| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.70 | -2.82% | 97,300 | 0 | 0 |
24.10
28.90
24.50
|
|
2 tháng
(2026-07-20) |
-1.65 | -6.41% | 198,700 | 0 | 0 |
24.10
28.90
24.50
|
|
3 tháng
(2026-06-22) |
-2.90 | -10.74% | 378,500 | 0 | 0 |
24.10
28.90
24.50
|
|
6 tháng
(2026-03-23) |
-2.32 | -8.78% | 737,300 | 0 | 0 |
23.23
28.90
24.50
|
|
12 tháng
(2025-09-23) |
-3.07 | -11.29% | 2,087,500 | 0 | 0 |
23.23
28.90
24.50
|
|
24 tháng
(2024-09-30) |
-3.10 | -11.41% | 6,555,600 | 0 | 0 |
22.12
29.04
24.50
|
|
36 tháng
(2023-10-04) |
4.87 | 25.35% | 11,254,800 | 0 | 0 |
19.23
30.77
24.50
|
|
60 tháng
(2021-10-14) |
11.71 | 94.58% | 22,856,200 | 60,372 | -0.9 |
12.39
30.77
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
27.03
|
2,900 | 27.03 | 27.03 | 26.70 | 0 | 0 | 0 |
| 30/04/2026 |
23.23
|
8,200 | 22.58 | 23.23 | 22.58 | 0 | 0 | 0 |
| 29/04/2026 |
26.23
|
29,300 | 26.56 | 26.56 | 26.23 | 0 | 0 | 0 |
| 28/04/2026 |
26.56
|
4,100 | 26.33 | 26.56 | 26.23 | 0 | 0 | 0 |
| 27/04/2026 |
23.23
|
8,200 | 22.58 | 23.23 | 22.58 | 0 | 0 | 0 |
| 24/04/2026 |
26.56
|
10,000 | 26.65 | 26.70 | 26.04 | 0 | 0 | 0 |
| 23/04/2026 |
26.42
|
6,900 | 26.51 | 26.51 | 26.37 | 0 | 0 | 0 |
| 22/04/2026 |
26.61
|
4,700 | 26.61 | 26.61 | 26.51 | 0 | 0 | 0 |
| 21/04/2026 |
26.61
|
400 | 26.37 | 26.61 | 26.37 | 0 | 0 | 0 |
| 20/04/2026 |
26.79
|
4,500 | 26.37 | 26.79 | 26.37 | 0 | 0 | 0 |
| 17/04/2026 |
26.42
|
5,000 | 26.51 | 26.51 | 26.42 | 0 | 0 | 0 |
| 16/04/2026 |
26.42
|
1,300 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 |
| 15/04/2026 |
26.51
|
6,200 | 26.47 | 26.56 | 26.47 | 0 | 0 | 0 |
| 14/04/2026 |
26.51
|
1,100 | 26.47 | 26.51 | 26.47 | 0 | 0 | 0 |
| 13/04/2026 |
26.51
|
8,000 | 26.47 | 26.51 | 26.47 | 0 | 0 | 0 |
| 10/04/2026 |
26.70
|
3,400 | 26.70 | 26.70 | 26.42 | 0 | 0 | 0 |
| 09/04/2026 |
26.70
|
200 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 08/04/2026 |
26.70
|
2,100 | 26.65 | 26.70 | 26.37 | 0 | 0 | 0 |
| 07/04/2026 |
26.65
|
2,100 | 26.61 | 26.65 | 26.61 | 0 | 0 | 0 |
| 06/04/2026 |
26.61
|
2,600 | 26.47 | 26.61 | 26.47 | 0 | 0 | 0 |
| 03/04/2026 |
26.47
|
5,500 | 26.33 | 26.47 | 26.33 | 0 | 0 | 0 |
| 02/04/2026 |
26.61
|
1,100 | 26.70 | 26.70 | 26.61 | 0 | 0 | 0 |
| 01/04/2026 |
26.61
|
2,500 | 26.51 | 26.75 | 26.51 | 0 | 0 | 0 |
| 31/03/2026 |
26.70
|
400 | 26.51 | 26.70 | 26.51 | 0 | 0 | 0 |
| 30/03/2026 |
26.89
|
4,700 | 26.51 | 26.89 | 26.51 | 0 | 0 | 0 |
| 27/03/2026 |
26.70
|
4,900 | 26.42 | 26.70 | 26.28 | 0 | 0 | 0 |
| 26/03/2026 |
26.47
|
2,200 | 26.28 | 26.47 | 26.28 | 0 | 0 | 0 |
| 25/03/2026 |
26.98
|
20,200 | 26.37 | 27.64 | 26.33 | 0 | 0 | 0 |
| 24/03/2026 |
26.42
|
13,600 | 26.23 | 26.42 | 26.23 | 0 | 0 | 0 |
| 23/03/2026 |
26.42
|
22,600 | 27.03 | 27.03 | 26.23 | 0 | 0 | 0 |
| 20/03/2026 |
26.42
|
34,600 | 26.42 | 26.42 | 26.23 | 0 | 0 | 0 |
| 19/03/2026 |
26.42
|
51,200 | 26.28 | 26.42 | 26.28 | 0 | 0 | 0 |
| 18/03/2026 |
26.42
|
33,600 | 26.42 | 26.42 | 26.18 | 0 | 0 | 0 |
| 17/03/2026 |
26.42
|
57,300 | 26.33 | 26.42 | 26.23 | 0 | 0 | 0 |
| 16/03/2026 |
26.42
|
5,500 | 26.42 | 26.51 | 26.33 | 0 | 0 | 0 |
| 13/03/2026 |
26.42
|
7,800 | 26.23 | 26.65 | 26.04 | 0 | 0 | 0 |
| 12/03/2026 |
26.51
|
2,900 | 26.61 | 26.61 | 26.04 | 0 | 0 | 0 |
| 11/03/2026 |
26.61
|
2,700 | 26.09 | 26.61 | 25.95 | 0 | 0 | 0 |
| 10/03/2026 |
26.37
|
7,000 | 26.51 | 26.51 | 26.04 | 0 | 0 | 0 |
| 09/03/2026 |
26.51
|
19,100 | 26.23 | 26.51 | 25.86 | 0 | 0 | 0 |
| 06/03/2026 |
26.70
|
3,100 | 26.70 | 26.70 | 26.23 | 0 | 0 | 0 |
| 05/03/2026 |
26.70
|
1,200 | 26.56 | 26.70 | 26.51 | 0 | 0 | 0 |
| 04/03/2026 |
26.70
|
20,500 | 26.37 | 26.70 | 26.28 | 0 | 0 | 0 |
| 03/03/2026 |
26.61
|
9,300 | 26.42 | 26.79 | 26.33 | 0 | 0 | 0 |
| 02/03/2026 |
26.79
|
14,700 | 26.70 | 26.79 | 26.61 | 0 | 0 | 0 |
| 27/02/2026 |
26.84
|
1,700 | 26.79 | 26.84 | 26.79 | 0 | 0 | 0 |
| 26/02/2026 |
26.79
|
6,700 | 26.75 | 26.79 | 26.42 | 0 | 0 | 0 |
| 25/02/2026 |
26.79
|
14,400 | 26.42 | 26.79 | 26.37 | 0 | 0 | 0 |
| 24/02/2026 |
26.79
|
9,100 | 26.56 | 26.79 | 26.33 | 0 | 0 | 0 |
| 23/02/2026 |
26.70
|
7,400 | 26.70 | 26.70 | 26.65 | 0 | 0 | 0 |
| 20/02/2026 |
23.23
|
8,200 | 22.58 | 23.23 | 22.58 | 0 | 0 | 0 |
| 19/02/2026 |
23.23
|
8,200 | 22.58 | 23.23 | 22.58 | 0 | 0 | 0 |
| 18/02/2026 |
23.23
|
8,200 | 22.58 | 23.23 | 22.58 | 0 | 0 | 0 |
| 17/02/2026 |
23.23
|
8,200 | 22.58 | 23.23 | 22.58 | 0 | 0 | 0 |
| 16/02/2026 |
23.23
|
8,200 | 22.58 | 23.23 | 22.58 | 0 | 0 | 0 |
| 13/02/2026 |
26.65
|
18,100 | 26.47 | 26.65 | 26.28 | 0 | 0 | 0 |
| 12/02/2026 |
26.70
|
12,500 | 26.70 | 26.70 | 26.23 | 0 | 0 | 0 |
| 11/02/2026 |
26.65
|
51,000 | 26.84 | 26.84 | 26.23 | 0 | 0 | 0 |
| 10/02/2026 |
26.65
|
20,300 | 26.79 | 26.79 | 26.23 | 0 | 0 | 0 |
| 09/02/2026 |
26.84
|
21,300 | 26.33 | 26.84 | 26.28 | 0 | 0 | 0 |
| 06/02/2026 |
27.17
|
33,300 | 26.75 | 27.17 | 26.28 | 0 | 0 | 0 |
| 05/02/2026 |
26.28
|
6,800 | 26.33 | 26.33 | 26.28 | 0 | 0 | 0 |
| 04/02/2026 |
26.33
|
28,900 | 26.42 | 26.42 | 26.23 | 0 | 0 | 0 |
| 03/02/2026 |
26.61
|
21,000 | 26.75 | 26.75 | 26.47 | 0 | 0 | 0 |
| 02/02/2026 |
27.17
|
8,600 | 26.70 | 27.17 | 26.70 | 0 | 0 | 0 |
| 30/01/2026 |
27.50
|
3,200 | 27.64 | 27.64 | 27.17 | 0 | 0 | 0 |
| 29/01/2026 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 28/01/2026 |
27.73
|
1,200 | 26.98 | 27.73 | 26.98 | 0 | 0 | 0 |
| 27/01/2026 |
27.92
|
1,700 | 27.17 | 27.92 | 27.07 | 0 | 0 | 0 |
| 26/01/2026 |
27.82
|
4,800 | 28.11 | 28.11 | 27.17 | 0 | 0 | 0 |
| 23/01/2026 |
28.11
|
6,300 | 28.01 | 28.11 | 27.64 | 0 | 0 | 0 |
| 22/01/2026 |
28.20
|
10,200 | 27.26 | 28.20 | 27.17 | 0 | 0 | 0 |
| 21/01/2026 |
28.20
|
50,400 | 28.06 | 28.29 | 26.56 | 0 | 0 | 0 |
| 20/01/2026 |
28.29
|
42,100 | 27.03 | 28.29 | 26.56 | 0 | 0 | 0 |
| 19/01/2026 |
27.03
|
5,500 | 26.70 | 27.03 | 26.70 | 0 | 0 | 0 |
| 16/01/2026 |
27.03
|
6,400 | 26.70 | 27.07 | 26.70 | 0 | 0 | 0 |
| 15/01/2026 |
26.93
|
10,700 | 26.61 | 26.93 | 26.42 | 0 | 0 | 0 |
| 14/01/2026 |
26.98
|
4,200 | 26.93 | 26.98 | 26.65 | 0 | 0 | 0 |
| 13/01/2026 |
26.98
|
4,500 | 26.70 | 26.98 | 26.70 | 0 | 0 | 0 |
| 12/01/2026 |
26.98
|
4,000 | 26.84 | 27.03 | 26.84 | 0 | 0 | 0 |
| 09/01/2026 |
27.07
|
200 | 26.70 | 27.07 | 26.70 | 0 | 0 | 0 |
| 08/01/2026 |
27.03
|
4,200 | 26.70 | 27.03 | 26.70 | 0 | 0 | 0 |
| 07/01/2026 |
27.07
|
500 | 27.07 | 27.07 | 27.03 | 0 | 0 | 0 |
| 06/01/2026 |
27.07
|
200 | 26.47 | 27.07 | 26.47 | 0 | 0 | 0 |
| 05/01/2026 |
27.03
|
2,900 | 27.03 | 27.03 | 26.70 | 0 | 0 | 0 |
| 02/01/2026 |
27.50
|
3,200 | 27.64 | 27.64 | 27.17 | 0 | 0 | 0 |
| 01/01/2026 |
27.03
|
5,500 | 26.75 | 27.03 | 26.56 | 0 | 0 | 0 |
| 31/12/2025 |
27.03
|
5,500 | 26.75 | 27.03 | 26.56 | 0 | 0 | 0 |
| 30/12/2025 |
26.75
|
19,200 | 26.75 | 26.93 | 26.75 | 0 | 0 | 0 |
| 29/12/2025 |
26.84
|
3,800 | 26.89 | 26.89 | 26.37 | 0 | 0 | 0 |
| 26/12/2025 |
26.89
|
500 | 26.84 | 26.89 | 26.84 | 0 | 0 | 0 |
| 25/12/2025 |
26.89
|
3,400 | 26.89 | 26.89 | 26.79 | 0 | 0 | 0 |
| 24/12/2025 |
26.93
|
1,000 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
| 23/12/2025 |
26.98
|
4,400 | 26.70 | 26.98 | 26.70 | 0 | 0 | 0 |
| 22/12/2025 |
26.79
|
1,600 | 26.79 | 26.84 | 26.61 | 0 | 0 | 0 |
| 19/12/2025 |
26.79
|
4,400 | 26.70 | 26.79 | 26.65 | 0 | 0 | 0 |
| 18/12/2025 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 17/12/2025 |
26.70
|
300 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 16/12/2025 |
26.75
|
9,100 | 26.14 | 26.75 | 26.14 | 0 | 0 | 0 |
| 15/12/2025 |
26.14
|
5,800 | 26.70 | 26.70 | 26.14 | 0 | 0 | 0 |