| 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) |
-1.80 | -7.23% | 1,896,000 | 0 | 0 |
12.60
24.90
23.10
|
|
2 tháng
(2026-07-20) |
-1.90 | -7.60% | 5,424,900 | 0 | 0 |
12.60
26.10
23.10
|
|
3 tháng
(2026-06-19) |
-5.90 | -20.34% | 10,317,800 | 0 | 0 |
12.10
29
23.10
|
|
6 tháng
(2026-03-23) |
-33.90 | -59.47% | 32,402,700 | 0 | 0 |
12.10
57
23.10
|
|
12 tháng
(2025-09-22) |
12.60 | 120% | 35,529,600 | 0 | 0 |
8.20
61
23.10
|
|
24 tháng
(2024-09-27) |
14.10 | 156.67% | 36,954,471 | 0 | 0 |
7.20
61
23.10
|
|
36 tháng
(2023-10-03) |
13.10 | 131% | 37,873,811 | 0 | 0 |
7.20
61
23.10
|
|
60 tháng
(2021-10-13) |
8.20 | 55.03% | 39,500,636 | -100 | -0.0 |
7.20
61
23.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
23.10
|
52,900 | 22.80 | 23.30 | 22.70 | 0 | 0 | 0 |
| 16/09/2026 |
23.10
|
38,700 | 23.30 | 23.30 | 22.60 | 0 | 0 | 0 |
| 15/09/2026 |
23.20
|
132,800 | 23.50 | 23.60 | 20.10 | 0 | 0 | 0 |
| 14/09/2026 |
23.30
|
112,700 | 23.60 | 23.80 | 23.10 | 0 | 0 | 0 |
| 11/09/2026 |
23.70
|
125,100 | 23.70 | 23.90 | 23.40 | 0 | 0 | 0 |
| 10/09/2026 |
23.80
|
45,100 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 09/09/2026 |
23.90
|
96,900 | 23.80 | 24.60 | 23.70 | 0 | 0 | 0 |
| 08/09/2026 |
23.80
|
66,200 | 23.90 | 24 | 23.60 | 0 | 0 | 0 |
| 07/09/2026 |
24
|
84,200 | 24.10 | 24.20 | 24 | 0 | 0 | 0 |
| 04/09/2026 |
24.10
|
96,400 | 24.40 | 24.40 | 23.80 | 0 | 0 | 0 |
| 03/09/2026 |
24.30
|
87,900 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
| 02/09/2026 |
13
|
1,600 | 12 | 13 | 12 | 0 | 0 | 0 |
| 01/09/2026 |
12.60
|
8,300 | 13 | 13.10 | 12.60 | 0 | 0 | 0 |
| 31/08/2026 |
23.30
|
112,700 | 23.60 | 23.80 | 23.10 | 0 | 0 | 0 |
| 28/08/2026 |
24.40
|
87,300 | 24.40 | 24.60 | 24.20 | 0 | 0 | 0 |
| 27/08/2026 |
24.40
|
52,800 | 24.20 | 24.50 | 24.20 | 0 | 0 | 0 |
| 26/08/2026 |
24.30
|
88,500 | 24.60 | 24.60 | 24.20 | 0 | 0 | 0 |
| 25/08/2026 |
24.50
|
121,800 | 24.80 | 24.80 | 24.30 | 0 | 0 | 0 |
| 24/08/2026 |
24.90
|
61,700 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |
| 21/08/2026 |
24.60
|
141,600 | 24.50 | 24.70 | 24.20 | 0 | 0 | 0 |
| 20/08/2026 |
24.40
|
63,800 | 24.60 | 24.80 | 24.20 | 0 | 0 | 0 |
| 19/08/2026 |
24.30
|
114,800 | 24.90 | 24.90 | 24.20 | 0 | 0 | 0 |
| 18/08/2026 |
24.90
|
155,100 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 |
| 17/08/2026 |
25
|
138,900 | 25.50 | 25.80 | 24.70 | 0 | 0 | 0 |
| 14/08/2026 |
25.30
|
359,200 | 25 | 26.20 | 24.80 | 0 | 0 | 0 |
| 13/08/2026 |
25.30
|
113,000 | 25.20 | 25.50 | 24.70 | 0 | 0 | 0 |
| 12/08/2026 |
24.90
|
163,100 | 25.30 | 25.30 | 24.70 | 0 | 0 | 0 |
| 11/08/2026 |
25.40
|
127,600 | 25.70 | 25.80 | 25 | 0 | 0 | 0 |
| 10/08/2026 |
25.10
|
223,000 | 25.10 | 26 | 24.80 | 0 | 0 | 0 |
| 07/08/2026 |
25.60
|
165,100 | 26.40 | 26.80 | 25.50 | 0 | 0 | 0 |
| 06/08/2026 |
26.10
|
486,600 | 24.30 | 27.90 | 24.20 | 0 | 0 | 0 |
| 05/08/2026 |
24.40
|
153,000 | 24.60 | 24.80 | 24 | 0 | 0 | 0 |
| 04/08/2026 |
24.40
|
87,500 | 24.40 | 25 | 24.20 | 0 | 0 | 0 |
| 03/08/2026 |
24.60
|
129,300 | 24.70 | 24.90 | 24 | 0 | 0 | 0 |
| 31/07/2026 |
24
|
123,500 | 24.70 | 24.80 | 23.90 | 0 | 0 | 0 |
| 30/07/2026 |
24.60
|
129,100 | 23.50 | 25.50 | 23.20 | 0 | 0 | 0 |
| 29/07/2026 |
23.40
|
129,600 | 23.40 | 23.60 | 22.90 | 0 | 0 | 0 |
| 28/07/2026 |
23.60
|
147,100 | 23.40 | 23.80 | 23 | 0 | 0 | 0 |
| 27/07/2026 |
23.40
|
120,600 | 24.50 | 24.50 | 23.10 | 0 | 0 | 0 |
| 24/07/2026 |
24
|
68,400 | 24.60 | 24.60 | 23.90 | 0 | 0 | 0 |
| 23/07/2026 |
24.50
|
103,100 | 24.20 | 25.20 | 24 | 0 | 0 | 0 |
| 22/07/2026 |
24.30
|
125,600 | 24.90 | 25 | 23.90 | 0 | 0 | 0 |
| 21/07/2026 |
24.70
|
206,000 | 24.90 | 25.40 | 24.40 | 0 | 0 | 0 |
| 20/07/2026 |
25
|
229,600 | 26.50 | 27.20 | 24.80 | 0 | 0 | 0 |
| 17/07/2026 |
26.30
|
109,400 | 26.40 | 26.80 | 25.90 | 0 | 0 | 0 |
| 16/07/2026 |
26.40
|
314,700 | 26.40 | 26.50 | 25 | 0 | 0 | 0 |
| 15/07/2026 |
26
|
268,100 | 27.40 | 27.50 | 25.90 | 0 | 0 | 0 |
| 14/07/2026 |
27.50
|
254,500 | 28.80 | 28.80 | 27.20 | 0 | 0 | 0 |
| 13/07/2026 |
28.50
|
583,800 | 27.70 | 29.60 | 27.40 | 0 | 0 | 0 |
| 10/07/2026 |
27.60
|
398,600 | 25.70 | 28.40 | 25.70 | 0 | 0 | 0 |
| 09/07/2026 |
26
|
82,300 | 25.90 | 26.40 | 25.40 | 0 | 0 | 0 |
| 08/07/2026 |
26
|
141,500 | 26.50 | 26.80 | 25.60 | 0 | 0 | 0 |
| 07/07/2026 |
26.30
|
183,300 | 26.90 | 26.90 | 25.80 | 0 | 0 | 0 |
| 06/07/2026 |
26.80
|
173,600 | 27.80 | 27.80 | 26.40 | 0 | 0 | 0 |
| 03/07/2026 |
26.70
|
118,800 | 26.50 | 26.80 | 26.20 | 0 | 0 | 0 |
| 02/07/2026 |
12.10
|
1,000 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
| 01/07/2026 |
26.40
|
162,700 | 26.50 | 26.80 | 26.10 | 0 | 0 | 0 |
| 30/06/2026 |
26.30
|
261,500 | 26.80 | 27 | 26 | 0 | 0 | 0 |
| 29/06/2026 |
26.80
|
114,600 | 27.30 | 27.30 | 26.50 | 0 | 0 | 0 |
| 26/06/2026 |
26.70
|
125,200 | 26.70 | 27.50 | 26.20 | 0 | 0 | 0 |
| 25/06/2026 |
26.30
|
422,300 | 27.70 | 27.70 | 25.90 | 0 | 0 | 0 |
| 24/06/2026 |
27.80
|
254,000 | 28.80 | 28.80 | 27.30 | 0 | 0 | 0 |
| 23/06/2026 |
28.80
|
206,600 | 28.90 | 29 | 28.10 | 0 | 0 | 0 |
| 22/06/2026 |
28.10
|
320,200 | 29.20 | 29.20 | 27.10 | 0 | 0 | 0 |
| 19/06/2026 |
29
|
396,200 | 30.30 | 31.30 | 28.60 | 0 | 0 | 0 |
| 18/06/2026 |
30.20
|
349,600 | 29.60 | 31.60 | 28.90 | 0 | 0 | 0 |
| 17/06/2026 |
29.50
|
463,200 | 30.80 | 32.50 | 28.80 | 0 | 0 | 0 |
| 16/06/2026 |
30.70
|
534,200 | 27 | 31 | 27 | 0 | 0 | 0 |
| 15/06/2026 |
26.80
|
581,300 | 29.80 | 29.80 | 25.90 | 0 | 0 | 0 |
| 12/06/2026 |
28.70
|
730,000 | 33.20 | 33.90 | 28.70 | 0 | 0 | 0 |
| 11/06/2026 |
33
|
1,643,400 | 34.30 | 34.30 | 31.40 | 0 | 0 | 0 |
| 10/06/2026 |
29.90
|
300,600 | 29.90 | 29.90 | 29 | 0 | 0 | 0 |
| 09/06/2026 |
27.20
|
1,079,700 | 23.80 | 27.20 | 23.80 | 0 | 0 | 0 |
| 08/06/2026 |
23.80
|
150,200 | 24.50 | 24.80 | 23.20 | 0 | 0 | 0 |
| 05/06/2026 |
23.90
|
295,000 | 22.80 | 25 | 22.50 | 0 | 0 | 0 |
| 04/06/2026 |
22.40
|
216,800 | 22.70 | 23.20 | 22.30 | 0 | 0 | 0 |
| 03/06/2026 |
22.60
|
136,100 | 22.90 | 23.20 | 22.60 | 0 | 0 | 0 |
| 02/06/2026 |
22.80
|
194,700 | 23.60 | 23.60 | 22.70 | 0 | 0 | 0 |
| 01/06/2026 |
23.40
|
268,400 | 23.30 | 23.90 | 22.70 | 0 | 0 | 0 |
| 29/05/2026 |
23.20
|
353,500 | 23.30 | 23.90 | 23.10 | 0 | 0 | 0 |
| 28/05/2026 |
23.60
|
382,100 | 24 | 25 | 23.10 | 0 | 0 | 0 |
| 27/05/2026 |
23.80
|
603,300 | 24.80 | 24.80 | 22.70 | 0 | 0 | 0 |
| 26/05/2026 |
24.40
|
904,900 | 26.20 | 26.20 | 23.30 | 0 | 0 | 0 |
| 25/05/2026 |
26.60
|
387,900 | 28 | 28.60 | 26.20 | 0 | 0 | 0 |
| 22/05/2026 |
26
|
3,081,600 | 24.90 | 27 | 23.50 | 0 | 0 | 0 |
| 21/05/2026 |
24.90
|
987,500 | 23.80 | 25.40 | 22.60 | 0 | 0 | 0 |
| 20/05/2026 |
24.10
|
553,600 | 24.20 | 25.40 | 22.40 | 0 | 0 | 0 |
| 19/05/2026 |
24
|
609,200 | 25.40 | 27.50 | 23 | 0 | 0 | 0 |
| 18/05/2026 |
24.30
|
518,400 | 26.70 | 27.70 | 24 | 0 | 0 | 0 |
| 15/05/2026 |
26.70
|
576,500 | 27.90 | 30.50 | 25 | 0 | 0 | 0 |
| 14/05/2026 |
27.70
|
360,500 | 29 | 29 | 26.80 | 0 | 0 | 0 |
| 13/05/2026 |
27.50
|
325,400 | 29.70 | 30.30 | 27.50 | 0 | 0 | 0 |
| 12/05/2026 |
29
|
371,300 | 30.80 | 31.90 | 29 | 0 | 0 | 0 |
| 11/05/2026 |
30
|
411,400 | 31.80 | 34 | 29 | 0 | 0 | 0 |
| 08/05/2026 |
31.80
|
459,500 | 32.30 | 34.30 | 30.50 | 0 | 0 | 0 |
| 07/05/2026 |
31
|
339,100 | 34.90 | 35 | 29 | 0 | 0 | 0 |
| 06/05/2026 |
33.70
|
283,800 | 35.30 | 35.40 | 32 | 0 | 0 | 0 |
| 05/05/2026 |
35.10
|
275,900 | 36 | 39.40 | 33 | 0 | 0 | 0 |
| 04/05/2026 |
35
|
233,600 | 40.40 | 42.80 | 35 | 0 | 0 | 0 |
| 01/05/2026 |
14.60
|
5,500 | 14.80 | 14.80 | 14 | 0 | 0 | 0 |
| 30/04/2026 |
23.30
|
112,700 | 23.60 | 23.80 | 23.10 | 0 | 0 | 0 |