| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.55 | -2.25% | 95,800 | -8,300 | 0 |
23
24.50
23.90
|
|
2 tháng
(2026-07-10) |
-1.80 | -7% | 333,000 | -28,500 | 0 |
23
25.80
23.90
|
|
3 tháng
(2026-06-10) |
-2.25 | -8.60% | 442,000 | -44,000 | 0 |
23
26.50
23.90
|
|
6 tháng
(2026-03-12) |
-4.50 | -15.85% | 1,147,600 | -117,100 | -0.5 |
23
28.40
23.90
|
|
12 tháng
(2025-09-15) |
-4.48 | -15.77% | 3,053,800 | -156,000 | -1.6 |
23
29.78
23.90
|
|
24 tháng
(2024-09-18) |
-2.24 | -8.57% | 7,669,912 | -37,400 | 2.0 |
23
30.34
23.90
|
|
36 tháng
(2023-09-25) |
2.11 | 9.69% | 13,655,780 | 1,399,017 | 43.5 |
21.53
30.34
23.90
|
|
60 tháng
(2021-10-04) |
3.05 | 14.61% | 27,813,904 | 1,558,292 | 50.4 |
18.28
30.34
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/09/2026 |
24.50
|
12,400 | 24.10 | 24.50 | 24.10 | 5,700 | 0 | 0 |
| 08/09/2026 |
23.90
|
16,100 | 24.40 | 24.40 | 23.80 | 200 | 0 | 0 |
| 07/09/2026 |
23.90
|
4,000 | 23.75 | 24 | 23.70 | 0 | 0 | 0 |
| 04/09/2026 |
23.60
|
2,200 | 24 | 24 | 23.60 | 1,000 | 0 | 0 |
| 03/09/2026 |
24.15
|
1,300 | 24 | 24.40 | 23.80 | 0 | 0 | 0 |
| 28/08/2026 |
24
|
3,700 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 27/08/2026 |
23.60
|
2,100 | 23.80 | 23.80 | 23.60 | 0 | 900 | 0 |
| 26/08/2026 |
23.60
|
6,100 | 23.30 | 23.95 | 23.30 | 0 | 0 | 0 |
| 25/08/2026 |
23.40
|
5,400 | 23.60 | 23.80 | 23.40 | 0 | 0 | 0 |
| 24/08/2026 |
23.60
|
2,600 | 23.40 | 23.75 | 23.40 | 0 | 0 | 0 |
| 21/08/2026 |
23.40
|
4,400 | 23.20 | 23.50 | 23.10 | 0 | 0 | 0 |
| 20/08/2026 |
23.40
|
1,200 | 23.20 | 23.50 | 23.20 | 0 | 0 | 0 |
| 19/08/2026 |
23.05
|
5,000 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 18/08/2026 |
23
|
15,900 | 23.70 | 23.70 | 23 | 0 | 10,000 | 0 |
| 17/08/2026 |
23.80
|
3,600 | 23.80 | 23.85 | 23.80 | 0 | 0 | 0 |
| 14/08/2026 |
23.85
|
5,900 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 13/08/2026 |
24
|
19,600 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 12/08/2026 |
24.05
|
7,100 | 24.50 | 24.50 | 24.05 | 0 | 0 | 0 |
| 11/08/2026 |
24.50
|
4,900 | 24.45 | 24.55 | 24.45 | 1,500 | 0 | 0 |
| 10/08/2026 |
24.45
|
800 | 24.45 | 24.45 | 24.45 | 100 | 0 | 0 |
| 07/08/2026 |
24.15
|
2,000 | 24.70 | 24.70 | 24.15 | 0 | 0 | 0 |
| 06/08/2026 |
24.90
|
3,800 | 24.30 | 24.95 | 24.30 | 0 | 700 | 0 |
| 05/08/2026 |
24.30
|
2,000 | 24.10 | 24.30 | 24.10 | 0 | 0 | 0 |
| 04/08/2026 |
24.10
|
4,500 | 23.90 | 24.10 | 23.90 | 0 | 0 | 0 |
| 03/08/2026 |
23.90
|
4,500 | 23.70 | 24 | 23.70 | 0 | 0 | 0 |
| 31/07/2026 |
23.60
|
38,600 | 23.60 | 23.60 | 23.45 | 0 | 0 | 0 |
| 30/07/2026 |
23.65
|
31,800 | 23.80 | 23.95 | 23.50 | 700 | 10,000 | 0 |
| 29/07/2026 |
24
|
17,200 | 24.15 | 24.15 | 23.85 | 100 | 0 | 0 |
| 28/07/2026 |
24.20
|
5,800 | 24.40 | 24.40 | 23.05 | 0 | 0 | 0 |
| 27/07/2026 |
24.40
|
3,200 | 24.65 | 24.65 | 24.40 | 0 | 0 | 0 |
| 24/07/2026 |
24.65
|
4,100 | 24.75 | 24.75 | 24.50 | 0 | 0 | 0 |
| 23/07/2026 |
24.50
|
12,300 | 24.65 | 24.65 | 24.50 | 0 | 5,000 | 0 |
| 22/07/2026 |
24.65
|
1,100 | 24.65 | 24.95 | 24.65 | 0 | 0 | 0 |
| 21/07/2026 |
24.65
|
4,500 | 24.55 | 24.65 | 24.55 | 0 | 0 | 0 |
| 20/07/2026 |
24.55
|
10,500 | 24.55 | 24.95 | 24.40 | 800 | 5,000 | 0 |
| 17/07/2026 |
24.50
|
30,700 | 24.55 | 24.80 | 24.50 | 4,000 | 0 | 0 |
| 16/07/2026 |
24.60
|
13,300 | 25.40 | 25.40 | 24.30 | 0 | 0 | 0 |
| 15/07/2026 |
24.60
|
15,300 | 25.50 | 25.50 | 24.60 | 0 | 5,000 | 0 |
| 14/07/2026 |
25.50
|
5,100 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 |
| 13/07/2026 |
25.80
|
11,000 | 25.70 | 25.80 | 25.50 | 0 | 0 | 0 |
| 10/07/2026 |
25.70
|
15,900 | 25.85 | 25.95 | 25.65 | 0 | 100 | 0 |
| 09/07/2026 |
25.85
|
1,300 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 08/07/2026 |
26.05
|
2,200 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 07/07/2026 |
26.10
|
1,500 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 06/07/2026 |
26.10
|
400 | 25.50 | 26.10 | 25.50 | 0 | 0 | 0 |
| 03/07/2026 |
26
|
13,800 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 02/07/2026 |
26.30
|
2,400 | 26.35 | 26.40 | 26.30 | 0 | 0 | 0 |
| 01/07/2026 |
26.30
|
1,700 | 26 | 26.30 | 26 | 0 | 0 | 0 |
| 30/06/2026 |
26.35
|
1,600 | 26.35 | 26.40 | 26.30 | 0 | 0 | 0 |
| 29/06/2026 |
26.35
|
4,200 | 26.40 | 26.40 | 26.20 | 3,000 | 0 | 0 |
| 26/06/2026 |
26
|
7,500 | 26.45 | 26.45 | 26 | 100 | 0 | 0 |
| 25/06/2026 |
26.10
|
1,200 | 26.30 | 26.30 | 26.05 | 0 | 0 | 0 |
| 24/06/2026 |
26.05
|
7,100 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 23/06/2026 |
26.40
|
2,900 | 26.30 | 26.40 | 26.20 | 0 | 0 | 0 |
| 22/06/2026 |
26.25
|
4,900 | 25.90 | 26.25 | 25.85 | 0 | 0 | 0 |
| 19/06/2026 |
25.90
|
22,100 | 26.50 | 26.50 | 25.40 | 1,100 | 20,000 | 0 |
| 18/06/2026 |
26.50
|
3,300 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 17/06/2026 |
26.50
|
3,000 | 26.50 | 26.50 | 26.20 | 800 | 0 | 0 |
| 16/06/2026 |
26.50
|
2,600 | 26.10 | 26.50 | 25.90 | 0 | 0 | 0 |
| 15/06/2026 |
26.50
|
7,900 | 26.50 | 26.60 | 25.90 | 0 | 0 | 0 |
| 12/06/2026 |
26.50
|
300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 11/06/2026 |
26.30
|
3,600 | 26.30 | 26.50 | 26.30 | 0 | 500 | 0 |
| 10/06/2026 |
26.15
|
13,500 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 09/06/2026 |
26.20
|
6,000 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 |
| 08/06/2026 |
26.20
|
5,800 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 05/06/2026 |
26.60
|
6,100 | 26.20 | 26.60 | 26 | 0 | 0 | 0 |
| 04/06/2026 |
26.20
|
33,000 | 26.65 | 26.80 | 25.50 | 0 | 30,000 | 0 |
| 03/06/2026 |
26.80
|
8,700 | 27 | 27.10 | 26.50 | 200 | 0 | 0 |
| 02/06/2026 |
27
|
16,900 | 27.10 | 27.10 | 27 | 0 | 0 | 0 |
| 01/06/2026 |
27.20
|
1,000 | 27.30 | 27.30 | 27.20 | 0 | 0 | 0 |
| 29/05/2026 |
27.20
|
6,700 | 27 | 27.20 | 27 | 0 | 0 | 0 |
| 28/05/2026 |
27.25
|
2,100 | 27.25 | 27.25 | 27 | 0 | 0 | 0 |
| 27/05/2026 |
27.25
|
20,600 | 27.25 | 27.25 | 27 | 0 | 0 | 0 |
| 26/05/2026 |
27.10
|
13,100 | 27.20 | 27.30 | 27.10 | 0 | 0 | 0 |
| 25/05/2026 |
27.15
|
9,100 | 27 | 27.15 | 27 | 0 | 0 | 0 |
| 22/05/2026 |
27.15
|
20,700 | 27 | 27.15 | 26.80 | 300 | 0 | 0 |
| 21/05/2026 |
27.15
|
8,500 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 |
| 20/05/2026 |
27.10
|
10,500 | 27 | 27.25 | 27 | 0 | 0 | 0 |
| 19/05/2026 |
27.20
|
28,300 | 27.10 | 27.25 | 27.10 | 0 | 0 | 0 |
| 18/05/2026 |
27.10
|
5,000 | 27.05 | 27.15 | 27 | 100 | 0 | 0 |
| 15/05/2026 |
27.05
|
3,400 | 27.05 | 27.05 | 27 | 0 | 0 | 0 |
| 14/05/2026 |
27.05
|
15,200 | 26.95 | 27.05 | 26.95 | 200 | 0 | 0 |
| 13/05/2026 |
27
|
15,500 | 27 | 27 | 26.80 | 700 | 0 | 0 |
| 12/05/2026 |
27
|
400 | 26.95 | 27 | 26.95 | 200 | 0 | 0 |
| 11/05/2026 |
27
|
2,500 | 27 | 27 | 26.90 | 0 | 0 | 0 |
| 08/05/2026 |
26.90
|
1,700 | 26.95 | 27.20 | 26.90 | 0 | 0 | 0 |
| 07/05/2026 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 06/05/2026 |
26.90
|
5,000 | 26.75 | 26.90 | 26.75 | 0 | 0 | 0 |
| 05/05/2026 |
26.90
|
1,000 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 04/05/2026 |
26.90
|
2,300 | 27.15 | 27.15 | 26.90 | 0 | 100 | 0 |
| 29/04/2026 |
27.15
|
11,600 | 27.05 | 27.15 | 27 | 0 | 0 | 0 |
| 28/04/2026 |
27.20
|
3,000 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 24/04/2026 |
27.30
|
3,000 | 27.10 | 27.30 | 26.90 | 0 | 0 | 0 |
| 23/04/2026 |
27.10
|
1,600 | 27.05 | 27.10 | 27.05 | 0 | 0 | 0 |
| 22/04/2026 |
27.20
|
5,100 | 27.30 | 27.30 | 27.05 | 0 | 0 | 0 |
| 21/04/2026 |
27.05
|
7,900 | 27.10 | 27.10 | 27 | 0 | 0 | 0 |
| 20/04/2026 |
27.10
|
10,900 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 17/04/2026 |
27.20
|
3,600 | 27 | 27.20 | 27 | 0 | 0 | 0 |
| 16/04/2026 |
27
|
46,300 | 27.25 | 27.25 | 26.85 | 0 | 26,500 | 0 |
| 15/04/2026 |
27.35
|
6,800 | 27.30 | 27.35 | 27.20 | 0 | 0 | 0 |
| 14/04/2026 |
27.20
|
14,000 | 27.40 | 27.40 | 27.20 | 0 | 0 | 0 |