| 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) |
-36.90 | -22.98% | 317,100 | -3,555 | 0 |
119.70
160.60
119.70
|
|
2 tháng
(2026-06-01) |
-10.70 | -7.96% | 1,350,900 | -4,734 | 0 |
119.70
212.50
119.70
|
|
3 tháng
(2026-05-04) |
92.20 | 292.70% | 2,298,900 | -33,614 | 0 |
31.50
212.50
119.70
|
|
6 tháng
(2026-02-02) |
93 | 302.93% | 2,547,800 | -36,914 | -0.1 |
30.30
212.50
119.70
|
|
12 tháng
(2025-08-05) |
95.70 | 341.79% | 4,543,100 | -132,114 | -2.7 |
25.40
212.50
119.70
|
|
24 tháng
(2024-08-12) |
88.70 | 253.43% | 12,941,642 | -165,243 | -3.8 |
25
212.50
119.70
|
|
36 tháng
(2023-08-16) |
86.60 | 233.42% | 18,043,096 | -1,877,618 | -65.1 |
25
212.50
119.70
|
|
60 tháng
(2021-08-26) |
-71.12 | -36.50% | 124,283,409 | -2,532,606 | 340.1 |
25
251.82
119.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2025 |
27
|
6,700 | 27.30 | 27.30 | 27 | 0 | 1,600 | -0.0 |
| 09/10/2025 |
27.30
|
7,100 | 27.40 | 27.40 | 27.20 | 0 | 0 | 0 |
| 08/10/2025 |
27.30
|
19,900 | 27.40 | 27.40 | 27 | 0 | 8,500 | -0.2 |
| 07/10/2025 |
27.30
|
5,900 | 27.40 | 27.40 | 27.20 | 0 | 2,100 | -0.1 |
| 06/10/2025 |
27.30
|
14,000 | 27.60 | 27.70 | 27 | 0 | 8,800 | -0.2 |
| 03/10/2025 |
27.40
|
13,800 | 27.50 | 27.60 | 27 | 0 | 6,800 | -0.2 |
| 02/10/2025 |
27.40
|
10,200 | 27.40 | 27.50 | 27 | 200 | 6,700 | -0.2 |
| 01/10/2025 |
27.30
|
2,600 | 27.30 | 27.30 | 27.20 | 0 | 1,400 | -0.0 |
| 30/09/2025 |
27.20
|
4,500 | 27.60 | 27.60 | 27.20 | 0 | 1,600 | -0.0 |
| 29/09/2025 |
27.50
|
13,600 | 27.90 | 27.90 | 26.70 | 0 | 3,800 | -0.1 |
| 26/09/2025 |
27.80
|
8,000 | 27.90 | 28.30 | 27.80 | 0 | 4,400 | -0.1 |
| 25/09/2025 |
27.80
|
6,500 | 27.60 | 27.90 | 27.40 | 0 | 100 | -0.0 |
| 24/09/2025 |
27.50
|
2,700 | 27.50 | 27.50 | 27.20 | 0 | 0 | 0 |
| 23/09/2025 |
27.40
|
1,900 | 27.40 | 27.40 | 27.30 | 0 | 0 | 0 |
| 22/09/2025 |
27.20
|
5,500 | 27.30 | 27.30 | 27 | 0 | 0 | 0 |
| 19/09/2025 |
27.20
|
4,100 | 27.60 | 27.60 | 27.20 | 0 | 100 | -0.0 |
| 18/09/2025 |
27.50
|
4,500 | 27.70 | 27.70 | 27.50 | 0 | 100 | -0.0 |
| 17/09/2025 |
27.60
|
17,400 | 27.40 | 27.80 | 27.30 | 0 | 100 | -0.0 |
| 16/09/2025 |
27.30
|
8,000 | 27.40 | 27.40 | 27.10 | 0 | 100 | -0.0 |
| 15/09/2025 |
27.30
|
11,800 | 27.70 | 27.70 | 27.30 | 0 | 100 | -0.0 |
| 12/09/2025 |
27.60
|
3,500 | 26.90 | 27.60 | 26.70 | 0 | 100 | -0.0 |
| 11/09/2025 |
26.70
|
14,500 | 26.40 | 26.70 | 26.20 | 500 | 300 | 0.0 |
| 10/09/2025 |
26.30
|
9,100 | 25.80 | 26.50 | 25.70 | 1,000 | 100 | 0.0 |
| 09/09/2025 |
25.80
|
600 | 25.60 | 25.80 | 25.60 | 200 | 0 | 0.0 |
| 08/09/2025 |
25.40
|
10,800 | 26 | 26 | 25.40 | 300 | 100 | 0.0 |
| 05/09/2025 |
25.80
|
8,700 | 26.10 | 26.10 | 25.80 | 200 | 100 | 0.0 |
| 04/09/2025 |
26
|
4,300 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 03/09/2025 |
26
|
2,800 | 25.90 | 26 | 25.80 | 0 | 100 | -0.0 |
| 29/08/2025 |
25.90
|
8,900 | 25.50 | 25.90 | 25.50 | 0 | 400 | -0.0 |
| 28/08/2025 |
25.50
|
32,700 | 26.30 | 26.30 | 25.50 | 0 | 0 | 0 |
| 27/08/2025 |
26.20
|
14,700 | 26.30 | 26.40 | 26 | 0 | 0 | 0 |
| 26/08/2025 |
26.10
|
7,100 | 26.10 | 26.10 | 25.50 | 200 | 200 | -0 |
| 25/08/2025 |
26
|
9,800 | 26.40 | 26.40 | 26 | 0 | 200 | -0.0 |
| 22/08/2025 |
26.30
|
9,700 | 26.80 | 26.90 | 26.30 | 0 | 300 | -0.0 |
| 21/08/2025 |
26.50
|
4,800 | 26.70 | 26.70 | 26.50 | 0 | 200 | -0.0 |
| 20/08/2025 |
26.60
|
25,700 | 26.40 | 26.70 | 26.20 | 0 | 300 | -0.0 |
| 19/08/2025 |
26.50
|
21,000 | 27.30 | 27.30 | 26.50 | 0 | 1,100 | -0.0 |
| 18/08/2025 |
27.30
|
20,600 | 27.80 | 27.80 | 27 | 0 | 100 | -0.0 |
| 15/08/2025 |
27.80
|
43,600 | 28.10 | 28.10 | 27 | 0 | 0 | 0 |
| 14/08/2025 |
28.10
|
10,300 | 28.10 | 28.10 | 27.70 | 0 | 200 | -0.0 |
| 13/08/2025 |
28
|
31,700 | 28 | 28.20 | 27 | 500 | 200 | 0.0 |
| 12/08/2025 |
27.90
|
3,700 | 28 | 28 | 27.80 | 0 | 0 | 0 |
| 11/08/2025 |
28
|
10,800 | 27.80 | 28 | 27.50 | 600 | 200 | 0.0 |
| 08/08/2025 |
27.80
|
6,800 | 27.70 | 27.80 | 27.60 | 300 | 0 | 0.0 |
| 07/08/2025 |
27.50
|
10,700 | 28.10 | 28.20 | 27.50 | 0 | 800 | -0.0 |
| 06/08/2025 |
28
|
30,100 | 28.10 | 28.10 | 27 | 0 | 1,700 | -0.0 |
| 05/08/2025 |
28
|
37,400 | 29 | 29.20 | 28 | 100 | 0 | 0.0 |
| 04/08/2025 |
28.90
|
12,000 | 29 | 29 | 28.20 | 0 | 600 | -0.0 |
| 01/08/2025 |
29
|
136,000 | 29.90 | 29.90 | 27.50 | 300 | 1,300 | -0.0 |
| 31/07/2025 |
29.70
|
10,800 | 29.90 | 30.10 | 29.50 | 0 | 600 | -0.0 |
| 30/07/2025 |
29.80
|
22,300 | 29.70 | 30.10 | 29.40 | 0 | 200 | -0.0 |
| 29/07/2025 |
29.80
|
49,700 | 30.50 | 30.50 | 28.70 | 0 | 2,000 | -0.1 |
| 28/07/2025 |
30.40
|
91,000 | 29.60 | 30.50 | 29.60 | 0 | 500 | -0.0 |
| 25/07/2025 |
29.50
|
26,400 | 28.80 | 29.60 | 28.80 | 100 | 1,200 | -0.0 |
| 24/07/2025 |
28.70
|
12,700 | 28.50 | 28.80 | 28.10 | 500 | 500 | 0.0 |
| 23/07/2025 |
28.50
|
6,300 | 28.70 | 28.70 | 28.30 | 0 | 500 | -0.0 |
| 22/07/2025 |
28.50
|
8,400 | 28.70 | 28.70 | 28.10 | 0 | 0 | 0 |
| 21/07/2025 |
28.50
|
8,500 | 28.70 | 28.80 | 28.30 | 0 | 100 | -0.0 |
| 18/07/2025 |
28.50
|
15,900 | 28.80 | 29.30 | 28.20 | 900 | 400 | 0.0 |
| 17/07/2025 |
28.70
|
9,800 | 28.30 | 28.70 | 28.30 | 0 | 1,700 | -0.0 |
| 16/07/2025 |
28.30
|
6,500 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 15/07/2025 |
28.20
|
18,700 | 28.10 | 28.20 | 27.90 | 0 | 200 | -0.0 |
| 14/07/2025 |
28.10
|
11,800 | 28.20 | 28.30 | 27.70 | 0 | 0 | 0 |
| 11/07/2025 |
28.10
|
6,800 | 28.20 | 28.20 | 27.90 | 0 | 100 | -0.0 |
| 10/07/2025 |
28
|
5,400 | 28.20 | 28.20 | 27.70 | 0 | 0 | 0 |
| 09/07/2025 |
28
|
20,400 | 28.30 | 28.30 | 27.70 | 0 | 0 | 0 |
| 08/07/2025 |
28.20
|
7,600 | 28.20 | 28.30 | 27.90 | 0 | 0 | 0 |
| 07/07/2025 |
28.10
|
4,300 | 28.20 | 28.30 | 27.90 | 0 | 0 | 0 |
| 04/07/2025 |
28
|
6,900 | 28.10 | 28.10 | 27.80 | 0 | 0 | 0 |
| 03/07/2025 |
27.90
|
5,800 | 28.30 | 28.30 | 27.90 | 100 | 100 | -0 |
| 02/07/2025 |
28.10
|
4,700 | 28.20 | 28.20 | 27.80 | 0 | 100 | -0.0 |
| 01/07/2025 |
28.10
|
4,800 | 28.20 | 28.20 | 27.80 | 0 | 0 | 0 |
| 30/06/2025 |
28
|
8,500 | 28 | 28.10 | 27.70 | 0 | 0 | 0 |
| 27/06/2025 |
27.90
|
10,400 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 26/06/2025 |
27.90
|
1,700 | 28 | 28 | 27.90 | 100 | 0 | 0.0 |
| 25/06/2025 |
27.90
|
3,300 | 28 | 28 | 27.80 | 0 | 100 | -0.0 |
| 24/06/2025 |
27.90
|
2,800 | 27.90 | 28.30 | 27.90 | 0 | 0 | 0 |
| 23/06/2025 |
27.80
|
9,300 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 20/06/2025 |
27.80
|
4,400 | 28 | 28 | 27.70 | 0 | 0 | 0 |
| 19/06/2025 |
27.90
|
6,500 | 28.20 | 28.20 | 27.50 | 0 | 200 | -0.0 |
| 18/06/2025 |
28
|
3,300 | 28.20 | 28.20 | 27.90 | 0 | 0 | 0 |
| 17/06/2025 |
28
|
8,100 | 27.60 | 27.90 | 27.50 | 0 | 0 | 0 |
| 16/06/2025 |
27.50
|
11,800 | 28.10 | 28.10 | 27.70 | 100 | 100 | 0 |
| 13/06/2025 |
28
|
20,100 | 28.80 | 28.80 | 27.90 | 0 | 0 | 0 |
| 12/06/2025 |
28.80
|
2,900 | 28.70 | 28.70 | 28.60 | 0 | 100 | -0.0 |
| 11/06/2025 |
28.60
|
19,700 | 29 | 29 | 28.30 | 0 | 1,100 | -0.0 |
| 10/06/2025 |
29
|
7,100 | 29.50 | 29.60 | 29 | 0 | 0 | 0 |
| 09/06/2025 |
29.40
|
31,600 | 30.20 | 30.20 | 29 | 0 | 0 | 0 |
| 06/06/2025 |
30.20
|
25,400 | 30.30 | 30.60 | 30.30 | 400 | 500 | -0.0 |
| 05/06/2025 |
30.40
|
10,000 | 30.20 | 30.40 | 29.80 | 0 | 400 | -0.0 |
| 04/06/2025 |
30.10
|
170,000 | 28.60 | 31.20 | 28.50 | 800 | 0 | 0.0 |
| 03/06/2025 |
28.40
|
2,700 | 28.30 | 28.40 | 28.20 | 500 | 100 | 0.0 |
| 02/06/2025 |
28.20
|
2,500 | 28.20 | 28.20 | 28.10 | 100 | 100 | 0 |
| 30/05/2025 |
28
|
2,400 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 29/05/2025 |
28
|
3,400 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 28/05/2025 |
28
|
10,000 | 28.30 | 28.40 | 28 | 0 | 500 | -0.0 |
| 27/05/2025 |
28.10
|
7,700 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 26/05/2025 |
28.30
|
7,200 | 28.40 | 28.40 | 27.90 | 0 | 200 | -0.0 |
| 23/05/2025 |
28.20
|
4,800 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 22/05/2025 |
28.30
|
9,500 | 28.40 | 28.40 | 28 | 0 | 100 | -0.0 |