| 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 | -0.68% | 263,200 | 1,500 | 0 |
28.80
29.35
29.10
|
|
2 tháng
(2026-08-10) |
-0.50 | -1.69% | 408,700 | 1,500 | 0 |
28.80
29.55
29.10
|
|
3 tháng
(2026-07-10) |
-1.05 | -3.49% | 644,200 | 1,500 | 0 |
28.80
30.15
29.10
|
|
6 tháng
(2026-04-13) |
-2.20 | -7.04% | 1,750,500 | 1,500 | 0 |
28.80
32.12
29.10
|
|
12 tháng
(2025-10-13) |
-3.17 | -9.86% | 5,220,900 | 1,500 | 0 |
28.80
33.14
29.10
|
|
24 tháng
(2024-10-18) |
-1.39 | -4.58% | 31,011,800 | 1,500 | 0 |
28.80
38.93
29.10
|
|
36 tháng
(2023-10-24) |
-1.64 | -5.36% | 39,732,900 | 1,500 | 0 |
28.80
38.93
29.10
|
|
60 tháng
(2021-11-03) |
1.30 | 4.70% | 79,738,200 | 1,500 | 0 |
20.08
38.93
29.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
29.10
|
16,900 | 29.20 | 29.20 | 28.85 | 0 | 0 | 0 |
| 22/10/2026 |
29.20
|
56,700 | 28.70 | 29.20 | 28.70 | 0 | 1,100 | 0 |
| 21/10/2026 |
28.70
|
22,600 | 28.75 | 28.75 | 28.60 | 0 | 0 | 0 |
| 20/10/2026 |
28.65
|
9,100 | 28.55 | 28.70 | 28.50 | 0 | 1,500 | 0 |
| 19/10/2026 |
28.60
|
5,100 | 28.80 | 28.80 | 28.60 | 0 | 0 | 0 |
| 16/10/2026 |
28.60
|
29,800 | 28.60 | 28.65 | 28.60 | 0 | 0 | 0 |
| 15/10/2026 |
28.60
|
7,500 | 28.80 | 28.80 | 28.55 | 200 | 1,200 | 0 |
| 14/10/2026 |
28.55
|
10,100 | 28.90 | 28.90 | 28.50 | 0 | 0 | 0 |
| 13/10/2026 |
28.90
|
4,800 | 28.90 | 28.90 | 28.65 | 0 | 0 | 0 |
| 12/10/2026 |
28.90
|
29,500 | 29 | 29 | 28.80 | 0 | 0 | 0 |
| 09/10/2026 |
28.90
|
24,700 | 29.05 | 29.05 | 28.50 | 0 | 0 | 0 |
| 08/10/2026 |
29
|
10,600 | 29 | 29.10 | 28.80 | 100 | 0 | 0 |
| 07/10/2026 |
29
|
19,600 | 28.80 | 29 | 28.80 | 0 | 0 | 0 |
| 06/10/2026 |
28.80
|
36,300 | 29.30 | 29.30 | 28.50 | 0 | 0 | 0 |
| 05/10/2026 |
29
|
4,000 | 28.90 | 29 | 28.85 | 0 | 0 | 0 |
| 02/10/2026 |
29
|
2,600 | 29.15 | 29.15 | 28.95 | 0 | 0 | 0 |
| 01/10/2026 |
29
|
8,800 | 29 | 29.15 | 29 | 800 | 0 | 0 |
| 30/09/2026 |
28.95
|
12,900 | 29.05 | 29.10 | 28.95 | 1,000 | 0 | 0 |
| 29/09/2026 |
29.10
|
4,300 | 29.20 | 29.20 | 29.10 | 0 | 0 | 0 |
| 28/09/2026 |
29.20
|
4,300 | 29.15 | 29.20 | 29 | 0 | 0 | 0 |
| 25/09/2026 |
29.20
|
4,900 | 29.30 | 29.30 | 29.20 | 0 | 400 | 0 |
| 24/09/2026 |
29.30
|
10,400 | 29.35 | 29.35 | 29.10 | 0 | 0 | 0 |
| 23/09/2026 |
29.35
|
5,600 | 29.20 | 29.35 | 29.20 | 0 | 0 | 0 |
| 22/09/2026 |
29.25
|
15,300 | 29.20 | 29.35 | 29.20 | 0 | 0 | 0 |
| 21/09/2026 |
29.20
|
1,100 | 29.25 | 29.25 | 29.20 | 0 | 0 | 0 |
| 18/09/2026 |
29.20
|
6,000 | 29.10 | 29.25 | 29.10 | 0 | 0 | 0 |
| 17/09/2026 |
29.10
|
8,200 | 28.90 | 29.30 | 28.80 | 0 | 0 | 0 |
| 16/09/2026 |
29
|
18,400 | 28.85 | 29 | 28.80 | 0 | 0 | 0 |
| 15/09/2026 |
28.85
|
6,000 | 28.70 | 28.90 | 28.70 | 0 | 0 | 0 |
| 14/09/2026 |
28.80
|
5,100 | 28.90 | 28.95 | 28.80 | 0 | 0 | 0 |
| 11/09/2026 |
28.95
|
6,600 | 29 | 29.20 | 28.95 | 0 | 0 | 0 |
| 10/09/2026 |
29
|
12,900 | 29.05 | 29.10 | 28.90 | 0 | 0 | 0 |
| 09/09/2026 |
29.10
|
45,800 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |
| 08/09/2026 |
29.20
|
13,500 | 29.20 | 29.20 | 29.05 | 0 | 0 | 0 |
| 07/09/2026 |
29.20
|
4,900 | 29.35 | 29.35 | 29.15 | 0 | 0 | 0 |
| 04/09/2026 |
29.35
|
6,300 | 29.10 | 29.40 | 29.10 | 0 | 0 | 0 |
| 03/09/2026 |
29.40
|
15,300 | 29.40 | 29.40 | 29.10 | 0 | 0 | 0 |
| 28/08/2026 |
29.40
|
20,500 | 29.45 | 29.45 | 29.15 | 0 | 0 | 0 |
| 27/08/2026 |
29.45
|
18,700 | 29.35 | 29.45 | 29.20 | 0 | 0 | 0 |
| 26/08/2026 |
29.40
|
1,500 | 29.45 | 29.45 | 29.35 | 0 | 0 | 0 |
| 25/08/2026 |
29.30
|
17,200 | 29.40 | 29.40 | 29.30 | 0 | 0 | 0 |
| 24/08/2026 |
29.50
|
3,000 | 29.60 | 29.60 | 29.50 | 0 | 0 | 0 |
| 21/08/2026 |
29.55
|
6,500 | 29.50 | 29.55 | 29.50 | 0 | 0 | 0 |
| 20/08/2026 |
29.50
|
2,800 | 29.30 | 29.60 | 29.30 | 0 | 0 | 0 |
| 19/08/2026 |
29.30
|
4,900 | 29.30 | 29.35 | 29.30 | 0 | 0 | 0 |
| 18/08/2026 |
29.50
|
3,400 | 29.60 | 29.60 | 29.45 | 0 | 0 | 0 |
| 17/08/2026 |
29.50
|
4,500 | 29.50 | 29.55 | 29.40 | 0 | 0 | 0 |
| 14/08/2026 |
29.50
|
4,700 | 29.55 | 29.55 | 29.30 | 0 | 0 | 0 |
| 13/08/2026 |
29.40
|
8,000 | 29.60 | 29.60 | 29.40 | 0 | 0 | 0 |
| 12/08/2026 |
29.40
|
6,100 | 29.70 | 29.70 | 29.40 | 0 | 0 | 0 |
| 11/08/2026 |
29.55
|
8,700 | 29.60 | 29.60 | 29.50 | 0 | 0 | 0 |
| 10/08/2026 |
29.50
|
8,500 | 29.40 | 29.70 | 29.40 | 0 | 0 | 0 |
| 07/08/2026 |
29.40
|
9,100 | 29.30 | 29.65 | 29.30 | 0 | 0 | 0 |
| 06/08/2026 |
29.40
|
9,700 | 29.45 | 29.75 | 29.20 | 0 | 0 | 0 |
| 05/08/2026 |
29.60
|
5,800 | 29.70 | 29.75 | 29.50 | 0 | 0 | 0 |
| 04/08/2026 |
29.70
|
14,400 | 29.70 | 29.80 | 29.50 | 0 | 0 | 0 |
| 03/08/2026 |
29.70
|
12,600 | 29.55 | 29.75 | 29.40 | 0 | 0 | 0 |
| 31/07/2026 |
29.45
|
8,300 | 29.45 | 29.45 | 29.25 | 0 | 0 | 0 |
| 30/07/2026 |
29.45
|
6,200 | 29.40 | 29.65 | 29.30 | 0 | 0 | 0 |
| 29/07/2026 |
29.40
|
5,100 | 29.40 | 29.40 | 29.25 | 0 | 0 | 0 |
| 28/07/2026 |
29.30
|
12,000 | 29.45 | 29.50 | 29.20 | 0 | 0 | 0 |
| 27/07/2026 |
29.55
|
4,300 | 29.70 | 29.70 | 29.30 | 0 | 0 | 0 |
| 24/07/2026 |
29.70
|
17,700 | 29.85 | 29.90 | 29.50 | 0 | 0 | 0 |
| 23/07/2026 |
29.85
|
26,000 | 29.80 | 30.10 | 29.55 | 0 | 0 | 0 |
| 22/07/2026 |
30
|
18,700 | 30 | 30.10 | 29.80 | 0 | 0 | 0 |
| 21/07/2026 |
29.95
|
6,800 | 29.95 | 30 | 29.75 | 0 | 0 | 0 |
| 20/07/2026 |
29.95
|
20,100 | 30 | 30.10 | 29.80 | 0 | 0 | 0 |
| 17/07/2026 |
30.10
|
5,300 | 29.95 | 30.10 | 29.90 | 0 | 0 | 0 |
| 16/07/2026 |
29.95
|
8,700 | 30.15 | 30.15 | 29.90 | 0 | 0 | 0 |
| 15/07/2026 |
29.95
|
4,400 | 30.10 | 30.10 | 29.90 | 0 | 0 | 0 |
| 14/07/2026 |
30.15
|
7,200 | 29.85 | 30.25 | 29.85 | 0 | 0 | 0 |
| 13/07/2026 |
29.95
|
28,700 | 30.05 | 30.05 | 29.90 | 0 | 0 | 0 |
| 10/07/2026 |
30.05
|
4,400 | 30.05 | 30.10 | 30.05 | 0 | 0 | 0 |
| 09/07/2026 |
30.05
|
12,600 | 30 | 30.10 | 30 | 0 | 0 | 0 |
| 08/07/2026 |
30.05
|
31,300 | 30 | 30.10 | 29.80 | 0 | 0 | 0 |
| 07/07/2026 |
30
|
7,200 | 30.20 | 30.20 | 30 | 0 | 0 | 0 |
| 06/07/2026 |
30.20
|
12,200 | 30.05 | 30.25 | 29.95 | 0 | 0 | 0 |
| 03/07/2026 |
30.25
|
8,200 | 30.05 | 30.35 | 30 | 0 | 0 | 0 |
| 02/07/2026 |
30
|
14,900 | 30 | 30.10 | 29.95 | 0 | 0 | 0 |
| 01/07/2026 |
29.95
|
19,800 | 30.20 | 30.30 | 29.90 | 0 | 0 | 0 |
| 30/06/2026 |
30
|
16,500 | 30.10 | 30.10 | 30 | 0 | 0 | 0 |
| 29/06/2026 |
30.10
|
6,800 | 30 | 30.15 | 30 | 0 | 0 | 0 |
| 26/06/2026 |
30.05
|
6,200 | 30.20 | 30.25 | 30.05 | 0 | 0 | 0 |
| 25/06/2026 |
30.05
|
7,200 | 30.30 | 30.30 | 30.05 | 0 | 0 | 0 |
| 24/06/2026 |
30.20
|
17,200 | 30.10 | 30.25 | 30 | 0 | 0 | 0 |
| 23/06/2026 |
30.20
|
15,300 | 30 | 30.40 | 30 | 0 | 0 | 0 |
| 22/06/2026 |
30.20
|
32,200 | 30.10 | 30.20 | 30 | 0 | 0 | 0 |
| 19/06/2026 |
30.10
|
16,300 | 30.50 | 30.50 | 30.10 | 0 | 0 | 0 |
| 18/06/2026 |
30.20
|
5,300 | 30.20 | 30.40 | 30.20 | 0 | 0 | 0 |
| 17/06/2026 |
30.40
|
11,500 | 30.30 | 30.45 | 30.25 | 0 | 0 | 0 |
| 16/06/2026 |
30.30
|
7,700 | 30.30 | 30.50 | 30.25 | 0 | 0 | 0 |
| 15/06/2026 |
30.30
|
13,900 | 30.45 | 30.45 | 30 | 0 | 0 | 0 |
| 12/06/2026 |
30.45
|
11,000 | 30.20 | 30.45 | 30.20 | 0 | 0 | 0 |
| 11/06/2026 |
30.20
|
13,100 | 30.10 | 30.55 | 30 | 0 | 0 | 0 |
| 10/06/2026 |
30.10
|
7,400 | 30.30 | 30.30 | 30.05 | 0 | 0 | 0 |
| 09/06/2026 |
30.30
|
7,300 | 30.50 | 30.50 | 29.90 | 0 | 0 | 0 |
| 08/06/2026 |
30.10
|
21,300 | 30.20 | 30.30 | 30 | 0 | 0 | 0 |
| 05/06/2026 |
30.30
|
10,800 | 30.30 | 30.40 | 30.30 | 0 | 0 | 0 |
| 04/06/2026 |
30.30
|
6,800 | 30.35 | 30.40 | 30.30 | 0 | 0 | 0 |
| 03/06/2026 |
30.35
|
17,500 | 30.80 | 30.80 | 30.20 | 0 | 0 | 0 |