| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
20.10
|
32,300 | 24.90 | 25.60 | 20.10 | 0 | 6,500 | 0 |
| 22/10/2026 |
22.40
|
7,600 | 22.40 | 22.40 | 22.10 | 0 | 0 | 0 |
| 21/10/2026 |
27.70
|
15,200 | 30 | 30.50 | 25.40 | 0 | 0 | 0 |
| 20/10/2026 |
27.90
|
700 | 30.50 | 30.50 | 27.90 | 0 | 0 | 0 |
| 19/10/2026 |
29
|
500 | 29.80 | 29.80 | 25.90 | 0 | 0 | 0 |
| 16/10/2026 |
29
|
23,600 | 34.60 | 34.60 | 25.60 | 0 | 0 | 0 |
| 15/10/2026 |
26.40
|
10,700 | 28 | 30.50 | 25 | 0 | 0 | 0 |
| 14/10/2026 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 13/10/2026 |
26.80
|
300 | 26.20 | 26.80 | 26.20 | 0 | 0 | 0 |
| 12/10/2026 |
26.20
|
200 | 27 | 27 | 26.20 | 0 | 0 | 0 |
| 08/10/2026 |
27.70
|
1,800 | 25.20 | 27.70 | 25.20 | 0 | 0 | 0 |
| 07/10/2026 |
25
|
200 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 06/10/2026 |
24.90
|
3,600 | 22 | 25.80 | 22 | 0 | 0 | 0 |
| 05/10/2026 |
22.60
|
170,500 | 22.50 | 22.60 | 21.80 | 0 | 0 | 0 |
| 02/10/2026 |
22.60
|
400 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 01/10/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 30/09/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 29/09/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 28/09/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 25/09/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 24/09/2026 |
26.40
|
1,000 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 23/09/2026 |
26.60
|
4,900 | 26.40 | 26.80 | 23 | 0 | 0 | 0 |
| 22/09/2026 |
26.60
|
1,200 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 21/09/2026 |
26.90
|
7,500 | 24.70 | 26.90 | 24.70 | 0 | 0 | 0 |
| 18/09/2026 |
24.50
|
1,400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 17/09/2026 |
26
|
13,400 | 23.10 | 26 | 23.10 | 0 | 0 | 0 |
| 16/09/2026 |
25.90
|
48,100 | 20.90 | 25.90 | 20.40 | 0 | 0 | 0 |
| 15/09/2026 |
23.90
|
16,600 | 21 | 23.90 | 19.60 | 0 | 0 | 0 |
| 14/09/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 11/09/2026 |
23.30
|
43,000 | 20.30 | 23.30 | 20.10 | 0 | 0 | 0 |
| 10/09/2026 |
20.30
|
32,500 | 19.90 | 20.30 | 19.90 | 0 | 0 | 0 |
| 09/09/2026 |
19.50
|
63,000 | 17 | 19.50 | 16.30 | 0 | 0 | 0 |
| 08/09/2026 |
16.80
|
26,800 | 16.30 | 17.90 | 16.30 | 0 | 0 | 0 |
| 07/09/2026 |
16.30
|
9,800 | 16.30 | 16.50 | 16 | 0 | 0 | 0 |
| 04/09/2026 |
16.50
|
5,800 | 18.50 | 18.50 | 16.10 | 0 | 0 | 0 |
| 03/09/2026 |
18.70
|
22,800 | 18.10 | 18.80 | 18 | 0 | 0 | 0 |
| 28/08/2026 |
18.80
|
14,000 | 19.50 | 19.50 | 16.80 | 0 | 0 | 0 |
| 27/08/2026 |
19.30
|
7,200 | 19.60 | 20 | 19.10 | 0 | 0 | 0 |
| 26/08/2026 |
19.60
|
26,900 | 22 | 22 | 19 | 0 | 0 | 0 |
| 25/08/2026 |
25.40
|
250,000 | 23.10 | 25.40 | 19.60 | 0 | 0 | 0 |
| 24/08/2026 |
26.80
|
175,700 | 27 | 27 | 22.30 | 0 | 0 | 0 |
| 21/08/2026 |
27
|
323,600 | 27 | 27 | 20 | 0 | 0 | 0 |
| 20/08/2026 |
23.50
|
94,800 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 19/08/2026 |
20.50
|
220,000 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 18/08/2026 |
17.90
|
810,000 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 17/08/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 14/08/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 13/08/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 12/08/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 11/08/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 10/08/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 31/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 30/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 29/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 28/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 27/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 24/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 23/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 22/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 21/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 20/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 17/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 16/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 15/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 14/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 13/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 10/07/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 09/07/2026 |
16.30
|
9,800 | 16.30 | 16.50 | 16 | 0 | 0 | 0 |
| 30/06/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 29/06/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 26/06/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 25/06/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 24/06/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 23/06/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 22/06/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 19/06/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 18/06/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 17/06/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 16/06/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 15/06/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 12/06/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 11/06/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 10/06/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 09/06/2026 |
16.50
|
5,800 | 18.50 | 18.50 | 16.10 | 0 | 0 | 0 |
| 29/05/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 28/05/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 27/05/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 26/05/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 25/05/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 22/05/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 21/05/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 20/05/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 19/05/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 18/05/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 15/05/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 14/05/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 13/05/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 12/05/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 11/05/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |
| 29/04/2026 |
22.80
|
16,000 | 23.10 | 23.10 | 20.50 | 0 | 0 | 0 |