| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.30 | 1.29% | 191,100 | 0 | 0 |
23.20
23.70
23.50
|
|
2 tháng
(2026-07-13) |
-0.10 | -0.42% | 552,200 | 0 | 0 |
23.20
23.90
23.50
|
|
3 tháng
(2026-06-15) |
0.10 | 0.43% | 825,600 | 0 | 0 |
23.20
24
23.50
|
|
6 tháng
(2026-03-16) |
-0.20 | -0.84% | 1,709,300 | 0 | 0 |
23.20
24.50
23.50
|
|
12 tháng
(2025-09-16) |
-2.50 | -9.58% | 4,102,700 | -4,100 | -0.1 |
23.20
26.70
23.50
|
|
24 tháng
(2024-09-23) |
1.70 | 7.78% | 16,421,771 | -900 | -4.3 |
21.41
27.76
23.50
|
|
36 tháng
(2023-09-27) |
2 | 9.24% | 25,173,299 | -23,800 | -4.8 |
18.57
27.76
23.50
|
|
60 tháng
(2021-10-07) |
-4.58 | -16.25% | 26,588,143 | 1,300 | -4.2 |
18.57
29.49
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
24.30
|
1,100 | 24.40 | 24.50 | 23.80 | 0 | 0 | 0 |
| 15/04/2026 |
24.30
|
23,200 | 24.20 | 24.30 | 24 | 0 | 0 | 0 |
| 14/04/2026 |
24.30
|
500 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 |
| 13/04/2026 |
24.50
|
31,600 | 24.20 | 24.60 | 24.10 | 0 | 0 | 0 |
| 10/04/2026 |
24
|
14,300 | 24.20 | 24.20 | 23.70 | 0 | 0 | 0 |
| 09/04/2026 |
24.20
|
2,000 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
| 08/04/2026 |
24
|
15,800 | 24.10 | 24.20 | 23.80 | 0 | 0 | 0 |
| 07/04/2026 |
23.30
|
1,000 | 24.10 | 24.10 | 23.30 | 0 | 0 | 0 |
| 06/04/2026 |
23.50
|
8,500 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 |
| 03/04/2026 |
24
|
6,400 | 24.10 | 24.30 | 23.70 | 0 | 0 | 0 |
| 02/04/2026 |
24.30
|
6,200 | 24.20 | 24.30 | 24.10 | 0 | 0 | 0 |
| 01/04/2026 |
24.10
|
12,600 | 24 | 24.40 | 24 | 0 | 0 | 0 |
| 31/03/2026 |
24.10
|
31,600 | 23.70 | 24.30 | 23.60 | 0 | 0 | 0 |
| 30/03/2026 |
23.90
|
12,000 | 24.30 | 24.30 | 23.60 | 0 | 0 | 0 |
| 27/03/2026 |
23.90
|
12,400 | 23.50 | 23.90 | 23.40 | 0 | 0 | 0 |
| 26/03/2026 |
23.50
|
13,700 | 24.10 | 24.40 | 23.40 | 0 | 0 | 0 |
| 25/03/2026 |
23.70
|
16,300 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 24/03/2026 |
23.90
|
19,900 | 23.10 | 24 | 23.10 | 0 | 0 | 0 |
| 23/03/2026 |
24.50
|
37,600 | 23.50 | 24.50 | 23.10 | 0 | 0 | 0 |
| 20/03/2026 |
23.80
|
30,500 | 23.60 | 24.20 | 23.60 | 0 | 0 | 0 |
| 19/03/2026 |
23.80
|
4,300 | 23.90 | 23.90 | 23.70 | 0 | 0 | 0 |
| 18/03/2026 |
23.90
|
3,500 | 24.30 | 24.40 | 23.80 | 0 | 0 | 0 |
| 17/03/2026 |
24
|
22,500 | 23.80 | 24.40 | 23.70 | 0 | 0 | 0 |
| 16/03/2026 |
23.80
|
17,300 | 24.60 | 24.60 | 23.80 | 0 | 0 | 0 |
| 13/03/2026 |
24.20
|
15,800 | 24.40 | 24.60 | 24 | 0 | 0 | 0 |
| 12/03/2026 |
24.30
|
8,100 | 23.90 | 24.30 | 23.90 | 0 | 0 | 0 |
| 11/03/2026 |
23.90
|
28,600 | 24.60 | 24.60 | 23.60 | 0 | 0 | 0 |
| 10/03/2026 |
24.90
|
43,200 | 24.40 | 24.90 | 22.60 | 0 | 0 | 0 |
| 09/03/2026 |
24.90
|
132,600 | 24.20 | 24.90 | 22 | 0 | 0 | 0 |
| 06/03/2026 |
24.10
|
25,000 | 24.70 | 24.70 | 23.50 | 0 | 0 | 0 |
| 05/03/2026 |
24.10
|
5,400 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 04/03/2026 |
24.40
|
13,800 | 25 | 25 | 24 | 0 | 0 | 0 |
| 03/03/2026 |
24.80
|
19,800 | 24.70 | 25 | 24.50 | 0 | 0 | 0 |
| 02/03/2026 |
24.60
|
49,400 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 27/02/2026 |
24.10
|
40,600 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 26/02/2026 |
24.20
|
11,800 | 24.60 | 24.60 | 24.20 | 0 | 0 | 0 |
| 25/02/2026 |
24.40
|
67,300 | 24.50 | 24.80 | 24 | 0 | 0 | 0 |
| 24/02/2026 |
24.20
|
14,400 | 24.90 | 24.90 | 24.20 | 0 | 0 | 0 |
| 23/02/2026 |
24.70
|
6,300 | 27.70 | 27.70 | 24.20 | 0 | 0 | 0 |
| 13/02/2026 |
24.30
|
9,300 | 24.10 | 24.30 | 23.80 | 0 | 0 | 0 |
| 12/02/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/02/2026 |
23.90
|
14,500 | 23.80 | 24.10 | 23.80 | 0 | 0 | 0 |
| 10/02/2026 |
24
|
2,500 | 23.90 | 24 | 23.70 | 0 | 0 | 0 |
| 09/02/2026 |
24.20
|
6,200 | 24.10 | 24.20 | 24.10 | 0 | 0 | 0 |
| 06/02/2026 |
23.70
|
2,300 | 23.80 | 24.40 | 23.70 | 0 | 0 | 0 |
| 05/02/2026 |
23.90
|
18,000 | 24 | 24.30 | 23.80 | 0 | 0 | 0 |
| 04/02/2026 |
24
|
51,700 | 24.30 | 24.40 | 23.80 | 0 | 0 | 0 |
| 03/02/2026 |
24.60
|
25,000 | 24.70 | 25.10 | 24.20 | 0 | 0 | 0 |
| 02/02/2026 |
24.70
|
5,100 | 25.30 | 25.40 | 24.70 | 0 | 0 | 0 |
| 30/01/2026 |
25.20
|
61,000 | 24.90 | 25.90 | 24.90 | 0 | 0 | 0 |
| 29/01/2026 |
24.90
|
22,900 | 24 | 24.90 | 23.70 | 0 | 0 | 0 |
| 28/01/2026 |
24
|
4,500 | 24.50 | 24.50 | 23.90 | 0 | 0 | 0 |
| 27/01/2026 |
24.50
|
4,700 | 24.80 | 24.80 | 23.90 | 0 | 0 | 0 |
| 26/01/2026 |
24.20
|
7,900 | 24.60 | 24.60 | 23.90 | 0 | 0 | 0 |
| 23/01/2026 |
24
|
8,500 | 24.60 | 24.60 | 24 | 0 | 0 | 0 |
| 22/01/2026 |
24.10
|
1,700 | 24.90 | 24.90 | 24.10 | 0 | 0 | 0 |
| 21/01/2026 |
24.30
|
21,400 | 24.10 | 24.30 | 23.90 | 0 | 0 | 0 |
| 20/01/2026 |
24.50
|
1,200 | 25.20 | 25.20 | 24.50 | 0 | 0 | 0 |
| 19/01/2026 |
25
|
14,300 | 24.90 | 25 | 24.50 | 0 | 0 | 0 |
| 16/01/2026 |
25
|
33,400 | 24 | 25 | 24 | 0 | 0 | 0 |
| 15/01/2026 |
24.10
|
15,300 | 24.10 | 24.10 | 23.80 | 0 | 0 | 0 |
| 14/01/2026 |
24.20
|
8,600 | 25.20 | 25.20 | 24 | 0 | 0 | 0 |
| 13/01/2026 |
24.30
|
7,500 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 12/01/2026 |
24.20
|
19,500 | 24.20 | 24.40 | 23.90 | 0 | 0 | 0 |
| 09/01/2026 |
23.80
|
6,400 | 23.80 | 24.10 | 23.60 | 0 | 0 | 0 |
| 08/01/2026 |
24
|
3,100 | 24.30 | 24.30 | 23.80 | 0 | 0 | 0 |
| 07/01/2026 |
24.20
|
9,400 | 24 | 24.20 | 23.80 | 0 | 0 | 0 |
| 06/01/2026 |
24
|
17,900 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 05/01/2026 |
24.20
|
1,900 | 25 | 25 | 24.20 | 0 | 0 | 0 |
| 31/12/2025 |
24.60
|
2,800 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 30/12/2025 |
24
|
6,300 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 29/12/2025 |
24
|
2,000 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
| 26/12/2025 |
23.90
|
11,400 | 25.10 | 25.10 | 23.90 | 0 | 0 | 0 |
| 25/12/2025 |
25
|
15,800 | 24.90 | 25 | 24.20 | 0 | 0 | 0 |
| 24/12/2025 |
24.90
|
18,200 | 25.20 | 25.20 | 24.20 | 0 | 0 | 0 |
| 23/12/2025 |
25
|
52,100 | 23.70 | 25 | 23.40 | 0 | 0 | 0 |
| 22/12/2025 |
23.70
|
7,500 | 24.30 | 24.30 | 23.70 | 0 | 0 | 0 |
| 19/12/2025 |
24
|
14,100 | 24 | 24.80 | 23.30 | 0 | 0 | 0 |
| 18/12/2025 |
23.70
|
3,700 | 23.50 | 24.70 | 23.50 | 0 | 0 | 0 |
| 17/12/2025 |
24
|
79,300 | 25.80 | 25.80 | 22 | 0 | 0 | 0 |
| 16/12/2025 |
24.60
|
13,700 | 25.70 | 25.70 | 24.60 | 0 | 0 | 0 |
| 15/12/2025 |
24.80
|
6,600 | 25.80 | 25.80 | 24.80 | 0 | 0 | 0 |
| 12/12/2025 |
25
|
12,000 | 25.60 | 25.60 | 25 | 0 | 0 | 0 |
| 11/12/2025 |
25.50
|
3,600 | 26.30 | 26.30 | 25.30 | 0 | 0 | 0 |
| 10/12/2025 |
25.30
|
7,600 | 25.70 | 25.70 | 25.20 | 0 | 0 | 0 |
| 09/12/2025 |
25.30
|
8,400 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 |
| 08/12/2025 |
25.40
|
21,400 | 25.50 | 25.70 | 25.40 | 0 | 0 | 0 |
| 05/12/2025 |
25.70
|
1,900 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 04/12/2025 |
25.50
|
13,200 | 25.50 | 25.80 | 25.50 | 0 | 0 | 0 |
| 03/12/2025 |
25.30
|
1,000 | 25.70 | 25.70 | 25.30 | 0 | 0 | 0 |
| 02/12/2025 |
25.30
|
5,600 | 25.90 | 25.90 | 25.30 | 0 | 0 | 0 |
| 01/12/2025 |
25.60
|
2,200 | 25.30 | 25.60 | 25.30 | 0 | 0 | 0 |
| 28/11/2025 |
25.40
|
6,000 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 |
| 27/11/2025 |
25.60
|
4,700 | 25.90 | 25.90 | 25.50 | 100 | 0 | 0.0 |
| 26/11/2025 |
25.50
|
4,300 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
| 25/11/2025 |
25.50
|
21,400 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 |
| 24/11/2025 |
25.50
|
5,800 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 |
| 21/11/2025 |
25.60
|
9,500 | 26.20 | 26.20 | 25.60 | 0 | 0 | 0 |
| 20/11/2025 |
25.70
|
7,000 | 25.90 | 26 | 25.70 | 0 | 0 | 0 |
| 19/11/2025 |
25.70
|
35,200 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |