| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 10,600 | 1,100 | 0.0 |
23.50
28.50
27.80
|
|
2 tháng
(2026-07-20) |
0 | 0% | 13,400 | 1,200 | 0.0 |
23.50
29.40
27.80
|
|
3 tháng
(2026-06-18) |
0.50 | 1.82% | 33,200 | 3,200 | 0.1 |
23.50
29.40
27.80
|
|
6 tháng
(2026-03-20) |
0.50 | 1.82% | 81,800 | 8,200 | 0.2 |
23.28
29.40
27.80
|
|
12 tháng
(2025-09-22) |
2.98 | 12% | 194,743 | 13,200 | 0.4 |
20.63
34.38
27.80
|
|
24 tháng
(2024-09-26) |
4.73 | 20.52% | 573,365 | 10,500 | 0.2 |
10.87
42.82
27.80
|
|
36 tháng
(2023-10-02) |
14.94 | 116.16% | 666,710 | 8,656 | 0.2 |
10.79
42.82
27.80
|
|
60 tháng
(2021-10-12) |
20.17 | 264.29% | 1,850,163 | 72,206 | 1.1 |
7.50
42.82
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
27.50
|
3,300 | 27.11 | 27.50 | 27.11 | 0 | 0 | 0 |
| 28/04/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 27/04/2026 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 24/04/2026 |
27.30
|
200 | 27.40 | 27.40 | 27.30 | 200 | 0 | 0.0 |
| 23/04/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 22/04/2026 |
27.50
|
9,500 | 27.30 | 27.50 | 27.30 | 5,700 | 0 | 0.2 |
| 21/04/2026 |
26.91
|
2,800 | 27.21 | 27.21 | 26.91 | 1,400 | 0 | 0.0 |
| 20/04/2026 |
26.52
|
4,000 | 26.13 | 27.50 | 26.13 | 4,000 | 0 | 0.1 |
| 17/04/2026 |
25.54
|
800 | 26.42 | 26.42 | 25.14 | 0 | 0 | 0 |
| 16/04/2026 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 15/04/2026 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 14/04/2026 |
24.65
|
600 | 25.63 | 25.63 | 24.65 | 0 | 0 | 0 |
| 13/04/2026 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 |
| 10/04/2026 |
26.52
|
2,100 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 |
| 09/04/2026 |
26.52
|
600 | 26.52 | 26.52 | 26.52 | 400 | 0 | 0.0 |
| 08/04/2026 |
26.71
|
600 | 26.62 | 26.71 | 26.62 | 0 | 0 | 0 |
| 07/04/2026 |
26.32
|
200 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 06/04/2026 |
26.32
|
3,000 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 03/04/2026 |
26.22
|
200 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 02/04/2026 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 01/04/2026 |
26.13
|
600 | 26.13 | 26.32 | 26.13 | 0 | 0 | 0 |
| 31/03/2026 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 30/03/2026 |
26.03
|
2,600 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 27/03/2026 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 26/03/2026 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 25/03/2026 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 24/03/2026 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 23/03/2026 |
26.32
|
1,300 | 29.76 | 29.76 | 26.13 | 0 | 0 | 0 |
| 20/03/2026 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 19/03/2026 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 18/03/2026 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 17/03/2026 |
27.40
|
200 | 25.14 | 27.40 | 25.14 | 0 | 0 | 0 |
| 16/03/2026 |
27.40
|
100 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 13/03/2026 |
25.14
|
7,300 | 25.04 | 25.14 | 25.04 | 0 | 0 | 0 |
| 12/03/2026 |
25.14
|
2,000 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 11/03/2026 |
25.14
|
1,100 | 25.04 | 25.14 | 25.04 | 0 | 0 | 0 |
| 10/03/2026 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 09/03/2026 |
24.65
|
3,100 | 24.55 | 25.04 | 24.36 | 500 | 0 | 0.0 |
| 06/03/2026 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 05/03/2026 |
25.54
|
200 | 24.65 | 25.54 | 24.65 | 0 | 0 | 0 |
| 04/03/2026 |
26.81
|
200 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 03/03/2026 |
26.81
|
600 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 02/03/2026 |
26.52
|
1,900 | 27.50 | 27.50 | 26.52 | 0 | 0 | 0 |
| 27/02/2026 |
27.40
|
7,600 | 27.99 | 27.99 | 27.40 | 0 | 0 | 0 |
| 26/02/2026 |
27.11
|
8,200 | 27.50 | 27.60 | 27.11 | 0 | 0 | 0 |
| 25/02/2026 |
27.30
|
1,800 | 25.54 | 28.48 | 25.54 | 0 | 0 | 0 |
| 24/02/2026 |
25.54
|
600 | 25.54 | 26.03 | 23.57 | 0 | 0 | 0 |
| 23/02/2026 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 |
| 20/02/2026 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 19/02/2026 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 18/02/2026 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 17/02/2026 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 16/02/2026 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 13/02/2026 |
25.54
|
4,600 | 24.75 | 25.83 | 24.75 | 0 | 0 | 0 |
| 12/02/2026 |
26.03
|
1,000 | 24.95 | 26.03 | 24.95 | 0 | 0 | 0 |
| 11/02/2026 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
| 10/02/2026 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
| 09/02/2026 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
| 06/02/2026 |
25.04
|
10,400 | 23.57 | 25.54 | 23.57 | 0 | 0 | 0 |
| 05/02/2026 |
24.85
|
2,100 | 26.52 | 26.52 | 24.55 | 0 | 0 | 0 |
| 04/02/2026 |
24.75
|
5,100 | 24.55 | 24.75 | 23.67 | 0 | 0 | 0 |
| 03/02/2026 |
24.16
|
100 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 02/02/2026 |
24.16
|
300 | 23.96 | 24.16 | 23.96 | 0 | 0 | 0 |
| 30/01/2026 |
23.77
|
600 | 23.57 | 23.87 | 23.57 | 0 | 0 | 0 |
| 29/01/2026 |
24.36
|
1,600 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 |
| 28/01/2026 |
23.57
|
1,900 | 24.55 | 25.24 | 23.57 | 0 | 0 | 0 |
| 27/01/2026 |
25.04
|
2,400 | 24.46 | 25.04 | 24.26 | 0 | 0 | 0 |
| 26/01/2026 |
24.26
|
200 | 23.28 | 24.26 | 23.28 | 0 | 0 | 0 |
| 23/01/2026 |
24.26
|
10,100 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 22/01/2026 |
24.26
|
4,900 | 24.26 | 24.85 | 24.16 | 0 | 0 | 0 |
| 21/01/2026 |
24.55
|
5,600 | 23.67 | 24.55 | 23.67 | 0 | 0 | 0 |
| 20/01/2026 |
23.08
|
2,800 | 23.18 | 23.57 | 23.08 | 100 | 0 | 0.0 |
| 19/01/2026 |
24.16
|
100 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 16/01/2026 |
24.06
|
500 | 23.47 | 24.06 | 23.47 | 0 | 0 | 0 |
| 15/01/2026 |
23.77
|
300 | 23.38 | 23.77 | 23.38 | 0 | 0 | 0 |
| 14/01/2026 |
22.98
|
3,400 | 24.46 | 24.46 | 22.59 | 0 | 0 | 0 |
| 13/01/2026 |
22.69
|
400 | 24.36 | 24.36 | 22.69 | 0 | 0 | 0 |
| 12/01/2026 |
24.36
|
500 | 23.57 | 24.36 | 23.57 | 0 | 100 | -0.0 |
| 09/01/2026 |
23.67
|
2,400 | 23.57 | 23.67 | 23.57 | 0 | 0 | 0 |
| 08/01/2026 |
24.55
|
3,400 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
| 07/01/2026 |
23.67
|
1,500 | 24.55 | 24.55 | 23.67 | 0 | 0 | 0 |
| 06/01/2026 |
25.04
|
8,600 | 23.87 | 25.83 | 23.87 | 0 | 0 | 0 |
| 05/01/2026 |
24.26
|
10,500 | 23.38 | 24.26 | 23.38 | 0 | 0 | 0 |
| 02/01/2026 |
24.20
|
600 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 01/01/2026 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 31/12/2025 |
23.28
|
100 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 |
| 30/12/2025 |
23.18
|
1,700 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 29/12/2025 |
22.98
|
2,000 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 26/12/2025 |
22.98
|
10,200 | 23.08 | 23.08 | 22.79 | 100 | 0 | 0.0 |
| 25/12/2025 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
| 24/12/2025 |
23.18
|
9,700 | 23.08 | 24.36 | 22.98 | 0 | 0 | 0 |
| 23/12/2025 |
22.88
|
500 | 23.28 | 23.28 | 22.88 | 0 | 0 | 0 |
| 22/12/2025 |
23.38
|
2,400 | 23.47 | 23.47 | 23.38 | 0 | 0 | 0 |
| 19/12/2025 |
24.26
|
200 | 25.34 | 25.34 | 24.26 | 0 | 0 | 0 |
| 18/12/2025 |
23.08
|
7,300 | 23.18 | 23.18 | 22.79 | 0 | 0 | 0 |
| 17/12/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 16/12/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 15/12/2025 |
25.44
|
1,200 | 25.14 | 25.73 | 25.14 | 0 | 0 | 0 |
| 12/12/2025 |
23.38
|
400 | 23.47 | 23.47 | 23.38 | 0 | 0 | 0 |
| 11/12/2025 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |