| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1 | -4.90% | 164,500 | -400 | 0 |
18.70
24
18.80
|
|
2 tháng
(2026-06-01) |
-1.40 | -6.73% | 196,000 | -400 | 0 |
18.70
24
18.80
|
|
3 tháng
(2026-05-04) |
-2.40 | -11.01% | 226,300 | -700 | 0 |
18.70
24
18.80
|
|
6 tháng
(2026-02-02) |
-7.79 | -28.66% | 502,300 | -200 | 0 |
18.70
27.19
18.80
|
|
12 tháng
(2025-08-05) |
-22.47 | -53.66% | 637,900 | -200 | 0 |
18.70
44.02
18.80
|
|
24 tháng
(2024-08-12) |
-20.33 | -51.17% | 1,142,614 | 4,900 | 0.2 |
18.70
49.89
18.80
|
|
36 tháng
(2023-08-16) |
-12.65 | -39.47% | 2,481,108 | 4,800 | 0.1 |
18.70
49.89
18.80
|
|
60 tháng
(2021-08-26) |
-0.09 | -0.48% | 6,470,810 | -213,000 | -4.4 |
11.34
49.89
18.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2026 |
22.40
|
6,100 | 23.48 | 23.48 | 22.01 | 0 | 0 | 0 |
| 09/03/2026 |
22.40
|
4,400 | 22.01 | 23.48 | 21.62 | 0 | 0 | 0 |
| 06/03/2026 |
23.97
|
91,300 | 25.24 | 25.24 | 23.28 | 0 | 0 | 0 |
| 05/03/2026 |
25.04
|
300 | 24.45 | 25.04 | 24.36 | 0 | 0 | 0 |
| 04/03/2026 |
23.97
|
56,900 | 23.08 | 24.94 | 22.79 | 0 | 0 | 0 |
| 03/03/2026 |
25.24
|
2,300 | 25.33 | 25.33 | 24.26 | 0 | 0 | 0 |
| 02/03/2026 |
25.33
|
1,100 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 27/02/2026 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
| 26/02/2026 |
24.55
|
1,400 | 24.65 | 24.65 | 24.55 | 0 | 0 | 0 |
| 25/02/2026 |
25.43
|
6,700 | 25.92 | 25.92 | 24.26 | 0 | 0 | 0 |
| 24/02/2026 |
24.45
|
6,700 | 24.45 | 25.43 | 24.16 | 0 | 0 | 0 |
| 23/02/2026 |
25.53
|
100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
| 13/02/2026 |
26.41
|
100 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 12/02/2026 |
25.04
|
200 | 25.92 | 25.92 | 25.04 | 0 | 0 | 0 |
| 11/02/2026 |
25.33
|
2,200 | 25.53 | 25.92 | 24.36 | 0 | 0 | 0 |
| 10/02/2026 |
26.41
|
500 | 25.43 | 26.41 | 25.24 | 0 | 0 | 0 |
| 09/02/2026 |
25.24
|
1,200 | 25.43 | 25.43 | 24.45 | 0 | 0 | 0 |
| 06/02/2026 |
24.94
|
11,200 | 24.45 | 26.70 | 24.36 | 0 | 0 | 0 |
| 05/02/2026 |
27.00
|
300 | 27.39 | 27.39 | 27.00 | 0 | 0 | 0 |
| 04/02/2026 |
27.10
|
13,000 | 26.02 | 27.19 | 24.45 | 0 | 0 | 0 |
| 03/02/2026 |
26.90
|
1,600 | 25.73 | 27.00 | 25.43 | 0 | 0 | 0 |
| 02/02/2026 |
27.19
|
1,800 | 27.39 | 27.39 | 24.75 | 0 | 0 | 0 |
| 30/01/2026 |
27.00
|
2,800 | 27.39 | 27.39 | 26.51 | 0 | 0 | 0 |
| 29/01/2026 |
27.19
|
2,100 | 26.41 | 27.39 | 26.02 | 0 | 0 | 0 |
| 28/01/2026 |
26.70
|
11,000 | 27.29 | 29.25 | 26.70 | 0 | 0 | 0 |
| 27/01/2026 |
29.64
|
5,700 | 31.20 | 31.20 | 27.29 | 0 | 0 | 0 |
| 26/01/2026 |
30.13
|
20,700 | 30.71 | 30.71 | 27.78 | 0 | 0 | 0 |
| 23/01/2026 |
30.81
|
19,100 | 30.81 | 33.84 | 30.81 | 0 | 0 | 0 |
| 22/01/2026 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 |
| 21/01/2026 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 |
| 20/01/2026 |
34.14
|
100 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 |
| 19/01/2026 |
33.94
|
0 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 |
| 16/01/2026 |
33.94
|
1,000 | 34.14 | 34.14 | 33.26 | 0 | 0 | 0 |
| 15/01/2026 |
34.24
|
200 | 34.14 | 34.24 | 34.14 | 0 | 0 | 0 |
| 14/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 13/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 12/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 09/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 08/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 07/01/2026 |
35.02
|
100 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 06/01/2026 |
34.43
|
2,000 | 32.18 | 34.43 | 32.18 | 0 | 0 | 0 |
| 05/01/2026 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 |
| 31/12/2025 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 |
| 30/12/2025 |
35.70
|
4,800 | 32.08 | 35.70 | 31.01 | 0 | 0 | 0 |
| 29/12/2025 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 |
| 26/12/2025 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 |
| 25/12/2025 |
34.43
|
2,900 | 34.72 | 34.72 | 31.69 | 0 | 0 | 0 |
| 24/12/2025 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 23/12/2025 |
35.02
|
100 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 22/12/2025 |
34.24
|
600 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 |
| 19/12/2025 |
32.57
|
4,400 | 33.06 | 34.63 | 31.79 | 0 | 0 | 0 |
| 18/12/2025 |
35.02
|
100 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 17/12/2025 |
35.12
|
0 | 35.12 | 35.12 | 35.12 | 0 | 0 | 0 |
| 16/12/2025 |
35.12
|
900 | 33.36 | 35.12 | 33.26 | 0 | 0 | 0 |
| 15/12/2025 |
36.00
|
200 | 35.70 | 36.00 | 35.70 | 0 | 0 | 0 |
| 12/12/2025 |
36.49
|
0 | 36.49 | 36.49 | 36.49 | 0 | 0 | 0 |
| 11/12/2025 |
36.49
|
0 | 36.49 | 36.49 | 36.49 | 0 | 0 | 0 |
| 10/12/2025 |
36.49
|
1,400 | 35.21 | 36.49 | 33.84 | 0 | 0 | 0 |
| 09/12/2025 |
37.17
|
0 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 |
| 08/12/2025 |
37.17
|
100 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 |
| 05/12/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
| 04/12/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
| 03/12/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
| 02/12/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
| 01/12/2025 |
36.58
|
100 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
| 28/11/2025 |
36.68
|
0 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 |
| 27/11/2025 |
36.68
|
0 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 |
| 26/11/2025 |
36.68
|
0 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 |
| 25/11/2025 |
36.68
|
0 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 |
| 24/11/2025 |
36.68
|
0 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 |
| 21/11/2025 |
36.68
|
0 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 |
| 20/11/2025 |
36.68
|
100 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 |
| 19/11/2025 |
36.00
|
200 | 35.41 | 36.00 | 35.41 | 0 | 0 | 0 |
| 18/11/2025 |
36.88
|
0 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 |
| 17/11/2025 |
36.88
|
400 | 36.68 | 36.88 | 36.19 | 0 | 0 | 0 |
| 14/11/2025 |
38.15
|
200 | 37.66 | 38.15 | 37.66 | 0 | 0 | 0 |
| 13/11/2025 |
36.68
|
800 | 36.00 | 36.68 | 36.00 | 0 | 0 | 0 |
| 12/11/2025 |
37.76
|
0 | 37.76 | 37.76 | 37.76 | 0 | 0 | 0 |
| 11/11/2025 |
37.76
|
0 | 37.76 | 37.76 | 37.76 | 0 | 0 | 0 |
| 10/11/2025 |
37.76
|
0 | 37.76 | 37.76 | 37.76 | 0 | 0 | 0 |
| 07/11/2025 |
37.76
|
500 | 37.76 | 37.76 | 37.76 | 0 | 0 | 0 |
| 06/11/2025 |
37.76
|
1,100 | 36.29 | 37.76 | 36.29 | 0 | 0 | 0 |
| 05/11/2025 |
39.62
|
0 | 39.62 | 39.62 | 39.62 | 0 | 0 | 0 |
| 04/11/2025 |
39.62
|
0 | 39.62 | 39.62 | 39.62 | 0 | 0 | 0 |
| 03/11/2025 |
39.62
|
400 | 39.13 | 39.62 | 39.13 | 0 | 0 | 0 |
| 31/10/2025 |
38.15
|
5,100 | 40.59 | 40.59 | 37.86 | 0 | 0 | 0 |
| 30/10/2025 |
37.86
|
5,600 | 41.08 | 41.08 | 36.49 | 0 | 0 | 0 |
| 29/10/2025 |
40.30
|
0 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 |
| 28/10/2025 |
40.30
|
400 | 40.10 | 40.50 | 39.13 | 0 | 0 | 0 |
| 27/10/2025 |
41.08
|
500 | 39.13 | 41.08 | 39.13 | 0 | 0 | 0 |
| 24/10/2025 |
40.01
|
0 | 40.01 | 40.01 | 40.01 | 0 | 0 | 0 |
| 23/10/2025 |
40.01
|
0 | 40.01 | 40.01 | 40.01 | 0 | 0 | 0 |
| 22/10/2025 |
40.01
|
0 | 40.01 | 40.01 | 40.01 | 0 | 0 | 0 |
| 21/10/2025 |
40.01
|
0 | 40.01 | 40.01 | 40.01 | 0 | 0 | 0 |
| 20/10/2025 |
40.01
|
0 | 40.01 | 40.01 | 40.01 | 0 | 0 | 0 |
| 17/10/2025 |
40.01
|
0 | 40.01 | 40.01 | 40.01 | 0 | 0 | 0 |
| 16/10/2025 |
40.01
|
100 | 40.01 | 40.01 | 40.01 | 0 | 0 | 0 |
| 15/10/2025 |
39.91
|
100 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 |
| 14/10/2025 |
39.71
|
900 | 40.10 | 40.10 | 39.22 | 0 | 0 | 0 |
| 13/10/2025 |
41.47
|
0 | 41.47 | 41.47 | 41.47 | 0 | 0 | 0 |