| 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) |
-2.10 | -7.37% | 76,500 | -300 | 0 |
23.50
28.50
26.40
|
|
2 tháng
(2026-06-01) |
2.78 | 11.77% | 988,300 | 0 | 0 |
21.52
28.50
26.40
|
|
3 tháng
(2026-05-04) |
2.11 | 8.71% | 1,015,800 | -1,200 | 0 |
21.52
28.50
26.40
|
|
6 tháng
(2026-02-02) |
5.07 | 23.75% | 1,192,600 | -3,203 | -0.0 |
20.86
28.50
26.40
|
|
12 tháng
(2025-08-05) |
8.59 | 48.24% | 1,625,200 | -8,503 | -0.1 |
16.10
28.50
26.40
|
|
24 tháng
(2024-08-12) |
9.90 | 59.99% | 2,769,247 | -79,713 | -1.4 |
14.97
28.50
26.40
|
|
36 tháng
(2023-08-16) |
11.34 | 75.31% | 4,147,323 | -106,180 | -1.8 |
12.08
28.50
26.40
|
|
60 tháng
(2021-08-26) |
15.09 | 133.37% | 17,519,937 | -155,989 | -2.8 |
11.23
28.50
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2026 |
25.24
|
100 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 09/03/2026 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
| 06/03/2026 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
| 05/03/2026 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
| 04/03/2026 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
| 03/03/2026 |
23.05
|
4,600 | 23.24 | 23.24 | 23.05 | 0 | 0 | 0 |
| 02/03/2026 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 100 | -0.0 |
| 27/02/2026 |
23.43
|
200 | 22.86 | 23.43 | 22.86 | 0 | 0 | 0 |
| 26/02/2026 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 25/02/2026 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 24/02/2026 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 23/02/2026 |
22.86
|
300 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 13/02/2026 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
| 12/02/2026 |
23.33
|
1,100 | 21.81 | 23.33 | 21.81 | 0 | 0 | 0 |
| 11/02/2026 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 10/02/2026 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 09/02/2026 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 06/02/2026 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 05/02/2026 |
22.67
|
100 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 04/02/2026 |
20.86
|
300 | 21.71 | 21.71 | 20.86 | 0 | 100 | -0.0 |
| 03/02/2026 |
20.86
|
1,000 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 |
| 02/02/2026 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
| 30/01/2026 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
| 29/01/2026 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
| 28/01/2026 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
| 27/01/2026 |
21.33
|
200 | 19.24 | 21.33 | 19.24 | 0 | 0 | 0 |
| 26/01/2026 |
21.33
|
200 | 19.52 | 21.33 | 19.52 | 0 | 0 | 0 |
| 23/01/2026 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 22/01/2026 |
21.43
|
100 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 21/01/2026 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 |
| 20/01/2026 |
20.86
|
100 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 |
| 19/01/2026 |
19.43
|
500 | 18.67 | 19.43 | 18.67 | 0 | 0 | 0 |
| 16/01/2026 |
18.67
|
2,400 | 19.81 | 19.81 | 18.57 | 0 | 0 | 0 |
| 15/01/2026 |
18.67
|
1,900 | 18.19 | 18.67 | 18.19 | 0 | 0 | 0 |
| 14/01/2026 |
18.95
|
1,600 | 18.86 | 18.95 | 18.86 | 0 | 0 | 0 |
| 13/01/2026 |
20.86
|
1,200 | 18.95 | 20.86 | 18.86 | 0 | 0 | 0 |
| 12/01/2026 |
20.95
|
2,500 | 22.38 | 22.38 | 19.81 | 0 | 0 | 0 |
| 09/01/2026 |
21.90
|
5,000 | 19.14 | 21.90 | 18.86 | 0 | 0 | 0 |
| 08/01/2026 |
20.95
|
2,700 | 20.67 | 22.48 | 20.67 | 0 | 0 | 0 |
| 07/01/2026 |
22.57
|
100 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
| 06/01/2026 |
21.90
|
1,500 | 22 | 22 | 21.90 | 100 | 0 | 0.0 |
| 05/01/2026 |
22.86
|
37,700 | 22.86 | 23.14 | 22.86 | 0 | 0 | 0 |
| 31/12/2025 |
22.86
|
120,100 | 21.81 | 22.86 | 21.81 | 0 | 0 | 0 |
| 30/12/2025 |
21.90
|
40,400 | 20.95 | 21.90 | 20.95 | 0 | 0 | 0 |
| 29/12/2025 |
21.14
|
31,400 | 19.52 | 21.33 | 19.24 | 0 | 0 | 0 |
| 26/12/2025 |
19.52
|
11,900 | 19.05 | 19.52 | 19.05 | 0 | 0 | 0 |
| 25/12/2025 |
19.05
|
9,000 | 18.67 | 19.05 | 18.57 | 0 | 200 | -0.0 |
| 24/12/2025 |
18.57
|
17,300 | 16.38 | 18.57 | 16.38 | 0 | 0 | 0 |
| 23/12/2025 |
18.10
|
7,100 | 18 | 18.10 | 18 | 0 | 100 | -0.0 |
| 22/12/2025 |
18
|
12,400 | 16.38 | 18 | 15.81 | 0 | 0 | 0 |
| 19/12/2025 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 18/12/2025 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 17/12/2025 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 16/12/2025 |
17.43
|
300 | 16.95 | 17.43 | 16.95 | 0 | 0 | 0 |
| 15/12/2025 |
17.05
|
300 | 16.19 | 17.05 | 16.19 | 0 | 0 | 0 |
| 12/12/2025 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 11/12/2025 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 10/12/2025 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 09/12/2025 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 08/12/2025 |
17.43
|
100 | 17.43 | 17.43 | 17.43 | 100 | 0 | 0.0 |
| 05/12/2025 |
17.05
|
2,000 | 17.43 | 17.43 | 16.38 | 0 | 0 | 0 |
| 04/12/2025 |
17.05
|
200 | 17.33 | 17.33 | 17.05 | 0 | 0 | 0 |
| 03/12/2025 |
16.38
|
3,800 | 17.52 | 17.81 | 16.38 | 0 | 0 | 0 |
| 02/12/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 01/12/2025 |
16.38
|
5,500 | 17.52 | 17.52 | 16.38 | 0 | 0 | 0 |
| 28/11/2025 |
18.19
|
100 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 27/11/2025 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 26/11/2025 |
17.14
|
100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 25/11/2025 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 24/11/2025 |
17.52
|
1,200 | 17.90 | 17.90 | 17.43 | 0 | 0 | 0 |
| 21/11/2025 |
17.43
|
800 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 20/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/11/2025 |
18
|
300 | 16.57 | 18 | 16.38 | 0 | 0 | 0 |
| 17/11/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 14/11/2025 |
18.10
|
500 | 17.14 | 18.10 | 17.14 | 0 | 0 | 0 |
| 13/11/2025 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 12/11/2025 |
17.52
|
3,000 | 17.62 | 17.62 | 17.52 | 0 | 0 | 0 |
| 11/11/2025 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 10/11/2025 |
17.43
|
200 | 16.19 | 17.43 | 16.19 | 0 | 0 | 0 |
| 07/11/2025 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 06/11/2025 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 05/11/2025 |
17.43
|
500 | 17.52 | 17.52 | 16.10 | 0 | 100 | -0.0 |
| 04/11/2025 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 03/11/2025 |
17.52
|
200 | 16.67 | 17.52 | 16.67 | 0 | 0 | 0 |
| 31/10/2025 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 30/10/2025 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 29/10/2025 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 28/10/2025 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 27/10/2025 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 24/10/2025 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 23/10/2025 |
18.38
|
200 | 17.14 | 18.38 | 17.14 | 0 | 0 | 0 |
| 22/10/2025 |
19.05
|
100 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
| 21/10/2025 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
| 20/10/2025 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
| 17/10/2025 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
| 16/10/2025 |
17.33
|
1,100 | 16.76 | 17.33 | 16.76 | 0 | 1,000 | -0.0 |
| 15/10/2025 |
18.38
|
100 | 18.38 | 18.38 | 18.38 | 0 | 100 | -0.0 |
| 14/10/2025 |
17.05
|
3,700 | 16.76 | 17.05 | 16.67 | 500 | 0 | 0.0 |
| 13/10/2025 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |