| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.55 | -2.21% | 77,600 | 0 | 0 |
23.95
24.95
23.95
|
|
2 tháng
(2026-08-05) |
-0.85 | -3.38% | 157,700 | 0 | 0 |
23.95
25.15
23.95
|
|
3 tháng
(2026-07-06) |
-2.20 | -8.30% | 264,100 | 0 | 0 |
23.95
26.50
23.95
|
|
6 tháng
(2026-04-07) |
-2.35 | -8.83% | 639,800 | 0 | 0 |
23.95
27.90
23.95
|
|
12 tháng
(2025-10-09) |
-2.77 | -10.25% | 1,858,200 | 0 | 0 |
23.95
28.29
23.95
|
|
24 tháng
(2024-10-14) |
-2.95 | -10.82% | 6,226,000 | 0 | 0 |
23.95
29.04
23.95
|
|
36 tháng
(2023-10-20) |
3.84 | 18.76% | 10,661,300 | 0 | 0 |
19.76
30.77
23.95
|
|
60 tháng
(2021-11-01) |
10.90 | 81.32% | 22,003,100 | 0 | 0 |
13.14
30.77
23.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
23.95
|
4,100 | 23.90 | 24 | 23.85 | 0 | 1,000 | 0 |
| 22/10/2026 |
24
|
1,100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 21/10/2026 |
24
|
23,600 | 24 | 24.30 | 23 | 0 | 0 | 0 |
| 20/10/2026 |
24.40
|
2,200 | 23 | 24.40 | 23 | 0 | 0 | 0 |
| 19/10/2026 |
24.45
|
100 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 16/10/2026 |
24.65
|
8,600 | 23.60 | 24.80 | 22.25 | 0 | 0 | 0 |
| 15/10/2026 |
24.80
|
6,300 | 24.20 | 24.80 | 24.20 | 0 | 0 | 0 |
| 14/10/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 13/10/2026 |
24.60
|
7,900 | 24 | 24.60 | 24 | 0 | 0 | 0 |
| 12/10/2026 |
24.50
|
6,200 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 09/10/2026 |
24.60
|
5,600 | 24.45 | 24.60 | 24.40 | 0 | 0 | 0 |
| 08/10/2026 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 07/10/2026 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 06/10/2026 |
24.65
|
11,100 | 24 | 24.70 | 24 | 0 | 0 | 0 |
| 05/10/2026 |
24.75
|
100 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 02/10/2026 |
24.30
|
1,700 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 01/10/2026 |
24.60
|
3,700 | 24 | 24.80 | 24 | 0 | 0 | 0 |
| 30/09/2026 |
24
|
3,800 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 29/09/2026 |
24
|
1,100 | 24 | 24.75 | 24 | 0 | 0 | 0 |
| 28/09/2026 |
24.80
|
3,200 | 24.85 | 25 | 24.30 | 0 | 0 | 0 |
| 25/09/2026 |
24.30
|
1,200 | 24.10 | 24.30 | 24.10 | 0 | 0 | 0 |
| 24/09/2026 |
24.30
|
1,600 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 23/09/2026 |
24.35
|
6,000 | 24 | 24.35 | 23.90 | 0 | 0 | 0 |
| 22/09/2026 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 21/09/2026 |
24.45
|
900 | 24.20 | 24.45 | 24.20 | 0 | 0 | 0 |
| 18/09/2026 |
24.50
|
8,600 | 24 | 24.50 | 24 | 0 | 0 | 0 |
| 17/09/2026 |
24.10
|
24,000 | 24.65 | 24.65 | 23.90 | 0 | 0 | 0 |
| 16/09/2026 |
24.50
|
2,200 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 |
| 15/09/2026 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 14/09/2026 |
24.80
|
8,200 | 24.10 | 24.80 | 24.10 | 0 | 0 | 0 |
| 11/09/2026 |
24.80
|
1,800 | 24.30 | 24.85 | 24.30 | 0 | 0 | 0 |
| 10/09/2026 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 09/09/2026 |
24.85
|
3,900 | 24.60 | 24.85 | 24.60 | 0 | 0 | 0 |
| 08/09/2026 |
24.85
|
1,000 | 24.60 | 24.85 | 24.40 | 0 | 0 | 0 |
| 07/09/2026 |
24.95
|
2,100 | 24.85 | 24.95 | 24.85 | 0 | 0 | 0 |
| 04/09/2026 |
24.85
|
2,000 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 |
| 03/09/2026 |
24.85
|
3,200 | 24.80 | 24.85 | 24.10 | 0 | 0 | 0 |
| 28/08/2026 |
24.80
|
1,200 | 24.50 | 24.80 | 24.50 | 0 | 0 | 0 |
| 27/08/2026 |
24.50
|
4,200 | 24.30 | 24.50 | 24.20 | 0 | 0 | 0 |
| 26/08/2026 |
24.20
|
2,800 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 |
| 25/08/2026 |
24.20
|
5,000 | 24.20 | 24.40 | 24.20 | 0 | 0 | 0 |
| 24/08/2026 |
24.35
|
1,500 | 24.75 | 24.75 | 24.35 | 0 | 0 | 0 |
| 21/08/2026 |
24.80
|
2,100 | 24.20 | 24.80 | 24 | 0 | 0 | 0 |
| 20/08/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 19/08/2026 |
24.80
|
1,800 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 18/08/2026 |
24.80
|
8,900 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 |
| 17/08/2026 |
24.80
|
13,300 | 24.20 | 24.80 | 23.80 | 0 | 0 | 0 |
| 14/08/2026 |
24.80
|
3,100 | 24.85 | 24.85 | 24.05 | 0 | 0 | 0 |
| 13/08/2026 |
24.95
|
6,200 | 24.85 | 25 | 24.80 | 0 | 0 | 0 |
| 12/08/2026 |
25
|
11,300 | 24.90 | 25 | 24.85 | 0 | 0 | 0 |
| 11/08/2026 |
25
|
6,700 | 25.10 | 25.10 | 24.85 | 0 | 0 | 0 |
| 10/08/2026 |
25
|
4,700 | 24.85 | 25 | 24.85 | 0 | 0 | 0 |
| 07/08/2026 |
25
|
1,800 | 25 | 25 | 25 | 0 | 0 | 0 |
| 06/08/2026 |
25
|
1,700 | 24.95 | 25 | 24.90 | 0 | 0 | 0 |
| 05/08/2026 |
25.15
|
600 | 25.10 | 25.15 | 24.90 | 0 | 0 | 0 |
| 04/08/2026 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 |
| 03/08/2026 |
25.45
|
600 | 24.95 | 25.50 | 24.95 | 0 | 0 | 0 |
| 31/07/2026 |
25.40
|
2,500 | 25.10 | 25.40 | 25.10 | 0 | 0 | 0 |
| 30/07/2026 |
25.55
|
1,500 | 25.20 | 25.55 | 25.20 | 0 | 0 | 0 |
| 29/07/2026 |
25.55
|
3,700 | 25.10 | 25.55 | 25.10 | 0 | 0 | 0 |
| 28/07/2026 |
25.60
|
4,100 | 25.60 | 25.60 | 25.55 | 0 | 0 | 0 |
| 27/07/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 24/07/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 23/07/2026 |
25.60
|
19,500 | 25.55 | 25.60 | 25.50 | 0 | 0 | 0 |
| 22/07/2026 |
25.60
|
4,400 | 25.20 | 25.70 | 25.20 | 0 | 0 | 0 |
| 21/07/2026 |
25.70
|
600 | 25.50 | 25.70 | 25.10 | 0 | 0 | 0 |
| 20/07/2026 |
25.75
|
6,200 | 25.60 | 25.75 | 25.50 | 0 | 0 | 0 |
| 17/07/2026 |
25.90
|
2,100 | 25.70 | 25.90 | 25.60 | 0 | 0 | 0 |
| 16/07/2026 |
25.95
|
14,400 | 26 | 26 | 25 | 0 | 0 | 0 |
| 15/07/2026 |
26
|
4,500 | 25.85 | 26 | 25.85 | 0 | 0 | 0 |
| 14/07/2026 |
26
|
1,100 | 25.70 | 26 | 25.70 | 0 | 0 | 0 |
| 13/07/2026 |
25.70
|
11,500 | 26 | 26 | 25.70 | 0 | 0 | 0 |
| 10/07/2026 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 09/07/2026 |
26.30
|
600 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 08/07/2026 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 07/07/2026 |
26.45
|
24,600 | 26.30 | 26.45 | 26 | 0 | 0 | 0 |
| 06/07/2026 |
26.50
|
4,300 | 26.30 | 26.50 | 25.70 | 0 | 0 | 0 |
| 03/07/2026 |
26.80
|
24,100 | 26.50 | 26.80 | 26 | 0 | 0 | 0 |
| 02/07/2026 |
26.80
|
12,600 | 26.45 | 26.80 | 26 | 0 | 0 | 0 |
| 01/07/2026 |
26.30
|
11,500 | 26.20 | 26.30 | 26 | 0 | 0 | 0 |
| 30/06/2026 |
26.30
|
6,000 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 29/06/2026 |
26.30
|
1,500 | 26.05 | 26.80 | 26.05 | 0 | 0 | 0 |
| 26/06/2026 |
26.80
|
14,400 | 26.30 | 26.90 | 26.30 | 0 | 0 | 0 |
| 25/06/2026 |
26.90
|
33,800 | 26.30 | 26.90 | 26.30 | 0 | 0 | 0 |
| 24/06/2026 |
26.95
|
8,800 | 26.30 | 26.95 | 26.20 | 0 | 0 | 0 |
| 23/06/2026 |
26.95
|
2,300 | 26.50 | 27 | 26.50 | 0 | 0 | 0 |
| 22/06/2026 |
27
|
1,500 | 26 | 27 | 26 | 0 | 0 | 0 |
| 19/06/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 18/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 17/06/2026 |
27
|
3,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 16/06/2026 |
27
|
9,100 | 26.95 | 27 | 26.80 | 0 | 0 | 0 |
| 15/06/2026 |
26.95
|
700 | 26.85 | 26.95 | 26.85 | 0 | 0 | 0 |
| 12/06/2026 |
27
|
4,400 | 26.20 | 27 | 26.20 | 0 | 0 | 0 |
| 11/06/2026 |
26.55
|
200 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 10/06/2026 |
26.95
|
700 | 27 | 27 | 26 | 0 | 0 | 0 |
| 09/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 08/06/2026 |
27
|
1,700 | 26.70 | 27 | 26.70 | 0 | 0 | 0 |
| 05/06/2026 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 |
| 04/06/2026 |
27.15
|
6,100 | 27 | 27.20 | 26.50 | 0 | 0 | 0 |
| 03/06/2026 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |