| 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) |
-1 | -3.12% | 4,200 | 0 | 0 |
31
36.20
31
|
|
2 tháng
(2026-07-20) |
1.67 | 5.71% | 7,100 | 0 | 0 |
29.33
38.80
31
|
|
3 tháng
(2026-06-18) |
1.67 | 5.71% | 10,300 | 0 | 0 |
28.41
38.80
31
|
|
6 tháng
(2026-03-20) |
1.67 | 5.71% | 18,400 | -200 | -0.0 |
28.41
38.80
31
|
|
12 tháng
(2025-09-22) |
1.67 | 5.71% | 62,500 | -400 | -0.0 |
27.95
44.36
31
|
|
24 tháng
(2024-09-26) |
5.24 | 20.36% | 148,604 | 300 | 0.0 |
23.99
44.36
31
|
|
36 tháng
(2023-10-02) |
4.39 | 16.49% | 195,297 | 4,300 | 0.1 |
22.05
44.36
31
|
|
60 tháng
(2021-10-12) |
6.97 | 29% | 755,591 | -35,504 | -2.0 |
20.68
44.36
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
32.08
|
0 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 |
| 28/04/2026 |
32.08
|
300 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 |
| 27/04/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
| 24/04/2026 |
32.08
|
1,000 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 |
| 23/04/2026 |
32.08
|
100 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 |
| 22/04/2026 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 |
| 21/04/2026 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 |
| 20/04/2026 |
32.17
|
100 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 |
| 17/04/2026 |
32.26
|
1,300 | 32.08 | 32.26 | 32.08 | 400 | 0 | 0.0 |
| 16/04/2026 |
32.17
|
300 | 32.44 | 32.44 | 32.17 | 0 | 0 | 0 |
| 15/04/2026 |
32.44
|
100 | 32.44 | 32.44 | 32.44 | 0 | 0 | 0 |
| 14/04/2026 |
32.72
|
500 | 32.26 | 32.72 | 32.17 | 0 | 0 | 0 |
| 13/04/2026 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 |
| 10/04/2026 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 |
| 09/04/2026 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 |
| 08/04/2026 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 |
| 07/04/2026 |
32.17
|
1,100 | 32.26 | 32.26 | 32.17 | 0 | 0 | 0 |
| 06/04/2026 |
32.99
|
100 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 |
| 03/04/2026 |
32.08
|
0 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 |
| 02/04/2026 |
32.08
|
0 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 |
| 01/04/2026 |
32.08
|
0 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 |
| 31/03/2026 |
32.08
|
0 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 |
| 30/03/2026 |
32.08
|
0 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 |
| 27/03/2026 |
32.08
|
0 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 |
| 26/03/2026 |
32.08
|
0 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 |
| 25/03/2026 |
32.08
|
100 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 |
| 24/03/2026 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 |
| 23/03/2026 |
32.08
|
4,400 | 33.08 | 33.08 | 32.08 | 2,500 | 0 | 0.1 |
| 20/03/2026 |
32.72
|
0 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 |
| 19/03/2026 |
32.72
|
1,000 | 32.72 | 32.72 | 32.72 | 1,000 | 0 | 0.0 |
| 18/03/2026 |
32.53
|
1,400 | 33.17 | 33.17 | 32.53 | 1,000 | 0 | 0.0 |
| 17/03/2026 |
33.17
|
900 | 33.17 | 33.17 | 33.17 | 800 | 0 | 0.0 |
| 16/03/2026 |
33.17
|
100 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 13/03/2026 |
33.17
|
200 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 12/03/2026 |
33.17
|
1,300 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 11/03/2026 |
33.17
|
100 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 10/03/2026 |
33.17
|
400 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 09/03/2026 |
33.17
|
100 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 06/03/2026 |
33.17
|
0 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 05/03/2026 |
33.17
|
0 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 04/03/2026 |
33.17
|
0 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 03/03/2026 |
33.17
|
1,300 | 33.17 | 33.17 | 32.99 | 0 | 0 | 0 |
| 02/03/2026 |
33.17
|
1,000 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 27/02/2026 |
33.17
|
100 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 26/02/2026 |
33.17
|
500 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 25/02/2026 |
33.17
|
0 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 24/02/2026 |
33.17
|
0 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 23/02/2026 |
33.17
|
100 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 20/02/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
| 19/02/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
| 18/02/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
| 17/02/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
| 16/02/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
| 13/02/2026 |
33.17
|
100 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 |
| 12/02/2026 |
33.08
|
2,000 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 |
| 11/02/2026 |
32.99
|
500 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 |
| 10/02/2026 |
32.99
|
1,000 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 |
| 09/02/2026 |
32.99
|
700 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 |
| 06/02/2026 |
32.99
|
200 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 |
| 05/02/2026 |
32.99
|
200 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 |
| 04/02/2026 |
32.99
|
100 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 |
| 03/02/2026 |
32.99
|
100 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 |
| 02/02/2026 |
32.99
|
100 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 |
| 30/01/2026 |
32.53
|
3,000 | 32.99 | 32.99 | 32.53 | 0 | 0 | 0 |
| 29/01/2026 |
32.53
|
100 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 |
| 28/01/2026 |
32.53
|
1,900 | 32.72 | 32.72 | 32.53 | 0 | 0 | 0 |
| 27/01/2026 |
32.53
|
400 | 33.08 | 33.08 | 32.53 | 0 | 0 | 0 |
| 26/01/2026 |
33.17
|
300 | 32.99 | 33.17 | 32.99 | 0 | 0 | 0 |
| 23/01/2026 |
32.99
|
200 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 |
| 22/01/2026 |
32.99
|
600 | 32.53 | 32.99 | 32.53 | 0 | 0 | 0 |
| 21/01/2026 |
32.53
|
400 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 |
| 20/01/2026 |
32.53
|
600 | 32.26 | 32.53 | 32.26 | 0 | 0 | 0 |
| 19/01/2026 |
32.26
|
400 | 32.26 | 32.26 | 32.26 | 0 | 0 | 0 |
| 16/01/2026 |
32.17
|
500 | 32.08 | 32.17 | 32.08 | 0 | 0 | 0 |
| 15/01/2026 |
32.08
|
2,000 | 31.34 | 32.08 | 31.34 | 0 | 0 | 0 |
| 14/01/2026 |
31.25
|
600 | 31.43 | 31.43 | 31.25 | 0 | 0 | 0 |
| 13/01/2026 |
31.16
|
200 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 |
| 12/01/2026 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 |
| 09/01/2026 |
31.16
|
1,200 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 |
| 08/01/2026 |
31.16
|
600 | 31.25 | 31.25 | 31.16 | 0 | 0 | 0 |
| 07/01/2026 |
31.16
|
1,100 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 |
| 06/01/2026 |
31.07
|
500 | 31.62 | 31.62 | 31.07 | 0 | 0 | 0 |
| 05/01/2026 |
31.62
|
400 | 31.16 | 31.62 | 31.16 | 0 | 200 | -0.0 |
| 02/01/2026 |
35.50
|
3,000 | 36 | 36 | 35.50 | 0 | 0 | 0 |
| 01/01/2026 |
33.80
|
600 | 33.90 | 34 | 33.80 | 0 | 0 | 0 |
| 31/12/2025 |
30.98
|
600 | 31.07 | 31.16 | 30.98 | 0 | 0 | 0 |
| 30/12/2025 |
30.98
|
2,200 | 31.07 | 31.07 | 30.98 | 0 | 0 | 0 |
| 29/12/2025 |
30.52
|
600 | 30.61 | 30.61 | 30.52 | 0 | 0 | 0 |
| 26/12/2025 |
31.07
|
0 | 31.07 | 31.07 | 31.07 | 0 | 0 | 0 |
| 25/12/2025 |
31.07
|
0 | 31.07 | 31.07 | 31.07 | 0 | 0 | 0 |
| 24/12/2025 |
31.07
|
0 | 31.07 | 31.07 | 31.07 | 0 | 0 | 0 |
| 23/12/2025 |
31.07
|
200 | 31.07 | 31.07 | 31.07 | 0 | 200 | -0.0 |
| 22/12/2025 |
31.07
|
0 | 31.07 | 31.07 | 31.07 | 0 | 0 | 0 |
| 19/12/2025 |
30.98
|
4,000 | 31.16 | 31.16 | 30.98 | 0 | 0 | 0 |
| 18/12/2025 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 |
| 17/12/2025 |
31.98
|
100 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 |
| 16/12/2025 |
32.08
|
2,200 | 31.16 | 32.08 | 31.16 | 0 | 0 | 0 |
| 15/12/2025 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 |
| 12/12/2025 |
30.98
|
700 | 31.34 | 31.34 | 30.98 | 0 | 0 | 0 |
| 11/12/2025 |
31.16
|
1,500 | 31.25 | 31.71 | 31.16 | 0 | 0 | 0 |