| 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) |
-4.45 | -15.65% | 20,300 | 0 | 0 |
23
29.43
24
|
|
2 tháng
(2026-06-01) |
-2.39 | -9.06% | 39,800 | -300 | 0 |
23
29.43
24
|
|
3 tháng
(2026-05-04) |
-2 | -7.69% | 56,800 | -400 | 0 |
23
29.43
24
|
|
6 tháng
(2026-02-02) |
-5.43 | -18.46% | 572,200 | -1,300 | 0 |
23
34.63
24
|
|
12 tháng
(2025-08-05) |
-2.39 | -9.06% | 997,600 | -1,900 | 0.0 |
23
34.63
24
|
|
24 tháng
(2024-08-12) |
-3.93 | -14.06% | 1,286,380 | -3,700 | -0.0 |
23
34.63
24
|
|
36 tháng
(2023-08-16) |
-1.50 | -5.89% | 1,730,326 | -4,198 | -0.0 |
22.37
34.63
24
|
|
60 tháng
(2021-08-26) |
-19.13 | -44.35% | 8,734,038 | 11,449 | 0.6 |
22.37
70.89
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2026 |
32.18
|
3,000 | 32.87 | 32.87 | 31.89 | 0 | 0 | 0 |
| 09/03/2026 |
29.92
|
7,100 | 30.42 | 30.61 | 29.92 | 0 | 0 | 0 |
| 06/03/2026 |
31.89
|
4,600 | 32.38 | 32.38 | 31.79 | 0 | 0 | 0 |
| 05/03/2026 |
31.40
|
2,900 | 32.38 | 32.38 | 31.40 | 0 | 0 | 0 |
| 04/03/2026 |
32.38
|
2,900 | 32.87 | 32.87 | 32.38 | 0 | 0 | 0 |
| 03/03/2026 |
32.38
|
800 | 31.89 | 32.38 | 31.89 | 0 | 0 | 0 |
| 02/03/2026 |
30.22
|
700 | 30.42 | 32.38 | 30.02 | 0 | 0 | 0 |
| 27/02/2026 |
33.16
|
100 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 |
| 26/02/2026 |
32.28
|
2,900 | 32.38 | 32.38 | 31.69 | 0 | 0 | 0 |
| 25/02/2026 |
30.91
|
100 | 30.91 | 30.91 | 30.91 | 0 | 0 | 0 |
| 24/02/2026 |
30.91
|
9,100 | 30.42 | 30.91 | 29.92 | 0 | 0 | 0 |
| 23/02/2026 |
29.43
|
1,000 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
| 13/02/2026 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 |
| 12/02/2026 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 |
| 11/02/2026 |
29.24
|
700 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 |
| 10/02/2026 |
29.92
|
0 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 |
| 09/02/2026 |
29.92
|
0 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 |
| 06/02/2026 |
29.92
|
200 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 |
| 05/02/2026 |
29.92
|
3,000 | 30.42 | 30.42 | 29.92 | 0 | 0 | 0 |
| 04/02/2026 |
30.42
|
0 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 |
| 03/02/2026 |
30.42
|
100 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 |
| 02/02/2026 |
29.43
|
7,000 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
| 30/01/2026 |
29.04
|
1,300 | 29.43 | 29.43 | 29.04 | 0 | 0 | 0 |
| 29/01/2026 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 |
| 28/01/2026 |
29.92
|
600 | 27.67 | 29.92 | 27.67 | 0 | 0 | 0 |
| 27/01/2026 |
29.43
|
3,100 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
| 26/01/2026 |
29.63
|
13,400 | 29.92 | 30.42 | 29.63 | 0 | 0 | 0 |
| 23/01/2026 |
29.63
|
7,100 | 29.24 | 30.42 | 28.94 | 0 | 0 | 0 |
| 22/01/2026 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 400 | -0.0 |
| 21/01/2026 |
26.98
|
400 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 |
| 20/01/2026 |
26.98
|
200 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 |
| 19/01/2026 |
27.47
|
100 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
| 16/01/2026 |
28.45
|
1,800 | 25.61 | 28.45 | 25.51 | 0 | 0 | 0 |
| 15/01/2026 |
27.47
|
200 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
| 14/01/2026 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 13/01/2026 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 12/01/2026 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 09/01/2026 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 08/01/2026 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 07/01/2026 |
26.49
|
1,800 | 26.98 | 26.98 | 26.49 | 0 | 0 | 0 |
| 06/01/2026 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 |
| 05/01/2026 |
26.98
|
500 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 |
| 31/12/2025 |
24.63
|
2,400 | 24.63 | 26.00 | 24.63 | 0 | 0 | 0 |
| 30/12/2025 |
27.28
|
700 | 27.37 | 27.37 | 27.28 | 0 | 0 | 0 |
| 29/12/2025 |
27.47
|
9,200 | 24.53 | 27.47 | 24.53 | 0 | 0 | 0 |
| 26/12/2025 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
| 25/12/2025 |
27.47
|
200 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
| 24/12/2025 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
| 23/12/2025 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
| 22/12/2025 |
27.47
|
500 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
| 19/12/2025 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
| 18/12/2025 |
26.78
|
200 | 28.45 | 28.45 | 26.78 | 0 | 0 | 0 |
| 17/12/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 |
| 16/12/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 |
| 15/12/2025 |
26.78
|
500 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 |
| 12/12/2025 |
26.69
|
500 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 |
| 11/12/2025 |
26.59
|
500 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 |
| 10/12/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 |
| 09/12/2025 |
26.59
|
1,300 | 26.49 | 26.59 | 26.49 | 0 | 0 | 0 |
| 08/12/2025 |
26.69
|
2,900 | 26.49 | 26.69 | 26.49 | 0 | 0 | 0 |
| 05/12/2025 |
26.49
|
1,100 | 28.16 | 28.16 | 26.49 | 0 | 0 | 0 |
| 04/12/2025 |
26.49
|
500 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 03/12/2025 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 02/12/2025 |
26.49
|
1,100 | 26.10 | 26.49 | 26.10 | 0 | 0 | 0 |
| 01/12/2025 |
26.59
|
500 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 |
| 28/11/2025 |
26.98
|
1,900 | 26.49 | 26.98 | 26.49 | 0 | 0 | 0 |
| 27/11/2025 |
27.47
|
2,300 | 27.96 | 27.96 | 27.47 | 0 | 0 | 0 |
| 26/11/2025 |
27.28
|
0 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 |
| 25/11/2025 |
27.47
|
8,500 | 27.28 | 27.47 | 27.28 | 0 | 0 | 0 |
| 24/11/2025 |
27.28
|
0 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 |
| 21/11/2025 |
27.47
|
1,000 | 27.18 | 27.47 | 27.18 | 0 | 0 | 0 |
| 20/11/2025 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
| 19/11/2025 |
27.37
|
400 | 26.49 | 27.37 | 26.49 | 0 | 0 | 0 |
| 18/11/2025 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 |
| 17/11/2025 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 |
| 14/11/2025 |
27.47
|
1,600 | 26.69 | 27.47 | 26.69 | 0 | 0 | 0 |
| 13/11/2025 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 |
| 12/11/2025 |
26.69
|
100 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 |
| 11/11/2025 |
26.49
|
600 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 10/11/2025 |
26.49
|
1,700 | 26.39 | 26.49 | 26.39 | 0 | 0 | 0 |
| 07/11/2025 |
26.39
|
500 | 26.49 | 26.49 | 26.39 | 0 | 0 | 0 |
| 06/11/2025 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 05/11/2025 |
26.49
|
6,100 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 04/11/2025 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 03/11/2025 |
26.39
|
1,300 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 31/10/2025 |
26.39
|
500 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 30/10/2025 |
26.49
|
1,600 | 22.57 | 26.49 | 21.58 | 0 | 0 | 0 |
| 29/10/2025 |
26.49
|
2,200 | 21.49 | 26.49 | 21.49 | 0 | 0 | 0 |
| 28/10/2025 |
25.51
|
1,100 | 22.57 | 25.51 | 22.57 | 0 | 0 | 0 |
| 27/10/2025 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 24/10/2025 |
26.49
|
500 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 23/10/2025 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 22/10/2025 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 21/10/2025 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 20/10/2025 |
26.49
|
500 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 17/10/2025 |
26.49
|
400 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 16/10/2025 |
26.49
|
1,000 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 15/10/2025 |
26.49
|
200 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 14/10/2025 |
26.49
|
1,800 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 13/10/2025 |
25.12
|
100 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |