| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
1.50 | 5.26% | 5,000 | 0 | 0 |
28
30.70
30
|
|
2 tháng
(2026-08-24) |
-3.40 | -10.18% | 281,400 | 0 | 0 |
28
33.40
30
|
|
3 tháng
(2026-07-24) |
-0.90 | -2.91% | 312,900 | 0 | 0 |
28
33.40
30
|
|
6 tháng
(2026-04-28) |
-2.60 | -7.98% | 352,400 | 0 | 0 |
28
35.60
30
|
|
12 tháng
(2025-10-27) |
-6.10 | -16.90% | 518,800 | 0 | 0 |
28
38.90
30
|
|
24 tháng
(2024-11-01) |
4.50 | 17.65% | 993,403 | 0 | 0 |
21.10
44.60
30
|
|
36 tháng
(2023-11-07) |
-1.40 | -4.46% | 1,419,930 | 0 | 0 |
19.10
44.60
30
|
|
60 tháng
(2021-11-17) |
-4 | -11.76% | 1,752,876 | 0 | 0 |
19.10
44.60
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 22/10/2026 |
30
|
400 | 30 | 30 | 30 | 0 | 0 | 0 |
| 21/10/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 20/10/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 19/10/2026 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 16/10/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 15/10/2026 |
30.60
|
100 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 14/10/2026 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 13/10/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 12/10/2026 |
30.70
|
200 | 30 | 30.70 | 30 | 0 | 0 | 0 |
| 09/10/2026 |
30.70
|
1,100 | 30.60 | 30.70 | 30.60 | 0 | 0 | 0 |
| 08/10/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 07/10/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 06/10/2026 |
30.70
|
100 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 05/10/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 02/10/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 01/10/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 30/09/2026 |
30.70
|
200 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 29/09/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 28/09/2026 |
30.70
|
100 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 25/09/2026 |
29
|
500 | 30.60 | 30.60 | 29 | 0 | 0 | 0 |
| 24/09/2026 |
29.50
|
1,200 | 30.90 | 30.90 | 29.50 | 0 | 0 | 0 |
| 23/09/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 22/09/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 21/09/2026 |
30.50
|
500 | 28 | 30.50 | 28 | 0 | 0 | 0 |
| 18/09/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 17/09/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 16/09/2026 |
30.50
|
500 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 15/09/2026 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 14/09/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 11/09/2026 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 10/09/2026 |
31.90
|
500 | 30 | 32 | 30 | 0 | 0 | 0 |
| 09/09/2026 |
30
|
274,700 | 29 | 30 | 29 | 0 | 0 | 0 |
| 08/09/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 07/09/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 04/09/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 03/09/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 28/08/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 27/08/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 26/08/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 25/08/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 24/08/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 21/08/2026 |
33
|
200 | 33.70 | 33.70 | 33 | 0 | 0 | 0 |
| 20/08/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 19/08/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 18/08/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 17/08/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 14/08/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 13/08/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 12/08/2026 |
30
|
600 | 30 | 30 | 30 | 0 | 0 | 0 |
| 11/08/2026 |
30.60
|
600 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 10/08/2026 |
30
|
2,000 | 30 | 30 | 30 | 0 | 0 | 0 |
| 07/08/2026 |
29.50
|
800 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 06/08/2026 |
30
|
500 | 30 | 30 | 30 | 0 | 0 | 0 |
| 05/08/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 04/08/2026 |
30
|
1,500 | 30.40 | 30.40 | 30 | 0 | 0 | 0 |
| 03/08/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 31/07/2026 |
30
|
300 | 30 | 30 | 30 | 0 | 0 | 0 |
| 30/07/2026 |
29
|
23,700 | 29 | 29.30 | 29 | 0 | 0 | 0 |
| 29/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 28/07/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
| 27/07/2026 |
30.70
|
500 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 24/07/2026 |
30.90
|
600 | 30.80 | 30.90 | 30 | 0 | 0 | 0 |
| 23/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 22/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 21/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 20/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 17/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 16/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 15/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 14/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 13/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 10/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 09/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 08/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 07/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 06/07/2026 |
32
|
4,700 | 33 | 33 | 32 | 0 | 0 | 0 |
| 03/07/2026 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
| 02/07/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
| 01/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 |
| 30/06/2026 |
32
|
5,700 | 31.50 | 32 | 31.20 | 0 | 0 | 0 |
| 29/06/2026 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
| 26/06/2026 |
31.80
|
1,000 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
| 25/06/2026 |
31.80
|
600 | 31.50 | 31.80 | 31.50 | 0 | 0 | 0 |
| 24/06/2026 |
31.10
|
700 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
| 23/06/2026 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
| 22/06/2026 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
| 19/06/2026 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
| 18/06/2026 |
31.80
|
900 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
| 17/06/2026 |
31.80
|
100 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
| 16/06/2026 |
31.80
|
1,400 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
| 15/06/2026 |
31.80
|
100 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
| 12/06/2026 |
31.10
|
1,500 | 31.80 | 31.80 | 31.10 | 0 | 0 | 0 |
| 11/06/2026 |
32
|
4,700 | 31 | 32 | 30.30 | 0 | 0 | 0 |
| 10/06/2026 |
33.30
|
200 | 33 | 33.30 | 33 | 0 | 0 | 0 |
| 09/06/2026 |
31.20
|
4,300 | 31.20 | 31.60 | 31.20 | 0 | 0 | 0 |
| 08/06/2026 |
32.10
|
400 | 30.20 | 32.10 | 30.20 | 0 | 0 | 0 |
| 05/06/2026 |
32.20
|
700 | 32.20 | 32.20 | 31.70 | 0 | 0 | 0 |
| 04/06/2026 |
32.30
|
300 | 32.20 | 32.30 | 32.20 | 0 | 0 | 0 |
| 03/06/2026 |
31.90
|
200 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |