| 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) |
-1.40 | -5.09% | 2,500,300 | 117,100 | 0 |
25.90
27.50
25.90
|
|
2 tháng
(2026-08-10) |
-2.10 | -7.45% | 2,814,600 | 117,100 | 0 |
25.90
29.50
25.90
|
|
3 tháng
(2026-07-10) |
-2.40 | -8.42% | 3,305,100 | 117,100 | 0 |
25.90
29.50
25.90
|
|
6 tháng
(2026-04-13) |
-5.60 | -17.67% | 5,383,200 | 117,100 | 0 |
25.90
37.50
25.90
|
|
12 tháng
(2025-10-13) |
-13.40 | -33.92% | 25,692,500 | 117,100 | 0 |
25.90
41.90
25.90
|
|
24 tháng
(2024-10-18) |
1.60 | 6.53% | 63,225,797 | 117,100 | 0 |
22.80
45.10
25.90
|
|
36 tháng
(2023-10-24) |
-2.20 | -7.77% | 69,139,674 | 117,100 | 0 |
22
45.10
25.90
|
|
60 tháng
(2021-11-03) |
-56.99 | -68.59% | 72,767,359 | 118,500 | 0.2 |
22
86.40
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
25.90
|
76,700 | 25.60 | 26 | 25.50 | 1,200 | 0 | 0 |
| 22/10/2026 |
25.80
|
58,800 | 25.60 | 26.40 | 25.60 | 6,200 | 4,300 | 0 |
| 21/10/2026 |
25.60
|
126,000 | 25.50 | 25.60 | 25.40 | 28,200 | 200 | 0 |
| 20/10/2026 |
25.40
|
30,400 | 25.30 | 25.50 | 25.20 | 4,300 | 100 | 0 |
| 19/10/2026 |
25.30
|
21,000 | 25.50 | 25.60 | 25.30 | 300 | 0 | 0 |
| 16/10/2026 |
25.40
|
49,600 | 25.40 | 25.80 | 25.30 | 17,900 | 0 | 0 |
| 15/10/2026 |
25.30
|
55,700 | 25.60 | 25.60 | 25.30 | 13,400 | 0 | 0 |
| 14/10/2026 |
25.80
|
40,500 | 25.50 | 25.80 | 25.50 | 12,600 | 5,400 | 0 |
| 13/10/2026 |
25.60
|
86,800 | 26 | 26 | 25.50 | 7,300 | 7,300 | 0 |
| 12/10/2026 |
26
|
78,700 | 26 | 26.40 | 25.90 | 11,200 | 4,900 | 0 |
| 09/10/2026 |
26.10
|
212,100 | 26 | 26.30 | 26 | 42,100 | 800 | 0 |
| 08/10/2026 |
26.10
|
117,000 | 26.20 | 26.50 | 25.90 | 800 | 500 | 0 |
| 07/10/2026 |
26
|
143,300 | 25.90 | 26.20 | 25.90 | 5,100 | 13,800 | 0 |
| 06/10/2026 |
25.90
|
113,700 | 26.10 | 26.20 | 25.60 | 6,000 | 0 | 0 |
| 05/10/2026 |
26.10
|
27,200 | 26.60 | 26.70 | 26 | 10,400 | 0 | 0 |
| 02/10/2026 |
26.20
|
98,500 | 26.10 | 26.70 | 26.10 | 0 | 0 | 0 |
| 01/10/2026 |
26.10
|
59,100 | 26.10 | 26.50 | 26 | 5,000 | 0 | 0 |
| 30/09/2026 |
26
|
79,700 | 26.30 | 26.80 | 26 | 12,300 | 200 | 0 |
| 29/09/2026 |
26.30
|
107,600 | 26.70 | 26.70 | 26 | 27,000 | 0 | 0 |
| 28/09/2026 |
26.20
|
122,100 | 27 | 27 | 26 | 20,300 | 0 | 0 |
| 25/09/2026 |
27
|
120,600 | 27.80 | 27.80 | 26.80 | 36,200 | 0 | 0 |
| 24/09/2026 |
27.40
|
193,700 | 27.40 | 28.60 | 27.40 | 9,100 | 600 | 0 |
| 23/09/2026 |
27.40
|
195,600 | 27 | 27.50 | 26.90 | 0 | 0 | 0 |
| 22/09/2026 |
27.20
|
312,400 | 26.10 | 27.20 | 26 | 0 | 0 | 0 |
| 21/09/2026 |
26.10
|
42,300 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 18/09/2026 |
26.20
|
65,700 | 26.10 | 26.20 | 26 | 0 | 0 | 0 |
| 17/09/2026 |
26.10
|
40,600 | 26 | 26.40 | 25.90 | 0 | 0 | 0 |
| 16/09/2026 |
26.10
|
33,500 | 26 | 26.10 | 25.90 | 0 | 0 | 0 |
| 15/09/2026 |
26.40
|
56,200 | 26 | 26.40 | 25.90 | 0 | 0 | 0 |
| 14/09/2026 |
26
|
61,500 | 26.60 | 26.60 | 25.80 | 0 | 0 | 0 |
| 11/09/2026 |
26.70
|
100,200 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| 10/09/2026 |
26.80
|
149,500 | 26.90 | 26.90 | 26.10 | 0 | 0 | 0 |
| 09/09/2026 |
26.90
|
75,300 | 27.50 | 27.50 | 26.80 | 0 | 0 | 0 |
| 08/09/2026 |
27.50
|
167,000 | 28.50 | 28.50 | 27.20 | 0 | 0 | 0 |
| 07/09/2026 |
28.60
|
8,400 | 28.60 | 29 | 28.50 | 0 | 0 | 0 |
| 04/09/2026 |
28.80
|
10,700 | 28.80 | 28.80 | 28.60 | 0 | 0 | 0 |
| 03/09/2026 |
28.70
|
10,500 | 29.40 | 29.40 | 28.50 | 0 | 0 | 0 |
| 28/08/2026 |
29.40
|
11,600 | 29.60 | 29.60 | 29.40 | 0 | 0 | 0 |
| 27/08/2026 |
29.50
|
18,000 | 29.40 | 29.50 | 29.30 | 0 | 0 | 0 |
| 26/08/2026 |
29.30
|
23,600 | 33.20 | 33.20 | 29.20 | 0 | 0 | 0 |
| 25/08/2026 |
28.80
|
26,600 | 28.80 | 29.10 | 28.70 | 0 | 0 | 0 |
| 24/08/2026 |
28.60
|
26,100 | 28.90 | 29.10 | 28.30 | 0 | 0 | 0 |
| 21/08/2026 |
28.40
|
28,200 | 28 | 28.40 | 27.90 | 0 | 0 | 0 |
| 20/08/2026 |
28
|
15,000 | 28 | 28.10 | 27.70 | 0 | 0 | 0 |
| 19/08/2026 |
28.10
|
4,200 | 27.90 | 28.10 | 27.90 | 0 | 0 | 0 |
| 18/08/2026 |
28.10
|
17,300 | 28 | 28.30 | 27.90 | 0 | 0 | 0 |
| 17/08/2026 |
28.20
|
18,700 | 28.20 | 28.20 | 28 | 0 | 0 | 0 |
| 14/08/2026 |
28.10
|
20,100 | 28.60 | 28.60 | 28.10 | 0 | 0 | 0 |
| 13/08/2026 |
28.60
|
53,000 | 28.20 | 29.60 | 28.20 | 0 | 0 | 0 |
| 12/08/2026 |
28.10
|
7,500 | 28.60 | 28.60 | 27.90 | 0 | 0 | 0 |
| 11/08/2026 |
28.20
|
11,800 | 28.40 | 28.40 | 28 | 0 | 0 | 0 |
| 10/08/2026 |
28.20
|
3,000 | 28.50 | 28.50 | 28.20 | 0 | 0 | 0 |
| 07/08/2026 |
27.90
|
35,000 | 27.90 | 28.40 | 27.80 | 0 | 0 | 0 |
| 06/08/2026 |
27.60
|
10,900 | 28.30 | 28.30 | 27.40 | 0 | 0 | 0 |
| 05/08/2026 |
28.10
|
27,200 | 28.50 | 28.60 | 28 | 0 | 0 | 0 |
| 04/08/2026 |
28.50
|
22,600 | 29 | 29 | 28.30 | 0 | 0 | 0 |
| 03/08/2026 |
28.70
|
28,000 | 28.50 | 29 | 28.50 | 0 | 0 | 0 |
| 31/07/2026 |
28.60
|
6,500 | 28.70 | 28.70 | 28.40 | 0 | 0 | 0 |
| 30/07/2026 |
29.10
|
56,100 | 27.80 | 29.20 | 27.80 | 0 | 0 | 0 |
| 29/07/2026 |
28.30
|
77,000 | 27.10 | 28.40 | 27 | 0 | 0 | 0 |
| 28/07/2026 |
27.20
|
37,800 | 26.90 | 27.20 | 26 | 0 | 0 | 0 |
| 27/07/2026 |
26.50
|
13,700 | 27 | 27.50 | 26.50 | 0 | 0 | 0 |
| 24/07/2026 |
26.50
|
9,500 | 28 | 28 | 26.40 | 0 | 0 | 0 |
| 23/07/2026 |
27.20
|
15,900 | 27.20 | 27.20 | 26.50 | 0 | 0 | 0 |
| 22/07/2026 |
27
|
14,400 | 26.90 | 27.60 | 26.90 | 0 | 0 | 0 |
| 21/07/2026 |
27.50
|
22,700 | 27.50 | 27.60 | 26.80 | 0 | 0 | 0 |
| 20/07/2026 |
27.20
|
6,800 | 28 | 28 | 27.20 | 0 | 0 | 0 |
| 17/07/2026 |
27.60
|
34,600 | 28.40 | 28.60 | 24.20 | 0 | 0 | 0 |
| 16/07/2026 |
28.40
|
24,300 | 28.70 | 28.70 | 27.70 | 0 | 0 | 0 |
| 15/07/2026 |
28.60
|
7,600 | 28.80 | 28.80 | 28.50 | 0 | 0 | 0 |
| 14/07/2026 |
28.90
|
12,600 | 28.20 | 28.90 | 28.20 | 0 | 0 | 0 |
| 13/07/2026 |
28
|
16,300 | 28.30 | 28.50 | 28 | 0 | 0 | 0 |
| 10/07/2026 |
28.50
|
11,000 | 28.50 | 28.70 | 28.10 | 0 | 0 | 0 |
| 09/07/2026 |
28.70
|
17,800 | 28.90 | 28.90 | 28.40 | 0 | 0 | 0 |
| 08/07/2026 |
28.90
|
32,800 | 29.10 | 29.10 | 28.70 | 0 | 0 | 0 |
| 07/07/2026 |
29.20
|
7,600 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |
| 06/07/2026 |
29.20
|
23,500 | 29.80 | 29.90 | 28 | 0 | 0 | 0 |
| 03/07/2026 |
29.50
|
9,600 | 29.10 | 30 | 29.10 | 0 | 0 | 0 |
| 02/07/2026 |
37.50
|
368,100 | 39.70 | 39.70 | 37.10 | 0 | 0 | 0 |
| 01/07/2026 |
30
|
16,900 | 29.80 | 30.10 | 29.60 | 0 | 0 | 0 |
| 30/06/2026 |
29.60
|
13,500 | 29.80 | 29.80 | 29 | 0 | 0 | 0 |
| 29/06/2026 |
29.70
|
24,600 | 29.40 | 29.80 | 29.40 | 0 | 0 | 0 |
| 26/06/2026 |
29.20
|
22,700 | 29.80 | 29.80 | 29.20 | 0 | 0 | 0 |
| 25/06/2026 |
29.70
|
4,000 | 29.90 | 30 | 29.70 | 0 | 0 | 0 |
| 24/06/2026 |
29.60
|
9,000 | 29.80 | 29.90 | 29.50 | 0 | 0 | 0 |
| 23/06/2026 |
29.70
|
15,900 | 29.80 | 30 | 29.60 | 0 | 0 | 0 |
| 22/06/2026 |
29.70
|
8,600 | 30 | 30 | 29.50 | 0 | 0 | 0 |
| 19/06/2026 |
29.90
|
19,900 | 30 | 30 | 29.80 | 0 | 0 | 0 |
| 18/06/2026 |
30
|
34,100 | 30.30 | 30.40 | 29.90 | 0 | 0 | 0 |
| 17/06/2026 |
29.70
|
27,000 | 30 | 30 | 29.50 | 0 | 0 | 0 |
| 16/06/2026 |
30.10
|
9,700 | 30.50 | 30.90 | 30 | 0 | 0 | 0 |
| 15/06/2026 |
30
|
18,100 | 29.90 | 30.20 | 29.70 | 0 | 0 | 0 |
| 12/06/2026 |
29.60
|
8,500 | 29.70 | 30 | 29.60 | 0 | 0 | 0 |
| 11/06/2026 |
29.80
|
7,200 | 29.90 | 30 | 29.50 | 0 | 0 | 0 |
| 10/06/2026 |
30
|
11,200 | 30 | 30.10 | 29.70 | 0 | 0 | 0 |
| 09/06/2026 |
29.80
|
16,400 | 30.30 | 30.30 | 29.80 | 0 | 0 | 0 |
| 08/06/2026 |
30.30
|
37,700 | 31.30 | 31.30 | 28.60 | 0 | 0 | 0 |
| 05/06/2026 |
30.50
|
6,300 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 04/06/2026 |
30.90
|
26,500 | 30.30 | 30.90 | 30.30 | 0 | 0 | 0 |
| 03/06/2026 |
30.70
|
25,400 | 30.80 | 30.80 | 29.50 | 0 | 0 | 0 |