| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
6.30 | 25.20% | 149,800 | 0 | 0 |
21.10
32.50
27
|
|
2 tháng
(2026-07-20) |
7.30 | 30.42% | 416,800 | 0 | 0 |
21.10
32.50
27
|
|
3 tháng
(2026-06-19) |
7.30 | 30.42% | 447,100 | 0 | 0 |
21.10
32.50
27
|
|
6 tháng
(2026-03-23) |
8.80 | 39.11% | 518,800 | 0 | 0 |
19.80
32.50
27
|
|
12 tháng
(2025-09-22) |
8.90 | 39.73% | 759,200 | 0 | 0 |
19.80
32.50
27
|
|
24 tháng
(2024-09-27) |
13.80 | 78.86% | 1,072,374 | 0 | 0 |
16.50
32.50
27
|
|
36 tháng
(2023-10-03) |
19.10 | 156.56% | 1,415,823 | 0 | 0 |
12.20
32.50
27
|
|
60 tháng
(2021-10-13) |
20.80 | 198.10% | 8,197,385 | 40,000 | 0.6 |
8.90
32.50
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 16/09/2026 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
| 15/09/2026 |
32.50
|
10,100 | 30 | 32.50 | 30 | 0 | 0 | 0 |
| 14/09/2026 |
30
|
1,500 | 27.50 | 30 | 27.50 | 0 | 0 | 0 |
| 11/09/2026 |
27.50
|
50,800 | 27 | 27.50 | 27 | 0 | 0 | 0 |
| 10/09/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 09/09/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 08/09/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 07/09/2026 |
24
|
3,000 | 25 | 25 | 24 | 0 | 0 | 0 |
| 04/09/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 03/09/2026 |
27.50
|
5,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 02/09/2026 |
22.70
|
400 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 01/09/2026 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 31/08/2026 |
30
|
1,500 | 27.50 | 30 | 27.50 | 0 | 0 | 0 |
| 28/08/2026 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 27/08/2026 |
27.10
|
19,200 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 |
| 26/08/2026 |
26.80
|
27,200 | 26.80 | 27.20 | 26.50 | 0 | 0 | 0 |
| 25/08/2026 |
26.80
|
3,800 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 24/08/2026 |
26.70
|
7,300 | 25.50 | 26.70 | 25.50 | 0 | 0 | 0 |
| 21/08/2026 |
25.50
|
12,100 | 25.70 | 26 | 25.50 | 0 | 0 | 0 |
| 20/08/2026 |
25.50
|
6,700 | 24.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 19/08/2026 |
25
|
1,100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 18/08/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 14/08/2026 |
24
|
1,500 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 13/08/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 12/08/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 11/08/2026 |
24.50
|
8,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 10/08/2026 |
25.10
|
1,600 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 07/08/2026 |
24.50
|
10,700 | 25 | 25.20 | 24.50 | 0 | 0 | 0 |
| 06/08/2026 |
24.50
|
4,900 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 05/08/2026 |
25
|
3,500 | 25 | 25 | 25 | 0 | 0 | 0 |
| 04/08/2026 |
24.40
|
6,200 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 03/08/2026 |
24.50
|
13,000 | 24.20 | 24.50 | 24.20 | 0 | 0 | 0 |
| 31/07/2026 |
24.20
|
700 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 30/07/2026 |
24.20
|
21,700 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 29/07/2026 |
24
|
74,000 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 28/07/2026 |
24.50
|
3,200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 27/07/2026 |
24.50
|
20,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 24/07/2026 |
24
|
30,000 | 24 | 24.40 | 23 | 0 | 0 | 0 |
| 23/07/2026 |
23.50
|
37,000 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 22/07/2026 |
24
|
22,700 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 21/07/2026 |
24.50
|
4,100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 20/07/2026 |
24
|
4,200 | 24 | 24.10 | 24 | 0 | 0 | 0 |
| 17/07/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 16/07/2026 |
23
|
3,700 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
| 15/07/2026 |
24
|
1,500 | 23 | 24 | 23 | 0 | 0 | 0 |
| 14/07/2026 |
23.50
|
1,800 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 13/07/2026 |
23
|
800 | 24 | 24 | 23 | 0 | 0 | 0 |
| 10/07/2026 |
23.30
|
1,300 | 21.50 | 23.30 | 21.50 | 0 | 0 | 0 |
| 09/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 08/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 07/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 06/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 03/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/07/2026 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 01/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/06/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 29/06/2026 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 26/06/2026 |
24
|
3,900 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 25/06/2026 |
24
|
1,500 | 24 | 24 | 24 | 0 | 0 | 0 |
| 24/06/2026 |
22.10
|
7,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 23/06/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 22/06/2026 |
24
|
8,300 | 24 | 24 | 24 | 0 | 0 | 0 |
| 19/06/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 18/06/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 17/06/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 16/06/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 15/06/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 12/06/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 11/06/2026 |
22
|
4,500 | 24 | 24 | 22 | 0 | 0 | 0 |
| 10/06/2026 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 09/06/2026 |
24
|
12,100 | 23 | 24 | 23 | 0 | 0 | 0 |
| 08/06/2026 |
22
|
2,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 05/06/2026 |
22
|
500 | 22 | 22 | 22 | 0 | 0 | 0 |
| 04/06/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 03/06/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 02/06/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 01/06/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 29/05/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 28/05/2026 |
21
|
300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 27/05/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 26/05/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 25/05/2026 |
23
|
5,500 | 23 | 23 | 23 | 0 | 0 | 0 |
| 22/05/2026 |
20.90
|
300 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 21/05/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 20/05/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 19/05/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 18/05/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 15/05/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 14/05/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 13/05/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 12/05/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 11/05/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 08/05/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 07/05/2026 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 06/05/2026 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 05/05/2026 |
22.70
|
700 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 04/05/2026 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 01/05/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 30/04/2026 |
30
|
1,500 | 27.50 | 30 | 27.50 | 0 | 0 | 0 |