| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.10 | -4.15% | 105,800 | 0 | 0 |
25.40
26.50
25.45
|
|
2 tháng
(2026-06-04) |
-1.75 | -6.45% | 248,500 | 0 | 0 |
25.40
27.15
25.45
|
|
3 tháng
(2026-05-05) |
-1.02 | -3.86% | 372,600 | 0 | 0 |
25.40
27.90
25.45
|
|
6 tháng
(2026-02-04) |
-0.93 | -3.51% | 1,063,800 | 0 | 0 |
25.40
27.90
25.45
|
|
12 tháng
(2025-08-08) |
-2.42 | -8.71% | 2,775,200 | -500 | -0.0 |
25.40
28.29
25.45
|
|
24 tháng
(2024-08-13) |
-2.87 | -10.17% | 6,551,800 | -4,800 | -0.1 |
25.40
29.04
25.45
|
|
36 tháng
(2023-08-21) |
6.26 | 32.68% | 11,365,700 | -20,600 | -0.6 |
18.98
30.77
25.45
|
|
60 tháng
(2021-08-30) |
14.52 | 133.49% | 23,433,300 | 14,972 | -3.1 |
10.88
30.77
25.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 | 500 | -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 |
| 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 |
| 12/12/2025 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 |
| 11/12/2025 |
26.79
|
700 | 26.42 | 26.79 | 26.42 | 0 | 0 | 0 |
| 10/12/2025 |
26.84
|
1,000 | 26.93 | 26.93 | 26.84 | 0 | 0 | 0 |
| 09/12/2025 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
| 08/12/2025 |
26.93
|
7,400 | 26.51 | 26.93 | 25.76 | 0 | 0 | 0 |
| 05/12/2025 |
26.98
|
1,400 | 26.93 | 26.98 | 26.93 | 0 | 0 | 0 |
| 04/12/2025 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
| 03/12/2025 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
| 02/12/2025 |
27.03
|
700 | 27.03 | 27.03 | 26.93 | 0 | 0 | 0 |
| 01/12/2025 |
26.79
|
1,100 | 26.51 | 26.79 | 26.51 | 0 | 0 | 0 |
| 28/11/2025 |
27.07
|
1,200 | 26.04 | 27.07 | 26.04 | 0 | 0 | 0 |
| 27/11/2025 |
26.51
|
200 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 26/11/2025 |
26.42
|
3,500 | 26.23 | 26.61 | 26.23 | 0 | 0 | 0 |
| 25/11/2025 |
26.70
|
1,700 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 24/11/2025 |
26.70
|
9,900 | 26.89 | 26.89 | 26.70 | 0 | 0 | 0 |
| 21/11/2025 |
26.98
|
2,900 | 26.79 | 26.98 | 26.79 | 0 | 0 | 0 |
| 20/11/2025 |
26.79
|
8,800 | 26.70 | 26.79 | 26.70 | 0 | 0 | 0 |
| 19/11/2025 |
26.70
|
6,800 | 26.79 | 26.79 | 26.51 | 0 | 0 | 0 |
| 18/11/2025 |
27.12
|
11,300 | 26.79 | 27.12 | 26.70 | 0 | 0 | 0 |
| 17/11/2025 |
26.75
|
25,100 | 26.79 | 26.84 | 26.70 | 0 | 0 | 0 |
| 14/11/2025 |
26.70
|
18,300 | 26.79 | 26.79 | 26.70 | 0 | 0 | 0 |
| 13/11/2025 |
27.54
|
3,700 | 26.79 | 27.54 | 26.70 | 0 | 0 | 0 |
| 12/11/2025 |
27.17
|
7,700 | 27.17 | 27.17 | 26.70 | 0 | 0 | 0 |
| 11/11/2025 |
27.17
|
12,300 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 10/11/2025 |
27.17
|
5,100 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 07/11/2025 |
27.17
|
300 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 06/11/2025 |
27.17
|
5,600 | 27.07 | 27.17 | 27.07 | 0 | 0 | 0 |
| 05/11/2025 |
27.17
|
10,300 | 27.07 | 27.17 | 27.07 | 0 | 0 | 0 |
| 04/11/2025 |
26.79
|
1,600 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 |
| 03/11/2025 |
26.79
|
7,600 | 27.17 | 27.17 | 26.70 | 0 | 0 | 0 |
| 31/10/2025 |
27.12
|
17,600 | 26.51 | 27.22 | 26.23 | 0 | 0 | 0 |
| 30/10/2025 |
27.17
|
30,800 | 26.98 | 27.17 | 26.33 | 0 | 0 | 0 |
| 29/10/2025 |
27.12
|
8,400 | 27.17 | 27.17 | 26.98 | 0 | 0 | 0 |
| 28/10/2025 |
27.17
|
4,200 | 27.03 | 27.17 | 27.03 | 0 | 0 | 0 |
| 27/10/2025 |
27.07
|
10,900 | 26.98 | 27.17 | 26.79 | 0 | 0 | 0 |
| 24/10/2025 |
26.98
|
6,000 | 26.98 | 27.12 | 26.98 | 0 | 0 | 0 |
| 23/10/2025 |
26.98
|
6,900 | 27.03 | 27.03 | 26.93 | 0 | 0 | 0 |
| 22/10/2025 |
27.03
|
900 | 27.07 | 27.07 | 26.23 | 0 | 0 | 0 |
| 21/10/2025 |
26.42
|
49,400 | 26.61 | 27.12 | 26.42 | 0 | 0 | 0 |
| 20/10/2025 |
27.17
|
9,200 | 27.07 | 27.26 | 26.98 | 0 | 0 | 0 |
| 17/10/2025 |
27.07
|
13,000 | 27.17 | 27.17 | 27.07 | 0 | 0 | 0 |
| 16/10/2025 |
27.17
|
8,200 | 27.26 | 27.26 | 27.17 | 0 | 0 | 0 |
| 15/10/2025 |
27.17
|
19,700 | 27.26 | 27.26 | 27.17 | 0 | 0 | 0 |
| 14/10/2025 |
27.26
|
11,800 | 27.26 | 27.40 | 27.17 | 0 | 0 | 0 |