| 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) |
0.15 | 0.82% | 12,424,200 | 0 | 0 |
18.30
32.30
18.55
|
|
2 tháng
(2026-07-20) |
0.15 | 0.82% | 20,986,500 | 0 | 0 |
18.30
33.60
18.55
|
|
3 tháng
(2026-06-18) |
0.15 | 0.82% | 30,475,200 | 0 | 0 |
18.30
33.60
18.55
|
|
6 tháng
(2026-03-20) |
3.20 | 20.98% | 61,934,900 | 0 | 0 |
15.25
33.60
18.55
|
|
12 tháng
(2025-09-22) |
3.20 | 20.98% | 149,056,200 | 0 | 0 |
15.25
33.60
18.55
|
|
24 tháng
(2024-09-26) |
3.42 | 22.78% | 377,932,900 | 0 | 0 |
15.03
33.60
18.55
|
|
36 tháng
(2023-10-02) |
5.66 | 44.30% | 584,114,200 | 0 | 0 |
12.79
33.60
18.55
|
|
60 tháng
(2021-10-12) |
-5.43 | -22.75% | 1,689,638,700 | -50,405,032 | -1,777.3 |
10.37
33.60
18.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
26.25
|
368,900 | 26.13 | 26.33 | 26.08 | 0 | 0 | 0 |
| 28/04/2026 |
26.33
|
317,800 | 26.54 | 26.83 | 26.17 | 0 | 0 | 0 |
| 27/04/2026 |
18.30
|
372,600 | 18.05 | 18.30 | 17.95 | 0 | 0 | 0 |
| 24/04/2026 |
26.50
|
451,300 | 26.58 | 27 | 26.13 | 0 | 0 | 0 |
| 23/04/2026 |
26.54
|
877,200 | 27.08 | 27.17 | 26.46 | 0 | 0 | 0 |
| 22/04/2026 |
27.04
|
1,365,900 | 27.54 | 27.79 | 26.88 | 0 | 0 | 0 |
| 21/04/2026 |
27.21
|
1,322,700 | 27.29 | 27.33 | 26.83 | 0 | 0 | 0 |
| 20/04/2026 |
26.92
|
1,156,500 | 27.38 | 27.50 | 26.92 | 0 | 0 | 0 |
| 17/04/2026 |
26.67
|
1,317,500 | 26.38 | 27.42 | 26.17 | 0 | 0 | 0 |
| 16/04/2026 |
26.13
|
513,700 | 26.33 | 26.33 | 25.83 | 0 | 0 | 0 |
| 15/04/2026 |
26.08
|
276,700 | 26.25 | 26.67 | 26.08 | 0 | 0 | 0 |
| 14/04/2026 |
26.13
|
642,000 | 26.50 | 26.63 | 26.08 | 0 | 0 | 0 |
| 13/04/2026 |
26.46
|
378,000 | 26.92 | 26.92 | 26.25 | 0 | 0 | 0 |
| 10/04/2026 |
26.92
|
408,300 | 26.96 | 27.50 | 26.58 | 0 | 0 | 0 |
| 09/04/2026 |
26.92
|
1,580,400 | 26.58 | 27.33 | 25.42 | 0 | 0 | 0 |
| 08/04/2026 |
26.58
|
613,100 | 26.50 | 26.96 | 26.38 | 0 | 0 | 0 |
| 07/04/2026 |
26.13
|
197,000 | 25.75 | 26.25 | 25.75 | 0 | 0 | 0 |
| 06/04/2026 |
26.17
|
641,600 | 26.17 | 26.21 | 25.63 | 0 | 0 | 0 |
| 03/04/2026 |
26.21
|
697,400 | 26.38 | 26.50 | 25.58 | 0 | 0 | 0 |
| 02/04/2026 |
26.38
|
561,800 | 26.33 | 26.71 | 26.13 | 0 | 0 | 0 |
| 01/04/2026 |
26.54
|
1,317,000 | 26.50 | 27.29 | 26.33 | 0 | 0 | 0 |
| 31/03/2026 |
26.42
|
525,300 | 26.58 | 26.96 | 26.29 | 0 | 0 | 0 |
| 30/03/2026 |
26.46
|
2,199,000 | 24.71 | 26.88 | 24.71 | 0 | 0 | 0 |
| 27/03/2026 |
25.13
|
1,160,900 | 25.38 | 25.71 | 25 | 0 | 0 | 0 |
| 26/03/2026 |
24.33
|
445,400 | 24.08 | 24.46 | 23.96 | 0 | 0 | 0 |
| 25/03/2026 |
23.96
|
947,300 | 23.67 | 24.08 | 23.46 | 0 | 0 | 0 |
| 24/03/2026 |
23.33
|
584,400 | 23.92 | 23.92 | 23.33 | 0 | 0 | 0 |
| 23/03/2026 |
23.33
|
712,100 | 23.42 | 23.92 | 23.33 | 0 | 0 | 0 |
| 20/03/2026 |
23.54
|
2,971,500 | 24.88 | 24.96 | 23.38 | 0 | 0 | 0 |
| 19/03/2026 |
25.13
|
1,398,600 | 26.33 | 26.83 | 25.13 | 0 | 0 | 0 |
| 18/03/2026 |
27
|
560,300 | 27 | 27.13 | 26.75 | 0 | 0 | 0 |
| 17/03/2026 |
27
|
915,000 | 27.29 | 27.29 | 26.79 | 0 | 0 | 0 |
| 16/03/2026 |
27.04
|
620,400 | 26.83 | 27.38 | 26.63 | 0 | 0 | 0 |
| 13/03/2026 |
26.83
|
781,900 | 26.50 | 26.96 | 26.21 | 0 | 0 | 0 |
| 12/03/2026 |
26.58
|
907,300 | 27 | 27.21 | 26.54 | 0 | 0 | 0 |
| 11/03/2026 |
27.04
|
752,400 | 26.63 | 27.33 | 26.50 | 0 | 0 | 0 |
| 10/03/2026 |
26.63
|
1,242,100 | 26.33 | 26.71 | 25.50 | 0 | 0 | 0 |
| 09/03/2026 |
26.04
|
1,830,200 | 26.29 | 27.08 | 26.04 | 0 | 0 | 0 |
| 06/03/2026 |
28
|
1,232,900 | 27.71 | 28.04 | 27.33 | 0 | 0 | 0 |
| 05/03/2026 |
28.04
|
1,568,900 | 29.13 | 29.13 | 28 | 0 | 0 | 0 |
| 04/03/2026 |
28.58
|
3,189,000 | 27.92 | 29.17 | 27.08 | 0 | 0 | 0 |
| 03/03/2026 |
28.08
|
1,149,700 | 28.88 | 28.88 | 28 | 0 | 0 | 0 |
| 02/03/2026 |
28.75
|
4,161,900 | 26.96 | 29.29 | 26.71 | 0 | 0 | 0 |
| 27/02/2026 |
27.50
|
1,649,500 | 26.71 | 27.50 | 26.46 | 0 | 0 | 0 |
| 26/02/2026 |
26.75
|
667,400 | 26.83 | 27.08 | 26.67 | 0 | 0 | 0 |
| 25/02/2026 |
26.83
|
976,000 | 27.04 | 27.17 | 26.63 | 0 | 0 | 0 |
| 24/02/2026 |
26.88
|
1,325,600 | 26.71 | 27.08 | 26.58 | 0 | 0 | 0 |
| 23/02/2026 |
26.67
|
1,131,500 | 26.67 | 27.13 | 26.54 | 0 | 0 | 0 |
| 20/02/2026 |
18.30
|
372,600 | 18.05 | 18.30 | 17.95 | 0 | 0 | 0 |
| 19/02/2026 |
18.30
|
372,600 | 18.05 | 18.30 | 17.95 | 0 | 0 | 0 |
| 18/02/2026 |
18.30
|
372,600 | 18.05 | 18.30 | 17.95 | 0 | 0 | 0 |
| 17/02/2026 |
18.30
|
372,600 | 18.05 | 18.30 | 17.95 | 0 | 0 | 0 |
| 16/02/2026 |
18.30
|
372,600 | 18.05 | 18.30 | 17.95 | 0 | 0 | 0 |
| 13/02/2026 |
26.33
|
352,100 | 26.54 | 26.58 | 26.04 | 0 | 0 | 0 |
| 12/02/2026 |
26.42
|
1,449,800 | 25.75 | 26.46 | 25.75 | 0 | 0 | 0 |
| 11/02/2026 |
25.71
|
1,503,800 | 26 | 26.33 | 24.21 | 0 | 0 | 0 |
| 10/02/2026 |
26
|
2,362,700 | 25.63 | 26.46 | 25.42 | 0 | 0 | 0 |
| 09/02/2026 |
25.46
|
557,900 | 25 | 25.46 | 24.71 | 0 | 0 | 0 |
| 06/02/2026 |
25.17
|
857,500 | 25.42 | 25.50 | 24.96 | 0 | 0 | 0 |
| 05/02/2026 |
25.79
|
714,800 | 26.17 | 26.25 | 25.42 | 0 | 0 | 0 |
| 04/02/2026 |
26.17
|
1,305,100 | 26.29 | 27.79 | 25.83 | 0 | 0 | 0 |
| 03/02/2026 |
26.17
|
2,099,000 | 25.08 | 26.17 | 24.88 | 0 | 0 | 0 |
| 02/02/2026 |
25
|
1,177,400 | 24.79 | 25.13 | 24.46 | 0 | 0 | 0 |
| 30/01/2026 |
24.83
|
776,900 | 24.75 | 25.08 | 24.54 | 0 | 0 | 0 |
| 29/01/2026 |
24.75
|
1,253,500 | 24.54 | 24.75 | 24.21 | 0 | 0 | 0 |
| 28/01/2026 |
24.54
|
607,000 | 25 | 25 | 24.38 | 0 | 0 | 0 |
| 27/01/2026 |
24.88
|
2,491,800 | 24.50 | 25.17 | 24.42 | 0 | 0 | 0 |
| 26/01/2026 |
24.25
|
1,436,500 | 24.08 | 24.50 | 23.83 | 0 | 0 | 0 |
| 23/01/2026 |
24.17
|
822,700 | 24.08 | 24.38 | 23.83 | 0 | 0 | 0 |
| 22/01/2026 |
24.08
|
472,600 | 24.08 | 24.42 | 23.88 | 0 | 0 | 0 |
| 21/01/2026 |
24.08
|
826,000 | 24.21 | 24.33 | 23.71 | 0 | 0 | 0 |
| 20/01/2026 |
24.33
|
1,766,600 | 23.42 | 24.58 | 23.38 | 0 | 0 | 0 |
| 19/01/2026 |
23.42
|
994,800 | 23.50 | 23.75 | 23.33 | 0 | 0 | 0 |
| 16/01/2026 |
23.50
|
1,769,700 | 23.83 | 23.92 | 23.33 | 0 | 0 | 0 |
| 15/01/2026 |
23.50
|
1,261,400 | 23.38 | 23.83 | 23.13 | 0 | 0 | 0 |
| 14/01/2026 |
23.04
|
1,064,600 | 23.17 | 23.46 | 23 | 0 | 0 | 0 |
| 13/01/2026 |
23
|
1,362,500 | 23.13 | 23.38 | 22.92 | 0 | 0 | 0 |
| 12/01/2026 |
22.92
|
1,243,800 | 22.42 | 22.92 | 22.42 | 0 | 0 | 0 |
| 09/01/2026 |
22.25
|
1,512,100 | 22.21 | 22.63 | 22.21 | 0 | 0 | 0 |
| 08/01/2026 |
22.38
|
1,358,200 | 22.63 | 22.92 | 22.29 | 0 | 0 | 0 |
| 07/01/2026 |
22.63
|
677,200 | 22.29 | 22.79 | 22.21 | 0 | 0 | 0 |
| 06/01/2026 |
22.25
|
921,500 | 22.42 | 22.42 | 21.71 | 0 | 0 | 0 |
| 05/01/2026 |
22.42
|
617,000 | 22.75 | 22.92 | 22.17 | 0 | 0 | 0 |
| 02/01/2026 |
29.80
|
776,900 | 29.70 | 30.10 | 29.45 | 0 | 0 | 0 |
| 01/01/2026 |
27.30
|
228,600 | 27.75 | 27.75 | 27.30 | 0 | 0 | 0 |
| 31/12/2025 |
22.75
|
228,600 | 23.13 | 23.13 | 22.75 | 0 | 0 | 0 |
| 30/12/2025 |
23
|
355,500 | 23.13 | 23.17 | 22.75 | 0 | 0 | 0 |
| 29/12/2025 |
22.92
|
521,000 | 23.13 | 23.29 | 22.75 | 0 | 0 | 0 |
| 26/12/2025 |
23.17
|
850,800 | 23.33 | 23.42 | 22.96 | 0 | 0 | 0 |
| 25/12/2025 |
23.58
|
1,040,100 | 23.46 | 23.83 | 23.25 | 0 | 0 | 0 |
| 24/12/2025 |
23.46
|
480,800 | 23.25 | 23.58 | 23.21 | 0 | 0 | 0 |
| 23/12/2025 |
23.42
|
518,700 | 23.42 | 23.67 | 23.17 | 0 | 0 | 0 |
| 22/12/2025 |
23.42
|
455,900 | 23.42 | 23.42 | 23.04 | 0 | 0 | 0 |
| 19/12/2025 |
23.42
|
417,300 | 23.67 | 23.67 | 23.13 | 0 | 0 | 0 |
| 18/12/2025 |
23.42
|
257,800 | 23.67 | 23.71 | 23.42 | 0 | 0 | 0 |
| 17/12/2025 |
23.71
|
451,400 | 23.54 | 23.83 | 23.29 | 0 | 0 | 0 |
| 16/12/2025 |
23.54
|
648,600 | 23.71 | 23.71 | 23.17 | 0 | 0 | 0 |
| 15/12/2025 |
23.50
|
508,800 | 23.42 | 23.50 | 23.25 | 0 | 0 | 0 |
| 12/12/2025 |
23.42
|
1,772,800 | 23.25 | 23.96 | 23.04 | 0 | 0 | 0 |
| 11/12/2025 |
23.21
|
518,200 | 23.67 | 23.67 | 23.04 | 0 | 0 | 0 |