| 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 | 0% | 455,400 | 0 | 0 |
27.80
28.70
28.70
|
|
2 tháng
(2026-08-05) |
0.60 | 2.20% | 958,600 | 0 | 0 |
27.30
28.70
28.70
|
|
3 tháng
(2026-07-06) |
0.90 | 3.33% | 1,426,400 | 0 | 0 |
26.20
28.70
28.70
|
|
6 tháng
(2026-04-07) |
3.30 | 13.41% | 2,361,900 | 0 | 0 |
24.60
28.70
28.70
|
|
12 tháng
(2025-10-09) |
0.39 | 1.41% | 4,296,400 | 0 | 0 |
24.30
28.80
28.70
|
|
24 tháng
(2024-10-14) |
-1.29 | -4.42% | 7,030,930 | -3,116 | -0.1 |
23.96
32.25
28.70
|
|
36 tháng
(2023-10-20) |
-3.86 | -12.16% | 8,146,502 | -6,862 | -0.2 |
22.97
32.43
28.70
|
|
60 tháng
(2021-11-01) |
-11.71 | -29.57% | 8,401,362 | -1,629 | 0.0 |
21.37
39.61
28.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
28.70
|
22,400 | 28.70 | 28.70 | 28.40 | 0 | 0 | 0 |
| 22/10/2026 |
28.70
|
24,100 | 28.80 | 28.80 | 28.40 | 0 | 0 | 0 |
| 21/10/2026 |
28.80
|
36,600 | 28.40 | 28.80 | 28.20 | 0 | 0 | 0 |
| 20/10/2026 |
28.40
|
43,600 | 28.20 | 28.40 | 28 | 0 | 0 | 0 |
| 19/10/2026 |
28.20
|
16,400 | 28.10 | 28.20 | 28.10 | 0 | 0 | 0 |
| 16/10/2026 |
28.10
|
23,300 | 28.10 | 28.10 | 28 | 0 | 0 | 0 |
| 15/10/2026 |
28.10
|
22,200 | 28.10 | 28.10 | 27.90 | 0 | 0 | 0 |
| 14/10/2026 |
28.10
|
26,600 | 28.10 | 28.20 | 28.10 | 0 | 0 | 0 |
| 13/10/2026 |
28.10
|
19,900 | 28.30 | 28.30 | 28 | 0 | 0 | 0 |
| 12/10/2026 |
28.30
|
36,300 | 28.10 | 28.30 | 28 | 0 | 0 | 0 |
| 09/10/2026 |
28.10
|
19,100 | 28.20 | 28.20 | 28 | 0 | 0 | 0 |
| 08/10/2026 |
28.20
|
23,900 | 28.10 | 28.20 | 28.10 | 0 | 0 | 0 |
| 07/10/2026 |
28.10
|
23,100 | 28 | 28.10 | 27.90 | 0 | 0 | 0 |
| 06/10/2026 |
28
|
40,900 | 28 | 28 | 27.80 | 0 | 0 | 0 |
| 05/10/2026 |
28
|
23,000 | 27.90 | 28.10 | 27.80 | 0 | 0 | 0 |
| 02/10/2026 |
27.90
|
7,000 | 28 | 28 | 27.90 | 0 | 0 | 0 |
| 01/10/2026 |
28
|
8,100 | 28.20 | 28.20 | 27.90 | 0 | 0 | 0 |
| 30/09/2026 |
28.20
|
7,200 | 28.20 | 28.20 | 28 | 0 | 0 | 0 |
| 29/09/2026 |
28.20
|
10,200 | 28.30 | 28.30 | 28 | 0 | 0 | 0 |
| 28/09/2026 |
28.30
|
20,300 | 28.30 | 28.40 | 28.20 | 0 | 0 | 0 |
| 25/09/2026 |
28.30
|
29,900 | 28.10 | 28.30 | 28 | 0 | 0 | 0 |
| 24/09/2026 |
28.10
|
24,400 | 28.30 | 28.30 | 28 | 0 | 0 | 0 |
| 23/09/2026 |
28.30
|
29,100 | 28 | 28.30 | 28 | 0 | 0 | 0 |
| 22/09/2026 |
28
|
26,100 | 28 | 28.40 | 28 | 0 | 0 | 0 |
| 21/09/2026 |
28
|
17,900 | 28.20 | 28.30 | 28 | 0 | 0 | 0 |
| 18/09/2026 |
28.20
|
20,400 | 28.20 | 28.40 | 28.20 | 0 | 0 | 0 |
| 17/09/2026 |
28.20
|
27,700 | 28 | 28.50 | 27.80 | 0 | 0 | 0 |
| 16/09/2026 |
28.10
|
41,000 | 28.20 | 28.50 | 28 | 0 | 0 | 0 |
| 15/09/2026 |
28.20
|
25,800 | 28 | 28.20 | 28 | 0 | 0 | 0 |
| 14/09/2026 |
28
|
25,100 | 28 | 28 | 27.90 | 0 | 0 | 0 |
| 11/09/2026 |
28
|
29,500 | 27.70 | 28 | 27.50 | 0 | 0 | 0 |
| 10/09/2026 |
28.20
|
24,900 | 27.70 | 28.20 | 27.70 | 0 | 0 | 0 |
| 09/09/2026 |
28.20
|
15,800 | 28 | 28.20 | 28 | 0 | 0 | 0 |
| 08/09/2026 |
28
|
30,500 | 27.80 | 28 | 27.70 | 0 | 0 | 0 |
| 07/09/2026 |
27.80
|
9,800 | 27.90 | 27.90 | 27.70 | 0 | 0 | 0 |
| 04/09/2026 |
27.90
|
24,700 | 27.80 | 27.90 | 27.80 | 0 | 0 | 0 |
| 03/09/2026 |
27.80
|
9,800 | 27.80 | 27.80 | 27.70 | 0 | 0 | 0 |
| 28/08/2026 |
27.80
|
39,200 | 27.70 | 27.80 | 27.40 | 0 | 0 | 0 |
| 27/08/2026 |
27.70
|
18,900 | 27.80 | 27.80 | 27.50 | 0 | 0 | 0 |
| 26/08/2026 |
27.80
|
35,100 | 27.80 | 27.80 | 27.60 | 0 | 0 | 0 |
| 25/08/2026 |
27.80
|
20,900 | 27.80 | 27.90 | 27.80 | 0 | 0 | 0 |
| 24/08/2026 |
27.80
|
35,800 | 27.70 | 27.80 | 27.50 | 0 | 0 | 0 |
| 21/08/2026 |
27.70
|
37,500 | 27.80 | 27.80 | 27.60 | 0 | 0 | 0 |
| 20/08/2026 |
27.80
|
29,200 | 27.70 | 27.90 | 27.70 | 0 | 0 | 0 |
| 19/08/2026 |
27.70
|
26,800 | 27.90 | 27.90 | 27.50 | 0 | 0 | 0 |
| 18/08/2026 |
27.90
|
39,600 | 27.70 | 27.90 | 27.60 | 0 | 0 | 0 |
| 17/08/2026 |
27.70
|
10,100 | 27.60 | 27.70 | 27.60 | 0 | 0 | 0 |
| 14/08/2026 |
27.60
|
38,300 | 27.90 | 27.90 | 27.60 | 0 | 0 | 0 |
| 13/08/2026 |
27.90
|
22,600 | 27.70 | 28 | 27.70 | 0 | 0 | 0 |
| 12/08/2026 |
27.70
|
22,600 | 27.50 | 27.70 | 27.50 | 0 | 0 | 0 |
| 11/08/2026 |
27.50
|
25,600 | 27.50 | 27.50 | 27.10 | 0 | 0 | 0 |
| 10/08/2026 |
27.50
|
19,900 | 27.40 | 27.60 | 27.40 | 0 | 0 | 0 |
| 07/08/2026 |
27.40
|
25,300 | 27.30 | 27.40 | 27.30 | 0 | 0 | 0 |
| 06/08/2026 |
27.30
|
16,300 | 27.30 | 27.30 | 27.20 | 0 | 0 | 0 |
| 05/08/2026 |
27.30
|
29,700 | 26.90 | 27.30 | 26.80 | 0 | 0 | 0 |
| 04/08/2026 |
26.90
|
26,300 | 26.60 | 26.90 | 26.50 | 0 | 0 | 0 |
| 03/08/2026 |
26.60
|
14,800 | 26.60 | 26.70 | 26.50 | 0 | 0 | 0 |
| 31/07/2026 |
26.60
|
24,900 | 26.50 | 26.70 | 26.40 | 0 | 0 | 0 |
| 30/07/2026 |
26.50
|
29,300 | 26.50 | 26.60 | 26.40 | 0 | 0 | 0 |
| 29/07/2026 |
26.50
|
21,400 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
| 28/07/2026 |
26.80
|
18,800 | 26.70 | 26.80 | 26.60 | 0 | 0 | 0 |
| 27/07/2026 |
26.70
|
21,700 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 24/07/2026 |
26.70
|
28,600 | 26.60 | 26.70 | 26.30 | 0 | 0 | 0 |
| 23/07/2026 |
26.60
|
37,200 | 26.40 | 26.60 | 26.20 | 0 | 0 | 0 |
| 22/07/2026 |
26.40
|
31,500 | 26.40 | 26.50 | 26.20 | 0 | 0 | 0 |
| 21/07/2026 |
26.40
|
12,700 | 26.20 | 26.40 | 26.20 | 0 | 0 | 0 |
| 20/07/2026 |
26.20
|
8,900 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 17/07/2026 |
26.30
|
33,800 | 26.60 | 26.60 | 26.30 | 0 | 0 | 0 |
| 16/07/2026 |
26.60
|
20,600 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 15/07/2026 |
26.70
|
16,600 | 26.40 | 26.70 | 26.40 | 0 | 0 | 0 |
| 14/07/2026 |
26.40
|
15,000 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 |
| 13/07/2026 |
26.40
|
16,900 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 |
| 10/07/2026 |
26.50
|
24,000 | 26.60 | 26.60 | 26.30 | 0 | 0 | 0 |
| 09/07/2026 |
26.60
|
21,600 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
| 08/07/2026 |
26.80
|
23,200 | 26.90 | 26.90 | 26.70 | 0 | 0 | 0 |
| 07/07/2026 |
26.90
|
11,100 | 27 | 27 | 26.70 | 0 | 0 | 0 |
| 06/07/2026 |
27
|
8,900 | 26.90 | 27 | 26.70 | 0 | 0 | 0 |
| 03/07/2026 |
26.90
|
15,200 | 27.10 | 27.10 | 26.90 | 0 | 0 | 0 |
| 02/07/2026 |
27.80
|
11,000 | 27.90 | 27.90 | 27.50 | 0 | 0 | 0 |
| 01/07/2026 |
26.90
|
8,000 | 27.20 | 27.20 | 26.90 | 0 | 0 | 0 |
| 30/06/2026 |
27.20
|
18,300 | 27 | 27.30 | 26.60 | 0 | 0 | 0 |
| 29/06/2026 |
27
|
21,200 | 27 | 27 | 26.80 | 0 | 0 | 0 |
| 26/06/2026 |
27
|
23,300 | 26.80 | 27 | 26.60 | 0 | 0 | 0 |
| 25/06/2026 |
26.80
|
15,000 | 26.90 | 27 | 26.70 | 0 | 0 | 0 |
| 24/06/2026 |
26.90
|
25,500 | 27.40 | 27.40 | 24.70 | 0 | 0 | 0 |
| 23/06/2026 |
27.40
|
26,000 | 27.60 | 27.60 | 27 | 0 | 0 | 0 |
| 22/06/2026 |
27
|
12,900 | 26.60 | 27 | 26.60 | 0 | 0 | 0 |
| 19/06/2026 |
27
|
25,800 | 27 | 27 | 26.80 | 0 | 0 | 0 |
| 18/06/2026 |
27
|
20,900 | 27.10 | 27.10 | 26.70 | 0 | 0 | 0 |
| 17/06/2026 |
27.10
|
16,200 | 27.10 | 27.10 | 26.70 | 0 | 0 | 0 |
| 16/06/2026 |
27.10
|
20,400 | 27 | 27.10 | 26.80 | 0 | 0 | 0 |
| 15/06/2026 |
27
|
23,400 | 26.70 | 27 | 26.70 | 0 | 0 | 0 |
| 12/06/2026 |
26.70
|
16,400 | 26.60 | 26.70 | 26.10 | 0 | 0 | 0 |
| 11/06/2026 |
26.60
|
7,100 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 10/06/2026 |
26.70
|
16,400 | 26.60 | 26.70 | 26.50 | 0 | 0 | 0 |
| 09/06/2026 |
26.60
|
6,100 | 26.40 | 26.60 | 26.40 | 0 | 0 | 0 |
| 08/06/2026 |
26.40
|
16,500 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 05/06/2026 |
26.50
|
15,600 | 26.60 | 26.60 | 26.40 | 0 | 0 | 0 |
| 04/06/2026 |
26.60
|
8,500 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 |
| 03/06/2026 |
26.50
|
8,400 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |