| 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 | -1.27% | 161,900 | 0 | 0 |
23.10
23.70
23.30
|
|
2 tháng
(2026-07-13) |
-0.40 | -1.69% | 524,200 | 0 | 0 |
23.10
25.10
23.30
|
|
3 tháng
(2026-06-15) |
-1.69 | -6.77% | 817,400 | 0 | 0 |
23.10
25.28
23.30
|
|
6 tháng
(2026-03-16) |
-3.61 | -13.43% | 1,821,700 | -7,000 | -0.2 |
23.10
27.11
23.30
|
|
12 tháng
(2025-09-16) |
-7.36 | -24.01% | 6,064,800 | -163,400 | -4.8 |
23.10
30.66
23.30
|
|
24 tháng
(2024-09-23) |
-6.80 | -22.58% | 16,345,290 | -246,600 | -6.2 |
23.10
43.48
23.30
|
|
36 tháng
(2023-09-27) |
4.80 | 25.92% | 20,855,244 | -455,800 | -19.3 |
15.46
43.48
23.30
|
|
60 tháng
(2021-10-07) |
9.59 | 70.01% | 25,451,198 | -314,600 | -11.1 |
13.32
43.48
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
29.41
|
16,200 | 29.13 | 29.51 | 29.13 | 0 | 0 | 0 |
| 17/11/2025 |
29.51
|
32,200 | 29.70 | 29.70 | 29.32 | 0 | 0 | 0 |
| 14/11/2025 |
29.80
|
8,800 | 30.38 | 30.38 | 29.51 | 0 | 0 | 0 |
| 13/11/2025 |
29.89
|
145,200 | 29.13 | 30.76 | 29.13 | 0 | 2,000 | -0.1 |
| 12/11/2025 |
29.13
|
23,500 | 29.32 | 29.32 | 28.84 | 0 | 2,000 | -0.1 |
| 11/11/2025 |
28.84
|
7,700 | 28.84 | 28.84 | 28.65 | 0 | 1,500 | -0.0 |
| 10/11/2025 |
28.84
|
43,000 | 28.84 | 29.32 | 28.74 | 0 | 1,000 | -0.0 |
| 07/11/2025 |
29.13
|
40,500 | 29.32 | 29.32 | 29.13 | 0 | 2,000 | -0.1 |
| 06/11/2025 |
29.32
|
69,600 | 28.84 | 29.99 | 28.84 | 0 | 1,500 | -0.0 |
| 05/11/2025 |
28.84
|
23,000 | 28.74 | 28.84 | 28.45 | 0 | 2,000 | -0.1 |
| 04/11/2025 |
28.74
|
25,100 | 28.74 | 28.74 | 28.16 | 0 | 2,000 | -0.1 |
| 03/11/2025 |
28.74
|
51,100 | 29.51 | 29.51 | 28.74 | 0 | 2,000 | -0.1 |
| 31/10/2025 |
29.51
|
37,700 | 29.22 | 30.09 | 29.22 | 0 | 2,000 | -0.1 |
| 30/10/2025 |
29.22
|
27,600 | 28.84 | 29.41 | 28.84 | 0 | 2,000 | -0.1 |
| 29/10/2025 |
28.84
|
17,500 | 28.84 | 29.13 | 28.74 | 0 | 0 | 0 |
| 28/10/2025 |
28.84
|
11,500 | 28.74 | 28.84 | 28.65 | 0 | 0 | 0 |
| 27/10/2025 |
28.84
|
26,900 | 29.51 | 29.51 | 28.74 | 0 | 2,000 | -0.1 |
| 24/10/2025 |
28.84
|
28,000 | 28.93 | 28.93 | 28.74 | 0 | 0 | 0 |
| 23/10/2025 |
28.93
|
30,200 | 28.84 | 29.80 | 28.36 | 0 | 2,000 | -0.1 |
| 22/10/2025 |
28.55
|
4,100 | 28.74 | 28.74 | 28.16 | 0 | 0 | 0 |
| 21/10/2025 |
28.16
|
13,000 | 28.36 | 28.36 | 27.40 | 0 | 0 | 0 |
| 20/10/2025 |
28.36
|
24,000 | 28.45 | 28.65 | 28.16 | 0 | 2,000 | -0.1 |
| 17/10/2025 |
28.36
|
5,700 | 28.74 | 28.74 | 28.36 | 0 | 0 | 0 |
| 16/10/2025 |
28.84
|
13,700 | 28.55 | 28.84 | 28.55 | 0 | 2,000 | -0.1 |
| 15/10/2025 |
28.84
|
11,800 | 28.65 | 28.84 | 28.36 | 0 | 2,000 | -0.1 |
| 14/10/2025 |
28.65
|
12,600 | 28.55 | 29.03 | 28.55 | 0 | 2,000 | -0.1 |
| 13/10/2025 |
28.45
|
8,100 | 28.74 | 28.74 | 28.36 | 0 | 2,000 | -0.1 |
| 10/10/2025 |
28.45
|
20,600 | 28.65 | 28.84 | 28.45 | 0 | 4,000 | -0.1 |
| 09/10/2025 |
28.65
|
14,000 | 29.03 | 29.03 | 28.55 | 0 | 0 | 0 |
| 08/10/2025 |
29.03
|
19,600 | 28.74 | 29.13 | 28.36 | 0 | 2,500 | -0.1 |
| 07/10/2025 |
28.74
|
12,200 | 29.22 | 29.22 | 28.74 | 0 | 0 | 0 |
| 06/10/2025 |
29.22
|
17,200 | 28.84 | 29.32 | 28.84 | 0 | 2,000 | -0.1 |
| 03/10/2025 |
29.13
|
8,400 | 29.13 | 29.51 | 29.13 | 0 | 1,500 | -0.0 |
| 02/10/2025 |
29.13
|
22,000 | 29.13 | 29.51 | 29.13 | 0 | 2,000 | -0.1 |
| 01/10/2025 |
29.13
|
32,900 | 28.84 | 29.32 | 28.74 | 0 | 2,000 | -0.1 |
| 30/09/2025 |
28.84
|
21,300 | 28.84 | 28.84 | 28.55 | 0 | 2,000 | -0.1 |
| 29/09/2025 |
28.74
|
30,800 | 29.03 | 29.03 | 28.74 | 0 | 2,000 | -0.1 |
| 26/09/2025 |
29.03
|
19,800 | 29.22 | 29.22 | 29.03 | 0 | 2,200 | -0.1 |
| 25/09/2025 |
29.22
|
30,300 | 29.32 | 29.51 | 29.13 | 0 | 0 | 0 |
| 24/09/2025 |
29.61
|
7,200 | 29.32 | 30.28 | 28.84 | 0 | 3,000 | -0.1 |
| 23/09/2025 |
29.70
|
27,500 | 29.80 | 29.80 | 29.22 | 0 | 0 | 0 |
| 22/09/2025 |
29.80
|
24,300 | 29.80 | 29.80 | 29.32 | 0 | 0 | 0 |
| 19/09/2025 |
29.99
|
1,400 | 29.99 | 30.28 | 29.99 | 0 | 0 | 0 |
| 18/09/2025 |
30.38
|
7,000 | 30.38 | 30.38 | 29.99 | 0 | 1,800 | -0.1 |
| 17/09/2025 |
30.66
|
21,800 | 30.28 | 30.95 | 29.80 | 0 | 1,000 | -0.0 |
| 16/09/2025 |
30.66
|
15,600 | 31.24 | 31.24 | 30.57 | 0 | 1,000 | -0.0 |
| 15/09/2025 |
31.05
|
30,700 | 30.38 | 31.24 | 30.28 | 0 | 1,000 | -0.0 |
| 12/09/2025 |
30.38
|
38,300 | 29.89 | 30.38 | 29.61 | 0 | 2,000 | -0.1 |
| 11/09/2025 |
29.89
|
7,900 | 30.18 | 30.18 | 29.70 | 0 | 0 | 0 |
| 10/09/2025 |
30.18
|
8,700 | 30.09 | 30.38 | 30.09 | 0 | 0 | 0 |
| 09/09/2025 |
30.09
|
15,900 | 29.61 | 30.09 | 29.61 | 0 | 0 | 0 |
| 08/09/2025 |
29.89
|
44,300 | 27.59 | 30.28 | 27.59 | 0 | 0 | 0 |
| 05/09/2025 |
30.57
|
28,900 | 30.57 | 30.76 | 30.18 | 0 | 2,800 | -0.1 |
| 04/09/2025 |
30.57
|
36,800 | 30.28 | 30.57 | 30.28 | 0 | 0 | 0 |
| 03/09/2025 |
30.28
|
15,700 | 30.09 | 30.28 | 29.99 | 0 | 0 | 0 |
| 29/08/2025 |
30.09
|
29,900 | 30.38 | 30.38 | 29.89 | 0 | 2,200 | -0.1 |
| 28/08/2025 |
30.38
|
20,900 | 30.76 | 30.76 | 30.18 | 0 | 0 | 0 |
| 27/08/2025 |
30.76
|
42,800 | 29.89 | 30.76 | 29.89 | 0 | 5,000 | -0.2 |
| 26/08/2025 |
29.89
|
29,200 | 30.09 | 30.09 | 29.80 | 0 | 5,000 | -0.2 |
| 25/08/2025 |
29.89
|
54,500 | 30.76 | 30.76 | 29.70 | 0 | 0 | 0 |
| 22/08/2025 |
30.76
|
30,400 | 31.14 | 31.14 | 30.28 | 0 | 0 | 0 |
| 21/08/2025 |
31.14
|
16,400 | 30.66 | 31.34 | 30.57 | 0 | 1,800 | -0.1 |
| 20/08/2025 |
30.66
|
29,300 | 31.05 | 31.05 | 30.47 | 0 | 0 | 0 |
| 19/08/2025 |
31.05
|
24,500 | 31.43 | 31.53 | 31.05 | 0 | 0 | 0 |
| 18/08/2025 |
31.34
|
35,800 | 31.72 | 31.82 | 31.34 | 0 | 0 | 0 |
| 15/08/2025 |
31.82
|
51,200 | 32.20 | 32.20 | 31.62 | 0 | 0 | 0 |
| 14/08/2025 |
32.20
|
20,800 | 32.39 | 32.39 | 32.11 | 0 | 0 | 0 |
| 13/08/2025 |
32.39
|
88,800 | 32.49 | 32.68 | 32.11 | 0 | 0 | 0 |
| 12/08/2025 |
32.49
|
52,800 | 32.39 | 32.68 | 32.20 | 0 | 300 | -0.0 |
| 11/08/2025 |
32.49
|
49,700 | 32.87 | 32.97 | 32.39 | 0 | 1,800 | -0.1 |
| 08/08/2025 |
32.87
|
62,100 | 32.87 | 33.26 | 32.49 | 0 | 10,300 | -0.4 |
| 07/08/2025 |
32.87
|
31,100 | 32.78 | 33.26 | 32.30 | 0 | 0 | 0 |
| 06/08/2025 |
32.87
|
51,000 | 32.11 | 32.97 | 32.01 | 0 | 0 | 0 |
| 05/08/2025 |
32.30
|
56,800 | 32.11 | 32.39 | 31.82 | 0 | 0 | 0 |
| 04/08/2025 |
32.39
|
70,200 | 32.68 | 32.87 | 32.01 | 0 | 0 | 0 |
| 01/08/2025 |
32.78
|
26,800 | 32.97 | 32.97 | 32.30 | 0 | 0 | 0 |
| 31/07/2025 |
32.97
|
86,000 | 31.91 | 32.97 | 31.91 | 0 | 0 | 0 |
| 30/07/2025 |
31.91
|
87,500 | 32.87 | 32.87 | 31.91 | 0 | 0 | 0 |
| 29/07/2025 |
32.87
|
145,900 | 33.74 | 33.84 | 32.87 | 0 | 0 | 0 |
| 28/07/2025 |
33.74
|
348,400 | 34.70 | 34.70 | 33.45 | 0 | 0 | 0 |
| 25/07/2025 |
34.70
|
221,300 | 34.60 | 34.60 | 33.64 | 0 | 0 | 0 |
| 24/07/2025 |
34.60
|
52,100 | 35.28 | 35.37 | 34.60 | 0 | 3,100 | -0.1 |
| 23/07/2025 |
35.18
|
115,800 | 34.80 | 35.18 | 34.41 | 0 | 0 | 0 |
| 22/07/2025 |
34.41
|
22,300 | 34.80 | 34.80 | 34.32 | 0 | 0 | 0 |
| 21/07/2025 |
34.70
|
97,200 | 34.80 | 35.09 | 34.32 | 0 | 14,500 | -0.5 |
| 18/07/2025 |
34.60
|
57,400 | 34.89 | 34.89 | 34.41 | 0 | 13,700 | -0.5 |
| 17/07/2025 |
34.51
|
59,200 | 34.32 | 34.80 | 34.12 | 0 | 0 | 0 |
| 16/07/2025 |
34.32
|
19,700 | 34.60 | 34.60 | 34.22 | 0 | 0 | 0 |
| 15/07/2025 |
34.60
|
176,800 | 34.70 | 34.89 | 34.12 | 0 | 0 | 0 |
| 14/07/2025 |
35.09
|
55,100 | 35.18 | 35.28 | 34.51 | 0 | 0 | 0 |
| 11/07/2025 |
35.18
|
80,500 | 35.28 | 35.28 | 34.22 | 0 | 0 | 0 |
| 10/07/2025 |
35.28
|
45,400 | 35.47 | 35.47 | 34.80 | 0 | 0 | 0 |
| 09/07/2025 |
35.37
|
48,900 | 35.37 | 35.47 | 34.80 | 0 | 7,000 | -0.3 |
| 08/07/2025 |
35.28
|
72,500 | 35.18 | 35.76 | 34.89 | 0 | 6,300 | -0.2 |
| 07/07/2025 |
35.18
|
52,600 | 37.49 | 37.49 | 34.70 | 0 | 0 | 0 |
| 04/07/2025 |
34.89
|
53,400 | 34.41 | 34.89 | 34.12 | 0 | 0 | 0 |
| 03/07/2025 |
34.70
|
162,300 | 33.16 | 34.89 | 32.97 | 0 | 0 | 0 |
| 02/07/2025 |
33.16
|
87,400 | 33.16 | 33.16 | 32.87 | 0 | 0 | 0 |
| 01/07/2025 |
33.16
|
79,600 | 32.87 | 33.16 | 32.30 | 0 | 0 | 0 |
| 30/06/2025 |
32.97
|
51,300 | 32.68 | 33.16 | 32.68 | 0 | 500 | -0.0 |