 19/08/2026 |
34
|
23,800 | 33.30 | 36 | 32.40 | 0 | 0 | 0 |
| 18/08/2026 |
33.30
|
21,900 | 33.90 | 34.50 | 32.20 | 0 | 0 | 0 |
| 17/08/2026 |
33.60
|
38,200 | 34 | 34 | 30.90 | 0 | 0 | 0 |
| 14/08/2026 |
35
|
85,900 | 38 | 38 | 32.90 | 0 | 0 | 0 |
| 13/08/2026 |
38.70
|
25,900 | 38.40 | 40.50 | 37.20 | 0 | 0 | 0 |
| 12/08/2026 |
39.90
|
28,400 | 40 | 41 | 37.70 | 0 | 0 | 0 |
| 11/08/2026 |
38.80
|
79,500 | 42 | 42 | 35.50 | 0 | 0 | 0 |
| 10/08/2026 |
40.30
|
115,300 | 40.40 | 40.40 | 37.50 | 0 | 0 | 0 |
| 07/08/2026 |
35.60
|
47,800 | 31.10 | 35.60 | 31.10 | 0 | 1,200 | 0.0 |
| 06/08/2026 |
31.10
|
68,500 | 33.20 | 33.20 | 30 | 0 | 0 | 0 |
| 05/08/2026 |
33.20
|
113,900 | 33.30 | 33.30 | 30.10 | 0 | 800 | 0.0 |
| 04/08/2026 |
29
|
126,500 | 29 | 29 | 27 | 0 | 10,000 | -0.3 |
| 03/08/2026 |
25.30
|
25,700 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 31/07/2026 |
22
|
4,800 | 22 | 22 | 22 | 0 | 0 | 0 |
| 30/07/2026 |
19.20
|
2,100 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 |
| 29/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 28/07/2026 |
19.40
|
200 | 17.60 | 19.40 | 17.60 | 0 | 0 | 0 |
| 27/07/2026 |
18.20
|
2,100 | 17.10 | 18.30 | 17.10 | 0 | 0 | 0 |
| 24/07/2026 |
18.50
|
2,500 | 18.10 | 18.60 | 18.10 | 0 | 0 | 0 |
| 23/07/2026 |
19
|
2,700 | 19.60 | 19.60 | 19 | 0 | 200 | 0.0 |
| 22/07/2026 |
18.30
|
1,700 | 19 | 19 | 18.30 | 0 | 0 | 0 |
| 21/07/2026 |
19.90
|
400 | 17.10 | 19.90 | 17.10 | 0 | 0 | 0 |
| 20/07/2026 |
19
|
3,300 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
| 17/07/2026 |
19.60
|
2,000 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
| 16/07/2026 |
20.40
|
1,200 | 19.60 | 20.40 | 19.60 | 0 | 0 | 0 |
| 15/07/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 14/07/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 13/07/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 10/07/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 09/07/2026 |
20.70
|
400 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 08/07/2026 |
19.50
|
5,200 | 20.60 | 20.60 | 19.50 | 0 | 0 | 0 |
| 07/07/2026 |
20.60
|
6,800 | 21.10 | 21.10 | 20.50 | 0 | 0 | 0 |
| 06/07/2026 |
21
|
1,800 | 20.50 | 21 | 19.80 | 0 | 0 | 0 |
| 03/07/2026 |
21.40
|
200 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 |
| 02/07/2026 |
18.30
|
24,000 | 19.50 | 19.50 | 18.30 | 0 | 0 | 0 |
| 01/07/2026 |
21.40
|
6,700 | 19.50 | 21.80 | 19.50 | 0 | 0 | 0 |
| 30/06/2026 |
21.30
|
2,900 | 19.90 | 22.40 | 19.90 | 0 | 0 | 0 |
| 29/06/2026 |
23.40
|
300 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 26/06/2026 |
21
|
1,200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 25/06/2026 |
20.40
|
3,300 | 21.20 | 22.40 | 20.30 | 0 | 0 | 0 |
| 24/06/2026 |
20.30
|
1,800 | 18.70 | 21.30 | 18.70 | 0 | 0 | 0 |
| 23/06/2026 |
20.70
|
8,000 | 21.20 | 21.30 | 20.70 | 0 | 200 | 0.0 |
| 22/06/2026 |
20.20
|
6,700 | 22 | 22 | 20.20 | 0 | 0 | 0 |
| 19/06/2026 |
21.40
|
6,600 | 20.60 | 21.90 | 20.60 | 0 | 0 | 0 |
| 18/06/2026 |
21.40
|
3,000 | 20.60 | 21.40 | 20.50 | 0 | 0 | 0 |
| 17/06/2026 |
20.50
|
6,600 | 20.40 | 20.70 | 19.80 | 0 | 0 | 0 |
| 16/06/2026 |
20.60
|
200 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 15/06/2026 |
20.40
|
400 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 12/06/2026 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 11/06/2026 |
20.40
|
8,600 | 19.70 | 20.40 | 19.50 | 1,200 | 0 | 0.0 |
| 10/06/2026 |
20.40
|
700 | 20.50 | 20.50 | 19.70 | 100 | 0 | 0.0 |
| 09/06/2026 |
20.90
|
3,400 | 20.10 | 20.90 | 20.10 | 0 | 0 | 0 |
| 08/06/2026 |
19.70
|
9,400 | 20.30 | 20.30 | 19.70 | 0 | 0 | 0 |
| 05/06/2026 |
20.20
|
14,800 | 20.30 | 20.30 | 19.50 | 0 | 0 | 0 |
| 04/06/2026 |
20.30
|
7,300 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 03/06/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |