| 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) |
-0.30 | -1.01% | 26,000 | 21,300 | 0.6 |
21.90
29.90
28.50
|
|
2 tháng
(2026-07-20) |
-0.70 | -2.33% | 27,200 | 21,300 | 0.6 |
21.90
30
28.50
|
|
3 tháng
(2026-06-22) |
1.10 | 3.90% | 29,300 | 21,300 | 0.6 |
21.90
30.70
28.50
|
|
6 tháng
(2026-03-23) |
0.30 | 1.03% | 622,900 | 19,100 | 0.6 |
21.70
34
28.50
|
|
12 tháng
(2025-09-23) |
10.50 | 55.85% | 1,521,800 | 11,100 | 0.4 |
17.70
34
28.50
|
|
24 tháng
(2024-09-30) |
-0.70 | -2.33% | 2,752,591 | 5,700 | 0.2 |
16.40
37.30
28.50
|
|
36 tháng
(2023-10-04) |
6.19 | 26.76% | 4,564,976 | -210,610 | -4.8 |
15.49
37.30
28.50
|
|
60 tháng
(2021-10-14) |
3.48 | 13.46% | 5,893,104 | -141,430 | -2.6 |
15.49
37.30
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 17/09/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 16/09/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 15/09/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 14/09/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 11/09/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 10/09/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 09/09/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 08/09/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 07/09/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 04/09/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 03/09/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 02/09/2026 |
29.90
|
2,400 | 27.70 | 30 | 27.70 | 0 | 0 | 0 |
| 01/09/2026 |
21.90
|
1,800 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 31/08/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 28/08/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 27/08/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 26/08/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 25/08/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 24/08/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 21/08/2026 |
29.30
|
500 | 27 | 29.30 | 26.60 | 0 | 0 | 0 |
| 20/08/2026 |
29.50
|
12,200 | 29.50 | 29.50 | 29.50 | 12,200 | 0 | 0.4 |
| 19/08/2026 |
29.60
|
9,100 | 29.30 | 29.70 | 29.30 | 9,100 | 0 | 0.3 |
| 18/08/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 17/08/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 14/08/2026 |
29.30
|
300 | 27 | 29.30 | 27 | 0 | 0 | 0 |
| 13/08/2026 |
29.60
|
500 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 12/08/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 11/08/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 10/08/2026 |
30
|
200 | 26.90 | 30 | 26.90 | 0 | 0 | 0 |
| 07/08/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 06/08/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 05/08/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 04/08/2026 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 03/08/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 31/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 30/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 29/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 28/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 27/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 24/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 23/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 22/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 21/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 20/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 17/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 16/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 15/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 14/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 13/07/2026 |
30
|
400 | 30 | 30 | 27 | 0 | 0 | 0 |
| 10/07/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 09/07/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 08/07/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 07/07/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 06/07/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 03/07/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 02/07/2026 |
30.70
|
1,400 | 27.90 | 30.80 | 27.90 | 0 | 0 | 0 |
| 01/07/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 30/06/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 29/06/2026 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | 0 |
| 26/06/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 25/06/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 24/06/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 23/06/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 22/06/2026 |
28.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 19/06/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 18/06/2026 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 17/06/2026 |
28.40
|
200 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 |
| 16/06/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 15/06/2026 |
28.20
|
8,100 | 27.50 | 28.20 | 27 | 0 | 0 | 0 |
| 12/06/2026 |
28.50
|
3,100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 11/06/2026 |
28.50
|
4,300 | 28.40 | 28.50 | 28 | 0 | 0 | 0 |
| 10/06/2026 |
28.40
|
2,400 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 |
| 09/06/2026 |
28.50
|
3,700 | 28.50 | 28.60 | 27.50 | 0 | 0 | 0 |
| 08/06/2026 |
28.60
|
10,700 | 28.70 | 28.80 | 27 | 0 | 0 | 0 |
| 05/06/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 04/06/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 03/06/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 02/06/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 01/06/2026 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 29/05/2026 |
28.50
|
3,900 | 26.50 | 28.50 | 26.50 | 0 | 0 | 0 |
| 28/05/2026 |
28.50
|
400 | 26.60 | 28.50 | 26.60 | 0 | 0 | 0 |
| 27/05/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 26/05/2026 |
28.50
|
52,700 | 28.70 | 28.70 | 28.50 | 0 | 0 | 0 |
| 25/05/2026 |
28.70
|
1,500 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
| 22/05/2026 |
28.90
|
26,200 | 28 | 28.90 | 28 | 0 | 0 | 0 |
| 21/05/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 20/05/2026 |
29.40
|
6,900 | 28.60 | 29.40 | 28.60 | 0 | 0 | 0 |
| 19/05/2026 |
28.60
|
209,500 | 28.40 | 28.60 | 26.50 | 0 | 0 | 0 |
| 18/05/2026 |
28.20
|
3,100 | 27.50 | 28.20 | 27.50 | 0 | 0 | 0 |
| 15/05/2026 |
29.30
|
900 | 26.80 | 29.30 | 26.80 | 0 | 0 | 0 |
| 14/05/2026 |
29.40
|
1,900 | 27 | 29.40 | 27 | 0 | 0 | 0 |
| 13/05/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 12/05/2026 |
29.70
|
2,000 | 29.60 | 29.70 | 29.60 | 0 | 0 | 0 |
| 11/05/2026 |
29.70
|
800 | 30 | 30 | 29.70 | 0 | 0 | 0 |
| 08/05/2026 |
31.90
|
800 | 32 | 32 | 31.90 | 0 | 0 | 0 |
| 07/05/2026 |
32
|
6,500 | 31 | 32 | 31 | 0 | 0 | 0 |
| 06/05/2026 |
32.80
|
10,600 | 33 | 33.30 | 32.80 | 0 | 0 | 0 |
| 05/05/2026 |
33
|
3,900 | 33.30 | 33.30 | 33 | 0 | 0 | 0 |
| 04/05/2026 |
33.40
|
800 | 33.50 | 33.50 | 33.40 | 0 | 0 | 0 |