| 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) |
-0.70 | -2.68% | 898,600 | 0 | 0 |
25.20
28.70
28.70
|
|
2 tháng
(2026-08-05) |
-1.50 | -5.58% | 1,424,800 | 0 | 0 |
25.20
28.70
28.70
|
|
3 tháng
(2026-07-06) |
-0.20 | -0.78% | 1,916,700 | 0 | 0 |
25.20
32.50
28.70
|
|
6 tháng
(2026-04-07) |
0.70 | 2.83% | 2,998,600 | 0 | 0 |
24.50
32.50
28.70
|
|
12 tháng
(2025-10-09) |
-0.60 | -2.31% | 5,115,500 | 0 | 0 |
24
33.50
28.70
|
|
24 tháng
(2024-10-14) |
-6.50 | -20.38% | 7,798,444 | 0 | 0 |
24
37.80
28.70
|
|
36 tháng
(2023-10-20) |
-12.60 | -33.16% | 8,902,089 | 0 | 0 |
4.10
42.50
28.70
|
|
60 tháng
(2021-11-01) |
18.30 | 257.75% | 19,450,131 | 0 | 0 |
3.40
42.50
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
|
42,400 | 29 | 29 | 28.60 | 0 | 0 | 0 |
| 22/10/2026 |
29.10
|
58,900 | 28.80 | 29.20 | 28.50 | 0 | 0 | 0 |
| 21/10/2026 |
28.80
|
28,600 | 28.50 | 29.30 | 28.50 | 0 | 0 | 0 |
| 20/10/2026 |
28.80
|
44,500 | 28.50 | 28.90 | 28.30 | 0 | 0 | 0 |
| 19/10/2026 |
28.80
|
45,500 | 28.80 | 28.80 | 27.90 | 0 | 0 | 0 |
| 16/10/2026 |
28.90
|
56,000 | 26.90 | 29.30 | 26.90 | 0 | 0 | 0 |
| 15/10/2026 |
29.20
|
66,900 | 26.50 | 29.20 | 26 | 0 | 0 | 0 |
| 14/10/2026 |
26.50
|
49,600 | 25.60 | 26.50 | 25.60 | 0 | 0 | 0 |
| 13/10/2026 |
25.70
|
29,100 | 25.60 | 25.70 | 25.50 | 0 | 0 | 0 |
| 12/10/2026 |
25.70
|
34,800 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |
| 09/10/2026 |
25.60
|
62,700 | 25.60 | 25.70 | 25.50 | 0 | 0 | 0 |
| 08/10/2026 |
25.70
|
23,500 | 25.60 | 25.70 | 25.50 | 0 | 0 | 0 |
| 07/10/2026 |
25.60
|
45,100 | 25.70 | 25.80 | 25.50 | 0 | 0 | 0 |
| 06/10/2026 |
25.70
|
47,200 | 25.70 | 25.90 | 25.60 | 0 | 0 | 0 |
| 05/10/2026 |
25.70
|
21,900 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |
| 02/10/2026 |
25.40
|
17,100 | 25.60 | 25.70 | 25.40 | 0 | 0 | 0 |
| 01/10/2026 |
25.70
|
22,600 | 25.60 | 25.80 | 25.50 | 0 | 0 | 0 |
| 30/09/2026 |
25.70
|
37,500 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 29/09/2026 |
25.50
|
45,100 | 25.50 | 25.60 | 25 | 0 | 0 | 0 |
| 28/09/2026 |
25.60
|
40,600 | 25.60 | 25.60 | 25 | 0 | 0 | 0 |
| 25/09/2026 |
25.70
|
62,600 | 25.70 | 25.70 | 25.30 | 0 | 0 | 0 |
| 24/09/2026 |
25.50
|
42,800 | 25.60 | 25.90 | 25.40 | 0 | 0 | 0 |
| 23/09/2026 |
25.50
|
53,300 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 22/09/2026 |
25.50
|
72,900 | 25.40 | 25.70 | 25.40 | 0 | 0 | 0 |
| 21/09/2026 |
25.40
|
42,100 | 25.90 | 25.90 | 25.20 | 0 | 0 | 0 |
| 18/09/2026 |
25.90
|
64,600 | 26 | 26.10 | 25.70 | 0 | 0 | 0 |
| 17/09/2026 |
26.10
|
51,700 | 26 | 26.20 | 25.90 | 0 | 0 | 0 |
| 16/09/2026 |
26.20
|
71,300 | 25.70 | 26.30 | 25.70 | 0 | 0 | 0 |
| 15/09/2026 |
25.70
|
58,600 | 25.90 | 26.10 | 25.70 | 0 | 0 | 0 |
| 14/09/2026 |
26
|
38,000 | 25.90 | 26 | 25.30 | 0 | 0 | 0 |
| 11/09/2026 |
25.20
|
21,000 | 26.10 | 26.10 | 25.20 | 0 | 0 | 0 |
| 10/09/2026 |
26.20
|
35,800 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 09/09/2026 |
26.20
|
42,900 | 26.10 | 26.30 | 26 | 0 | 0 | 0 |
| 08/09/2026 |
26.10
|
44,200 | 26.10 | 26.20 | 26 | 0 | 0 | 0 |
| 07/09/2026 |
26.10
|
13,200 | 26.10 | 26.20 | 26 | 0 | 0 | 0 |
| 04/09/2026 |
26.10
|
20,700 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 03/09/2026 |
26.30
|
13,600 | 26.10 | 26.30 | 26.10 | 0 | 0 | 0 |
| 28/08/2026 |
26.10
|
36,200 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 27/08/2026 |
26.40
|
27,600 | 26.30 | 26.40 | 26.10 | 0 | 0 | 0 |
| 26/08/2026 |
26.30
|
38,500 | 26.30 | 26.40 | 26.20 | 0 | 0 | 0 |
| 25/08/2026 |
26.30
|
29,600 | 26.20 | 26.50 | 26.20 | 0 | 0 | 0 |
| 24/08/2026 |
26.10
|
40,400 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
| 21/08/2026 |
26.50
|
24,500 | 26.50 | 26.60 | 26.40 | 0 | 0 | 0 |
| 20/08/2026 |
26.50
|
33,500 | 26.40 | 26.60 | 26.40 | 0 | 0 | 0 |
| 19/08/2026 |
26.60
|
37,900 | 26.40 | 26.60 | 26.20 | 0 | 0 | 0 |
| 18/08/2026 |
26.50
|
26,900 | 26.60 | 26.60 | 26.30 | 0 | 0 | 0 |
| 17/08/2026 |
26.70
|
29,900 | 26.50 | 26.70 | 26.40 | 0 | 0 | 0 |
| 14/08/2026 |
26.30
|
28,000 | 26.70 | 26.70 | 26.30 | 0 | 0 | 0 |
| 13/08/2026 |
26.50
|
30,200 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| 12/08/2026 |
26.80
|
35,100 | 26.70 | 27 | 26.50 | 0 | 0 | 0 |
| 11/08/2026 |
26.70
|
22,900 | 26.60 | 26.90 | 26.50 | 0 | 0 | 0 |
| 10/08/2026 |
26.60
|
35,200 | 27.10 | 27.60 | 26.60 | 0 | 0 | 0 |
| 07/08/2026 |
27.20
|
12,700 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 |
| 06/08/2026 |
27.10
|
9,700 | 27 | 27.10 | 27 | 0 | 0 | 0 |
| 05/08/2026 |
26.90
|
13,800 | 27.20 | 27.20 | 26.80 | 0 | 0 | 0 |
| 04/08/2026 |
27
|
13,200 | 27.10 | 27.30 | 27 | 0 | 0 | 0 |
| 03/08/2026 |
28
|
24,300 | 26 | 28 | 26 | 0 | 0 | 0 |
| 31/07/2026 |
27.60
|
10,300 | 28.70 | 28.70 | 27.60 | 0 | 0 | 0 |
| 30/07/2026 |
27.50
|
20,300 | 28.80 | 28.80 | 27.50 | 0 | 0 | 0 |
| 29/07/2026 |
27.80
|
10,100 | 30.10 | 30.10 | 27.80 | 0 | 0 | 0 |
| 28/07/2026 |
28.60
|
13,400 | 32.40 | 32.40 | 28.60 | 0 | 0 | 0 |
| 27/07/2026 |
32.40
|
10,700 | 31.90 | 32.40 | 31.90 | 0 | 0 | 0 |
| 24/07/2026 |
32.40
|
4,100 | 30.70 | 32.40 | 30.70 | 0 | 0 | 0 |
| 23/07/2026 |
30.70
|
45,800 | 30.70 | 32.50 | 27.70 | 0 | 0 | 0 |
| 22/07/2026 |
31
|
18,100 | 31.20 | 31.20 | 28.10 | 0 | 0 | 0 |
| 21/07/2026 |
31.40
|
10,600 | 31 | 32.50 | 28.30 | 0 | 0 | 0 |
| 20/07/2026 |
28.50
|
17,100 | 32.50 | 33.80 | 28.50 | 0 | 0 | 0 |
| 17/07/2026 |
32.50
|
39,200 | 31.30 | 35 | 29.50 | 0 | 0 | 0 |
| 16/07/2026 |
32
|
50,600 | 28.50 | 32.70 | 28.50 | 0 | 0 | 0 |
| 15/07/2026 |
29.30
|
52,500 | 25.80 | 29.40 | 25.80 | 0 | 0 | 0 |
| 14/07/2026 |
25.70
|
26,200 | 25.60 | 25.80 | 25.40 | 0 | 0 | 0 |
| 13/07/2026 |
25.70
|
26,800 | 25.60 | 25.70 | 25.40 | 0 | 0 | 0 |
| 10/07/2026 |
25.60
|
24,200 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 09/07/2026 |
25.50
|
24,400 | 25.60 | 25.70 | 25.30 | 0 | 0 | 0 |
| 08/07/2026 |
25.70
|
27,700 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 07/07/2026 |
25.50
|
10,400 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 06/07/2026 |
25.60
|
11,900 | 24.80 | 25.60 | 24.80 | 0 | 0 | 0 |
| 03/07/2026 |
24.80
|
16,300 | 25.70 | 25.70 | 24.80 | 0 | 0 | 0 |
| 02/07/2026 |
25
|
18,400 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
| 01/07/2026 |
25.80
|
9,900 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |
| 30/06/2026 |
25.60
|
7,200 | 25.70 | 25.70 | 25.60 | 0 | 0 | 0 |
| 29/06/2026 |
25.70
|
11,400 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 |
| 26/06/2026 |
25.70
|
29,200 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 |
| 25/06/2026 |
25.60
|
27,500 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 |
| 24/06/2026 |
25.70
|
37,800 | 25.90 | 25.90 | 25.60 | 0 | 0 | 0 |
| 23/06/2026 |
26
|
33,100 | 26 | 26.10 | 25.10 | 0 | 0 | 0 |
| 22/06/2026 |
26
|
19,500 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 19/06/2026 |
26.10
|
26,300 | 26.10 | 26.20 | 25.80 | 0 | 0 | 0 |
| 18/06/2026 |
26.10
|
18,600 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 17/06/2026 |
26
|
33,600 | 26 | 26.30 | 25.90 | 0 | 0 | 0 |
| 16/06/2026 |
26.10
|
22,300 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 |
| 15/06/2026 |
26.20
|
34,300 | 26.30 | 26.40 | 26.10 | 0 | 0 | 0 |
| 12/06/2026 |
26.30
|
25,600 | 26.20 | 26.30 | 26 | 0 | 0 | 0 |
| 11/06/2026 |
26
|
13,600 | 26.10 | 26.30 | 26 | 0 | 0 | 0 |
| 10/06/2026 |
25.90
|
9,000 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 |
| 09/06/2026 |
25.90
|
10,300 | 26.20 | 26.30 | 25.90 | 0 | 0 | 0 |
| 08/06/2026 |
26.10
|
12,800 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 |
| 05/06/2026 |
26
|
13,300 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 04/06/2026 |
26.40
|
1,300 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 03/06/2026 |
26
|
18,800 | 26 | 26.10 | 25.80 | 0 | 0 | 0 |