| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.50 | 1.91% | 17,400 | 0 | 0 |
25.10
28.25
26.65
|
|
2 tháng
(2026-07-20) |
-0.10 | -0.37% | 30,600 | 0 | 0 |
25
28.25
26.65
|
|
3 tháng
(2026-06-22) |
0.35 | 1.33% | 57,400 | 0 | 0 |
25
28.25
26.65
|
|
6 tháng
(2026-03-23) |
2.80 | 11.74% | 334,900 | -30,600 | -0.7 |
23.85
29
26.65
|
|
12 tháng
(2025-09-23) |
-0.85 | -3.09% | 512,800 | -40,000 | -1.0 |
23.85
29
26.65
|
|
24 tháng
(2024-09-30) |
0.65 | 2.50% | 935,500 | -48,000 | -1.2 |
23.20
29.85
26.65
|
|
36 tháng
(2023-10-04) |
-9.80 | -26.89% | 1,434,400 | -65,034 | -1.6 |
23.20
36.70
26.65
|
|
60 tháng
(2021-10-14) |
-11.95 | -30.96% | 3,940,600 | -88,612 | -4.0 |
23.20
51.50
26.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 17/09/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 16/09/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 15/09/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 14/09/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 11/09/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 10/09/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 09/09/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 08/09/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 07/09/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 04/09/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 03/09/2026 |
26.65
|
600 | 25.70 | 26.65 | 25.70 | 0 | 0 | 0 |
| 02/09/2026 |
28.25
|
3,100 | 25.70 | 28.25 | 25.65 | 0 | 0 | 0 |
| 01/09/2026 |
27.50
|
1,700 | 28 | 29.15 | 25.60 | 0 | 0 | 0 |
| 31/08/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 28/08/2026 |
25.10
|
10,000 | 25.10 | 26.25 | 25.10 | 0 | 0 | 0 |
| 27/08/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 26/08/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 25/08/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 24/08/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 21/08/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 20/08/2026 |
26.95
|
100 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 19/08/2026 |
26.15
|
1,900 | 24.20 | 26.15 | 24.20 | 0 | 0 | 0 |
| 18/08/2026 |
25.95
|
400 | 26.80 | 26.80 | 24.75 | 0 | 0 | 0 |
| 17/08/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 14/08/2026 |
26.50
|
1,500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 13/08/2026 |
25.90
|
300 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 12/08/2026 |
26
|
6,100 | 26.25 | 26.25 | 26 | 0 | 0 | 0 |
| 11/08/2026 |
25
|
2,800 | 25 | 26.55 | 25 | 0 | 0 | 0 |
| 10/08/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 07/08/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 06/08/2026 |
26.85
|
200 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 05/08/2026 |
26.20
|
200 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 04/08/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 03/08/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 31/07/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 30/07/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 29/07/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 28/07/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 27/07/2026 |
26.85
|
800 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 24/07/2026 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 23/07/2026 |
26.30
|
300 | 24.90 | 26.60 | 24.90 | 0 | 0 | 0 |
| 22/07/2026 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 21/07/2026 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 20/07/2026 |
26.75
|
600 | 25.55 | 26.85 | 24.15 | 0 | 0 | 0 |
| 17/07/2026 |
25.55
|
2,900 | 25.10 | 25.60 | 25.10 | 0 | 0 | 0 |
| 16/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 15/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 14/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 13/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 10/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 09/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 08/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 07/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 06/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 03/07/2026 |
26.95
|
100 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 02/07/2026 |
25.80
|
1,200 | 24.90 | 25.80 | 24.90 | 0 | 0 | 0 |
| 01/07/2026 |
25.70
|
1,000 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 30/06/2026 |
27.25
|
1,600 | 25.70 | 27.25 | 25.70 | 0 | 0 | 0 |
| 29/06/2026 |
27.50
|
4,100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 26/06/2026 |
27.50
|
7,800 | 26.20 | 27.50 | 24.20 | 0 | 0 | 0 |
| 25/06/2026 |
25.95
|
1,300 | 26.15 | 26.45 | 25.95 | 0 | 0 | 0 |
| 24/06/2026 |
26.15
|
900 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 |
| 23/06/2026 |
26.30
|
3,700 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 22/06/2026 |
26.30
|
2,200 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 19/06/2026 |
26.30
|
2,400 | 25.25 | 26.30 | 25.20 | 0 | 0 | 0 |
| 18/06/2026 |
25.20
|
3,400 | 26 | 27.50 | 25.20 | 0 | 0 | 0 |
| 17/06/2026 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
| 16/06/2026 |
26.80
|
1,500 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 15/06/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 12/06/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 11/06/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 10/06/2026 |
25.95
|
5,100 | 25.10 | 25.95 | 25.10 | 0 | 0 | 0 |
| 09/06/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 08/06/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 05/06/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 04/06/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 03/06/2026 |
26.85
|
1,000 | 27.80 | 27.80 | 26.35 | 0 | 0 | 0 |
| 02/06/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 01/06/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 29/05/2026 |
28.30
|
500 | 26.50 | 28.30 | 26.50 | 0 | 0 | 0 |
| 28/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 27/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 26/05/2026 |
26.85
|
1,800 | 27 | 27 | 26.05 | 0 | 200 | -0.0 |
| 25/05/2026 |
26.05
|
2,200 | 25.70 | 26.05 | 25.70 | 0 | 0 | 0 |
| 22/05/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 21/05/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 20/05/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 19/05/2026 |
27.60
|
6,700 | 25 | 27.90 | 25 | 0 | 0 | 0 |
| 18/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 15/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 14/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 13/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 12/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 11/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 08/05/2026 |
26.85
|
900 | 26 | 26.85 | 26 | 0 | 0 | 0 |
| 07/05/2026 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 |
| 06/05/2026 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 |
| 05/05/2026 |
26.15
|
20,100 | 24.80 | 26.15 | 24.80 | 0 | 0 | 0 |
| 04/05/2026 |
26.55
|
1,600 | 25 | 26.55 | 24.85 | 0 | 0 | 0 |