| 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) |
0.20 | 0.82% | 47,900 | -500 | 0 |
23.50
24.60
24.30
|
|
2 tháng
(2026-08-10) |
0.60 | 2.50% | 96,200 | -500 | 0 |
23.50
24.60
24.30
|
|
3 tháng
(2026-07-10) |
0.50 | 2.07% | 174,200 | -500 | 0 |
23.30
24.80
24.30
|
|
6 tháng
(2026-04-13) |
-0.60 | -2.38% | 396,300 | -500 | 0 |
23.30
29.20
24.30
|
|
12 tháng
(2025-10-13) |
-6.30 | -20.39% | 2,590,100 | -500 | 0 |
23.30
35.60
24.30
|
|
24 tháng
(2024-10-18) |
-1.32 | -5.11% | 6,143,795 | -500 | 0 |
21.30
35.60
24.30
|
|
36 tháng
(2023-10-24) |
2.30 | 10.32% | 8,843,674 | -500 | 0 |
18.13
35.60
24.30
|
|
60 tháng
(2021-11-03) |
-4.86 | -16.49% | 17,559,900 | 17,200 | 0.4 |
16.59
35.60
24.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
24.30
|
1,000 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 22/10/2026 |
24.40
|
5,300 | 24.30 | 24.40 | 24.30 | 0 | 0 | 0 |
| 21/10/2026 |
24.40
|
1,500 | 24 | 24.40 | 24 | 0 | 0 | 0 |
| 20/10/2026 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 19/10/2026 |
24.30
|
2,100 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 16/10/2026 |
24.50
|
300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 15/10/2026 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 14/10/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 13/10/2026 |
24.50
|
1,500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 12/10/2026 |
24.50
|
2,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 09/10/2026 |
24.40
|
2,500 | 24.50 | 24.70 | 24.10 | 0 | 0 | 0 |
| 08/10/2026 |
24.60
|
1,600 | 23.90 | 24.60 | 23.90 | 0 | 0 | 0 |
| 07/10/2026 |
23.70
|
1,700 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 06/10/2026 |
23.90
|
2,500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 05/10/2026 |
23.80
|
300 | 23.90 | 23.90 | 23.80 | 0 | 0 | 0 |
| 02/10/2026 |
23.90
|
4,200 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 01/10/2026 |
23.70
|
400 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 30/09/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 29/09/2026 |
23.50
|
600 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 28/09/2026 |
23.50
|
3,600 | 23.60 | 23.60 | 23.50 | 0 | 500 | 0 |
| 25/09/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 24/09/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 23/09/2026 |
23.60
|
12,700 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 22/09/2026 |
23.60
|
600 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 21/09/2026 |
23.60
|
5,200 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 18/09/2026 |
23.50
|
2,700 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
| 17/09/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 16/09/2026 |
23.50
|
1,900 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 15/09/2026 |
23.50
|
3,900 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 14/09/2026 |
23.50
|
600 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 11/09/2026 |
23.60
|
2,600 | 23.60 | 23.80 | 23.60 | 0 | 0 | 0 |
| 10/09/2026 |
23.80
|
1,800 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
| 09/09/2026 |
23.80
|
1,000 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 08/09/2026 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 07/09/2026 |
24
|
3,100 | 24.60 | 24.70 | 24 | 0 | 0 | 0 |
| 04/09/2026 |
24
|
5,400 | 23.80 | 24.20 | 23.80 | 0 | 0 | 0 |
| 03/09/2026 |
23.60
|
1,000 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 28/08/2026 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 27/08/2026 |
23.70
|
1,500 | 24.50 | 24.50 | 23.70 | 0 | 0 | 0 |
| 26/08/2026 |
23.70
|
2,900 | 23.60 | 24.30 | 23.60 | 0 | 0 | 0 |
| 25/08/2026 |
23.50
|
1,500 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 24/08/2026 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 21/08/2026 |
23.50
|
3,500 | 23.70 | 23.70 | 23.10 | 0 | 0 | 0 |
| 20/08/2026 |
23.70
|
1,200 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 19/08/2026 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 18/08/2026 |
23.70
|
1,700 | 23.70 | 24.20 | 23.70 | 0 | 0 | 0 |
| 17/08/2026 |
23.70
|
1,300 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 14/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/08/2026 |
24
|
3,600 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 12/08/2026 |
24
|
7,700 | 24 | 24.20 | 24 | 0 | 0 | 0 |
| 11/08/2026 |
23.70
|
10,800 | 24 | 24.10 | 23.70 | 0 | 0 | 0 |
| 10/08/2026 |
24
|
2,800 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 07/08/2026 |
24.10
|
800 | 24.40 | 24.40 | 24.10 | 0 | 0 | 0 |
| 06/08/2026 |
24.40
|
2,800 | 24.40 | 24.70 | 24 | 0 | 0 | 0 |
| 05/08/2026 |
24.80
|
12,500 | 24.60 | 24.90 | 23.80 | 0 | 0 | 0 |
| 04/08/2026 |
23.70
|
2,500 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 03/08/2026 |
24
|
2,800 | 23.80 | 24 | 23.40 | 0 | 0 | 0 |
| 31/07/2026 |
23.80
|
6,900 | 25.50 | 25.50 | 23.40 | 0 | 0 | 0 |
| 30/07/2026 |
23.30
|
28,100 | 24.40 | 24.50 | 23.30 | 0 | 0 | 0 |
| 29/07/2026 |
23.50
|
3,800 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 28/07/2026 |
23.60
|
3,300 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 27/07/2026 |
23.80
|
2,300 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 24/07/2026 |
23.60
|
900 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 23/07/2026 |
23.90
|
2,900 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 22/07/2026 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 21/07/2026 |
24.10
|
2,300 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 20/07/2026 |
24
|
2,800 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 17/07/2026 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 16/07/2026 |
24.60
|
300 | 24 | 24.60 | 24 | 0 | 0 | 0 |
| 15/07/2026 |
24.50
|
300 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
| 14/07/2026 |
24.20
|
800 | 24.90 | 24.90 | 24.20 | 0 | 0 | 0 |
| 13/07/2026 |
24.80
|
800 | 23.70 | 24.80 | 23.40 | 0 | 0 | 0 |
| 10/07/2026 |
24.10
|
800 | 24.10 | 24.30 | 24.10 | 0 | 0 | 0 |
| 09/07/2026 |
24.30
|
1,200 | 24.20 | 24.90 | 24.10 | 0 | 0 | 0 |
| 08/07/2026 |
24.80
|
3,500 | 24.20 | 25 | 24.10 | 0 | 0 | 0 |
| 07/07/2026 |
25.30
|
3,100 | 24.60 | 25.30 | 24.60 | 0 | 0 | 0 |
| 06/07/2026 |
24.60
|
1,800 | 24.60 | 24.60 | 24 | 0 | 0 | 0 |
| 03/07/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 02/07/2026 |
29.20
|
14,600 | 29.90 | 29.90 | 29.20 | 0 | 0 | 0 |
| 01/07/2026 |
24.10
|
300 | 25 | 25 | 24.10 | 0 | 0 | 0 |
| 30/06/2026 |
25.50
|
200 | 24.90 | 25.50 | 24.90 | 0 | 0 | 0 |
| 29/06/2026 |
24.90
|
400 | 24.20 | 25 | 24.20 | 0 | 0 | 0 |
| 26/06/2026 |
24.90
|
2,500 | 24.20 | 24.90 | 24.10 | 0 | 0 | 0 |
| 25/06/2026 |
25
|
1,600 | 25.70 | 25.70 | 24.10 | 0 | 0 | 0 |
| 24/06/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 23/06/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 22/06/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 19/06/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 18/06/2026 |
24.10
|
2,200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 17/06/2026 |
24.10
|
600 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 16/06/2026 |
24
|
8,900 | 24.10 | 24.10 | 23.70 | 0 | 0 | 0 |
| 15/06/2026 |
24.10
|
3,000 | 25.80 | 25.80 | 24 | 0 | 0 | 0 |
| 12/06/2026 |
24.50
|
2,400 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
| 11/06/2026 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 10/06/2026 |
24.50
|
1,100 | 25.60 | 25.60 | 24.50 | 0 | 0 | 0 |
| 09/06/2026 |
24
|
2,000 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 08/06/2026 |
24
|
600 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 05/06/2026 |
24.30
|
500 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 04/06/2026 |
24.50
|
800 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
| 03/06/2026 |
24.30
|
300 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |