| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-5.70 | -19% | 70,100 | 0 | 0 |
24.30
30.40
24.90
|
|
2 tháng
(2026-06-04) |
-6.20 | -20.33% | 140,500 | 0 | 0 |
24.30
30.50
24.90
|
|
3 tháng
(2026-05-05) |
-5.40 | -18.18% | 184,300 | 0 | 0 |
24.30
30.80
24.90
|
|
6 tháng
(2026-02-04) |
-5.50 | -18.46% | 449,300 | 0 | 0 |
24.30
30.80
24.90
|
|
12 tháng
(2025-08-08) |
-4.73 | -16.28% | 1,551,300 | 0 | 0 |
24.30
34
24.90
|
|
24 tháng
(2024-08-13) |
5.48 | 29.12% | 2,702,933 | 0 | 0 |
18.82
34
24.90
|
|
36 tháng
(2023-08-21) |
12.28 | 102.16% | 3,234,784 | -200 | -0.0 |
12.02
34
24.90
|
|
60 tháng
(2021-08-30) |
15.23 | 167.84% | 4,993,856 | -700 | -0.0 |
8.13
34
24.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 03/08/2026 |
24.90
|
2,300 | 24.50 | 24.90 | 24.40 | 0 | 0 | 0 |
| 31/07/2026 |
24.30
|
500 | 24.60 | 24.60 | 24.30 | 0 | 0 | 0 |
| 30/07/2026 |
24.60
|
5,100 | 24.70 | 24.70 | 24.60 | 0 | 0 | 0 |
| 29/07/2026 |
24.60
|
400 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 28/07/2026 |
25
|
2,900 | 23.50 | 25.10 | 23.50 | 0 | 0 | 0 |
| 27/07/2026 |
25
|
3,600 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 24/07/2026 |
25.20
|
1,700 | 24.90 | 25.20 | 24.90 | 0 | 0 | 0 |
| 23/07/2026 |
24.90
|
3,200 | 25.20 | 25.70 | 24.90 | 0 | 0 | 0 |
| 22/07/2026 |
25.30
|
4,600 | 25.40 | 25.50 | 25 | 0 | 0 | 0 |
| 21/07/2026 |
26.10
|
12,000 | 25 | 26.10 | 25 | 0 | 0 | 0 |
| 20/07/2026 |
26
|
5,200 | 26.20 | 26.70 | 25.50 | 0 | 0 | 0 |
| 17/07/2026 |
29.50
|
4,600 | 30 | 30 | 29.50 | 0 | 0 | 0 |
| 16/07/2026 |
29.90
|
5,400 | 30 | 30 | 29.80 | 0 | 0 | 0 |
| 15/07/2026 |
30.10
|
3,900 | 30.10 | 30.10 | 30 | 0 | 0 | 0 |
| 14/07/2026 |
30.20
|
9,600 | 30.30 | 30.40 | 30.10 | 0 | 0 | 0 |
| 13/07/2026 |
30.30
|
800 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 10/07/2026 |
30.40
|
1,300 | 30.30 | 30.50 | 30.30 | 0 | 0 | 0 |
| 09/07/2026 |
30.30
|
1,200 | 30.20 | 30.30 | 30.20 | 0 | 0 | 0 |
| 08/07/2026 |
30
|
2,000 | 30 | 30 | 30 | 0 | 0 | 0 |
| 07/07/2026 |
30
|
1,100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 06/07/2026 |
30
|
1,000 | 30 | 30 | 30 | 0 | 0 | 0 |
| 03/07/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 02/07/2026 |
30.50
|
11,100 | 30.30 | 30.50 | 30 | 0 | 0 | 0 |
| 01/07/2026 |
30.50
|
700 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 30/06/2026 |
30.10
|
33,300 | 30.60 | 31.90 | 30.10 | 0 | 0 | 0 |
| 29/06/2026 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 |
| 26/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 25/06/2026 |
30
|
13,400 | 30.20 | 30.20 | 30 | 0 | 0 | 0 |
| 24/06/2026 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 23/06/2026 |
30.20
|
400 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 22/06/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 19/06/2026 |
30.10
|
500 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 18/06/2026 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 17/06/2026 |
30.20
|
100 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 16/06/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 15/06/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 12/06/2026 |
30
|
3,500 | 30.20 | 30.20 | 30 | 0 | 0 | 0 |
| 11/06/2026 |
30.10
|
2,000 | 30.20 | 30.20 | 29.90 | 0 | 0 | 0 |
| 10/06/2026 |
30
|
4,800 | 30 | 30 | 30 | 0 | 0 | 0 |
| 09/06/2026 |
30.30
|
400 | 29.50 | 30.30 | 29.50 | 0 | 0 | 0 |
| 08/06/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 05/06/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 04/06/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 03/06/2026 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 02/06/2026 |
30.80
|
600 | 30.10 | 30.80 | 30.10 | 0 | 0 | 0 |
| 01/06/2026 |
30.10
|
2,300 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 29/05/2026 |
30.10
|
900 | 30 | 30.10 | 30 | 0 | 0 | 0 |
| 28/05/2026 |
30.10
|
100 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 27/05/2026 |
30.10
|
2,300 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 26/05/2026 |
30.10
|
2,100 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 25/05/2026 |
30.30
|
300 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 22/05/2026 |
30
|
3,600 | 30.60 | 30.60 | 30 | 0 | 0 | 0 |
| 21/05/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 20/05/2026 |
30.60
|
7,200 | 30.50 | 30.60 | 30.40 | 0 | 0 | 0 |
| 19/05/2026 |
30.60
|
100 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 18/05/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 15/05/2026 |
30.50
|
2,200 | 31 | 31.20 | 30.50 | 0 | 0 | 0 |
| 14/05/2026 |
30.70
|
12,600 | 30 | 30.80 | 30 | 0 | 0 | 0 |
| 13/05/2026 |
29.80
|
400 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 12/05/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 11/05/2026 |
29.80
|
300 | 29.50 | 29.80 | 29.50 | 0 | 0 | 0 |
| 08/05/2026 |
29.70
|
4,100 | 29.50 | 29.70 | 29.50 | 0 | 0 | 0 |
| 07/05/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 06/05/2026 |
29.80
|
900 | 29.70 | 29.80 | 29.70 | 0 | 0 | 0 |
| 05/05/2026 |
29.70
|
3,700 | 29.70 | 29.80 | 29.70 | 0 | 0 | 0 |
| 04/05/2026 |
29.90
|
1,800 | 29.80 | 29.90 | 29.80 | 0 | 0 | 0 |
| 29/04/2026 |
29.80
|
600 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 28/04/2026 |
29.90
|
1,100 | 30 | 30 | 29.90 | 0 | 0 | 0 |
| 24/04/2026 |
29.50
|
6,800 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 23/04/2026 |
29.50
|
3,600 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 |
| 22/04/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 21/04/2026 |
29.60
|
3,200 | 29.50 | 29.60 | 29.50 | 0 | 0 | 0 |
| 20/04/2026 |
29.60
|
11,900 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 17/04/2026 |
29.60
|
700 | 29.40 | 29.60 | 29.40 | 0 | 0 | 0 |
| 16/04/2026 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
| 15/04/2026 |
29.80
|
9,800 | 29 | 29.80 | 29 | 0 | 0 | 0 |
| 14/04/2026 |
28.70
|
2,200 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
| 13/04/2026 |
28.80
|
5,900 | 28.80 | 28.90 | 28.80 | 0 | 0 | 0 |
| 10/04/2026 |
28.90
|
1,200 | 29 | 29 | 28.90 | 0 | 0 | 0 |
| 09/04/2026 |
29
|
3,600 | 29 | 29 | 29 | 0 | 0 | 0 |
| 08/04/2026 |
29
|
16,300 | 29 | 29 | 29 | 0 | 0 | 0 |
| 07/04/2026 |
29
|
6,800 | 29 | 29 | 29 | 0 | 0 | 0 |
| 06/04/2026 |
29
|
4,700 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |
| 03/04/2026 |
29.20
|
700 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 02/04/2026 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 01/04/2026 |
29.20
|
1,600 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 31/03/2026 |
29.20
|
900 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 30/03/2026 |
29.10
|
800 | 29 | 29.10 | 29 | 0 | 0 | 0 |
| 27/03/2026 |
29
|
500 | 29 | 29 | 29 | 0 | 0 | 0 |
| 26/03/2026 |
29.50
|
500 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 25/03/2026 |
29.50
|
9,700 | 29.50 | 29.50 | 29.20 | 0 | 0 | 0 |
| 24/03/2026 |
29
|
10,900 | 28.40 | 29.50 | 28.40 | 0 | 0 | 0 |
| 23/03/2026 |
29.20
|
4,700 | 28.80 | 29.20 | 28 | 0 | 0 | 0 |
| 20/03/2026 |
28.80
|
3,000 | 28.70 | 28.80 | 28.70 | 0 | 0 | 0 |
| 19/03/2026 |
28.70
|
2,200 | 28.70 | 28.80 | 28.70 | 0 | 0 | 0 |
| 18/03/2026 |
29.10
|
2,100 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
| 17/03/2026 |
29
|
700 | 29 | 29.80 | 28.80 | 0 | 0 | 0 |
| 16/03/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 13/03/2026 |
28.80
|
900 | 29.70 | 29.70 | 28.80 | 0 | 0 | 0 |
| 12/03/2026 |
29.70
|
7,400 | 29.80 | 29.80 | 27.60 | 0 | 0 | 0 |