| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.50 | 1.81% | 579,000 | 0 | 0 |
27.50
28.20
28.20
|
|
2 tháng
(2026-07-20) |
2 | 7.63% | 1,105,100 | 0 | 0 |
26.20
28.20
28.20
|
|
3 tháng
(2026-06-22) |
1.20 | 4.44% | 1,473,200 | 0 | 0 |
26.20
28.20
28.20
|
|
6 tháng
(2026-03-23) |
3.20 | 12.80% | 2,465,000 | 0 | 0 |
24.60
28.20
28.20
|
|
12 tháng
(2025-09-23) |
0.29 | 1.05% | 4,512,500 | 0 | 0 |
24.30
28.80
28.20
|
|
24 tháng
(2024-09-30) |
-1.09 | -3.71% | 7,352,933 | -3,116 | -0.1 |
23.96
32.25
28.20
|
|
36 tháng
(2023-10-04) |
-3.47 | -10.95% | 8,611,223 | -9,562 | -0.3 |
22.97
32.43
28.20
|
|
60 tháng
(2021-10-14) |
-4.78 | -14.50% | 8,993,253 | -4,169 | -0.1 |
21.37
39.61
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 02/09/2026 |
27.50
|
20,400 | 27.80 | 27.80 | 26.70 | 0 | 0 | 0 |
| 01/09/2026 |
28
|
25,500 | 27.90 | 28 | 27.60 | 0 | 0 | 0 |
| 31/08/2026 |
28
|
25,100 | 28 | 28 | 27.90 | 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 |
| 02/06/2026 |
26.70
|
28,300 | 26.40 | 26.70 | 26.40 | 0 | 0 | 0 |
| 01/06/2026 |
26.40
|
9,000 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 |
| 29/05/2026 |
26.40
|
16,100 | 26.30 | 26.40 | 26.20 | 0 | 0 | 0 |
| 28/05/2026 |
26.30
|
9,200 | 26.30 | 26.30 | 26.20 | 0 | 0 | 0 |
| 27/05/2026 |
26.30
|
11,600 | 26.20 | 26.30 | 26.10 | 0 | 0 | 0 |
| 26/05/2026 |
26.20
|
22,900 | 26 | 26.30 | 26 | 0 | 0 | 0 |
| 25/05/2026 |
26
|
11,400 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 22/05/2026 |
25.90
|
12,000 | 25.80 | 25.90 | 25.70 | 0 | 0 | 0 |
| 21/05/2026 |
25.80
|
7,700 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 20/05/2026 |
26
|
14,400 | 26 | 26.30 | 26 | 0 | 0 | 0 |
| 19/05/2026 |
26
|
8,200 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 18/05/2026 |
25.80
|
17,900 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |
| 15/05/2026 |
25.60
|
10,800 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 |
| 14/05/2026 |
25.60
|
10,500 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
| 13/05/2026 |
25.60
|
8,700 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 |
| 12/05/2026 |
25.70
|
18,900 | 25.60 | 25.70 | 25.50 | 0 | 0 | 0 |
| 11/05/2026 |
25.60
|
18,600 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
| 08/05/2026 |
25.60
|
11,800 | 25.50 | 25.60 | 25.40 | 0 | 0 | 0 |
| 07/05/2026 |
25.50
|
11,300 | 25.50 | 25.50 | 25.10 | 0 | 0 | 0 |
| 06/05/2026 |
25.50
|
22,800 | 25.30 | 25.50 | 25.10 | 0 | 0 | 0 |
| 05/05/2026 |
25.30
|
13,400 | 25.20 | 25.30 | 24.90 | 0 | 0 | 0 |
| 04/05/2026 |
25.20
|
17,100 | 25.30 | 25.30 | 24.90 | 0 | 0 | 0 |