| 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) |
-0.85 | -2.58% | 22,600 | 0 | 0 |
26.20
34.90
32.05
|
|
2 tháng
(2026-07-20) |
-2.45 | -7.10% | 65,500 | 0 | 0 |
26.20
36.60
32.05
|
|
3 tháng
(2026-06-22) |
-8.45 | -20.86% | 87,400 | 0 | 0 |
26.20
41.40
32.05
|
|
6 tháng
(2026-03-23) |
-34.35 | -51.73% | 508,200 | -300 | -0.0 |
26.20
66.40
32.05
|
|
12 tháng
(2025-09-23) |
-0.20 | -0.62% | 757,200 | -6,500 | -0.2 |
24.15
95
32.05
|
|
24 tháng
(2024-09-30) |
-17.25 | -34.99% | 1,003,700 | -7,175 | -0.3 |
24.15
95
32.05
|
|
36 tháng
(2023-10-04) |
-22.85 | -41.62% | 3,487,800 | -7,667 | -0.4 |
24.15
95
32.05
|
|
60 tháng
(2021-10-14) |
-25.61 | -44.41% | 4,831,100 | -21,425 | -12.4 |
24.15
95
32.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
32.05
|
200 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 |
| 17/09/2026 |
32.05
|
1,000 | 32.10 | 32.10 | 32 | 0 | 0 | 0 |
| 16/09/2026 |
33.30
|
2,900 | 33.70 | 33.70 | 31.45 | 0 | 0 | 0 |
| 15/09/2026 |
33.80
|
600 | 34.45 | 34.45 | 30.50 | 0 | 0 | 0 |
| 14/09/2026 |
32.50
|
2,600 | 29.25 | 32.50 | 29.25 | 0 | 0 | 0 |
| 11/09/2026 |
31.15
|
100 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 |
| 10/09/2026 |
31.15
|
200 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 |
| 09/09/2026 |
31.15
|
200 | 31.05 | 31.15 | 31.05 | 0 | 0 | 0 |
| 08/09/2026 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 |
| 07/09/2026 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 |
| 04/09/2026 |
32.10
|
3,300 | 32 | 32.15 | 32 | 0 | 0 | 0 |
| 03/09/2026 |
32.55
|
1,400 | 32.55 | 32.60 | 32.55 | 0 | 0 | 0 |
| 02/09/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 01/09/2026 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 31/08/2026 |
32.50
|
2,600 | 29.25 | 32.50 | 29.25 | 0 | 0 | 0 |
| 28/08/2026 |
34.50
|
100 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
| 27/08/2026 |
34.90
|
1,600 | 34.10 | 34.95 | 32.25 | 0 | 0 | 0 |
| 26/08/2026 |
34.10
|
1,800 | 35.50 | 35.50 | 34.05 | 0 | 0 | 0 |
| 25/08/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
| 24/08/2026 |
34
|
1,000 | 31.90 | 34.95 | 31.90 | 0 | 0 | 0 |
| 21/08/2026 |
33.95
|
1,900 | 31.10 | 33.95 | 31.10 | 0 | 0 | 0 |
| 20/08/2026 |
33
|
1,200 | 34.50 | 34.50 | 31.45 | 0 | 0 | 0 |
| 19/08/2026 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
| 18/08/2026 |
32.90
|
5,800 | 32 | 33.75 | 31.95 | 0 | 0 | 0 |
| 17/08/2026 |
32
|
500 | 32 | 32.05 | 32 | 0 | 0 | 0 |
| 14/08/2026 |
32
|
4,200 | 34.65 | 34.70 | 30.70 | 0 | 0 | 0 |
| 13/08/2026 |
33
|
4,000 | 33.20 | 33.25 | 33 | 0 | 0 | 0 |
| 12/08/2026 |
32.80
|
500 | 33.60 | 33.60 | 32.80 | 0 | 0 | 0 |
| 11/08/2026 |
33.60
|
800 | 34 | 34 | 33.60 | 0 | 0 | 0 |
| 10/08/2026 |
33.35
|
4,200 | 35 | 35 | 33.20 | 0 | 0 | 0 |
| 07/08/2026 |
35
|
2,900 | 34.45 | 35.40 | 34.45 | 0 | 0 | 0 |
| 06/08/2026 |
34.45
|
1,300 | 33 | 34.45 | 33 | 0 | 0 | 0 |
| 05/08/2026 |
34.45
|
1,300 | 34.55 | 34.55 | 34.45 | 0 | 0 | 0 |
| 04/08/2026 |
34.45
|
600 | 34.10 | 34.45 | 34.10 | 0 | 0 | 0 |
| 03/08/2026 |
35.40
|
900 | 34.20 | 35.45 | 34.20 | 0 | 0 | 0 |
| 31/07/2026 |
34.20
|
1,400 | 34.10 | 34.20 | 34.10 | 0 | 0 | 0 |
| 30/07/2026 |
35.90
|
1,400 | 34 | 35.90 | 34 | 0 | 0 | 0 |
| 29/07/2026 |
35
|
3,000 | 34 | 35 | 33.50 | 0 | 0 | 0 |
| 28/07/2026 |
35.85
|
900 | 36 | 36 | 34.25 | 0 | 0 | 0 |
| 27/07/2026 |
36.60
|
1,700 | 35 | 36.80 | 35 | 0 | 0 | 0 |
| 24/07/2026 |
34.95
|
500 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 |
| 23/07/2026 |
34.95
|
500 | 33.50 | 34.95 | 33.50 | 0 | 0 | 0 |
| 22/07/2026 |
33.50
|
3,700 | 33.60 | 33.60 | 33.50 | 0 | 0 | 0 |
| 21/07/2026 |
34.50
|
1,300 | 34.50 | 34.50 | 34.40 | 0 | 0 | 0 |
| 20/07/2026 |
34.50
|
1,500 | 36.50 | 36.50 | 34.50 | 0 | 0 | 0 |
| 17/07/2026 |
35.80
|
1,100 | 38.30 | 38.30 | 35.80 | 0 | 0 | 0 |
| 16/07/2026 |
38.30
|
900 | 38.60 | 38.60 | 36.15 | 0 | 0 | 0 |
| 15/07/2026 |
38.60
|
800 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 |
| 14/07/2026 |
38.60
|
600 | 36.15 | 38.60 | 36.15 | 0 | 0 | 0 |
| 13/07/2026 |
36.10
|
1,200 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 |
| 10/07/2026 |
38.10
|
100 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
| 09/07/2026 |
40.80
|
3,800 | 41.30 | 41.30 | 38.55 | 0 | 0 | 0 |
| 08/07/2026 |
41.40
|
100 | 41.40 | 41.40 | 41.40 | 0 | 0 | 0 |
| 07/07/2026 |
38.90
|
200 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 |
| 06/07/2026 |
39
|
500 | 39 | 39.05 | 39 | 0 | 0 | 0 |
| 03/07/2026 |
39
|
1,200 | 39 | 39 | 36.10 | 0 | 0 | 0 |
| 02/07/2026 |
38.60
|
2,800 | 38.90 | 38.90 | 38.60 | 0 | 0 | 0 |
| 01/07/2026 |
38.50
|
2,100 | 38.50 | 38.60 | 38.50 | 0 | 0 | 0 |
| 30/06/2026 |
38.35
|
1,200 | 38.70 | 38.70 | 38.15 | 0 | 0 | 0 |
| 29/06/2026 |
40.85
|
900 | 39.10 | 40.85 | 39.10 | 0 | 0 | 0 |
| 26/06/2026 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
| 25/06/2026 |
39
|
700 | 39.35 | 39.35 | 39 | 0 | 0 | 0 |
| 24/06/2026 |
39.40
|
900 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
| 23/06/2026 |
39.40
|
800 | 39.50 | 39.50 | 39.40 | 0 | 0 | 0 |
| 22/06/2026 |
40.50
|
2,000 | 40.25 | 40.50 | 40 | 0 | 0 | 0 |
| 19/06/2026 |
40.50
|
500 | 41.65 | 41.70 | 40.50 | 0 | 0 | 0 |
| 18/06/2026 |
41.75
|
1,400 | 39.20 | 41.75 | 39.20 | 0 | 0 | 0 |
| 17/06/2026 |
40.50
|
4,000 | 39.30 | 41.90 | 39.15 | 0 | 0 | 0 |
| 16/06/2026 |
41.90
|
3,600 | 42 | 42 | 39.15 | 0 | 0 | 0 |
| 15/06/2026 |
42
|
1,200 | 40.55 | 42.85 | 40.55 | 0 | 0 | 0 |
| 12/06/2026 |
42.90
|
4,000 | 42.50 | 42.95 | 42.50 | 0 | 0 | 0 |
| 11/06/2026 |
40.20
|
6,300 | 42.55 | 42.55 | 39.70 | 0 | 0 | 0 |
| 10/06/2026 |
42.55
|
5,700 | 47.60 | 47.60 | 41.90 | 0 | 0 | 0 |
| 09/06/2026 |
44.95
|
8,700 | 44.10 | 47.25 | 44 | 0 | 0 | 0 |
| 08/06/2026 |
47.30
|
11,200 | 46 | 47.30 | 41.35 | 0 | 0 | 0 |
| 05/06/2026 |
44.40
|
4,300 | 41.40 | 44.40 | 39.80 | 0 | 0 | 0 |
| 04/06/2026 |
41.50
|
700 | 43 | 43 | 41.50 | 0 | 0 | 0 |
| 03/06/2026 |
42
|
1,200 | 43 | 43 | 42 | 0 | 0 | 0 |
| 02/06/2026 |
43
|
7,400 | 45.05 | 45.05 | 42.15 | 0 | 0 | 0 |
| 01/06/2026 |
45.05
|
1,800 | 44.75 | 45.10 | 44.75 | 0 | 0 | 0 |
| 29/05/2026 |
44.75
|
6,500 | 45 | 45.50 | 44.75 | 0 | 0 | 0 |
| 28/05/2026 |
45
|
7,100 | 48 | 48 | 44.70 | 0 | 0 | 0 |
| 27/05/2026 |
48
|
1,300 | 48.50 | 48.50 | 45.45 | 0 | 0 | 0 |
| 26/05/2026 |
48.50
|
11,000 | 52 | 52 | 48.40 | 0 | 0 | 0 |
| 25/05/2026 |
52
|
12,200 | 50.70 | 54.10 | 50.60 | 0 | 0 | 0 |
| 22/05/2026 |
50.70
|
48,400 | 44.15 | 50.70 | 44.15 | 0 | 0 | 0 |
| 21/05/2026 |
47.45
|
1,300 | 47.45 | 47.45 | 47.45 | 0 | 0 | 0 |
| 20/05/2026 |
51
|
15,000 | 51 | 51 | 51 | 0 | 0 | 0 |
| 19/05/2026 |
54.80
|
46,400 | 63 | 63 | 54.80 | 0 | 0 | 0 |
| 18/05/2026 |
58.90
|
17,300 | 58.90 | 58.90 | 58.90 | 0 | 0 | 0 |
| 15/05/2026 |
55.10
|
14,400 | 55.10 | 55.10 | 55.10 | 0 | 0 | 0 |
| 14/05/2026 |
51.50
|
16,800 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
| 13/05/2026 |
48.15
|
18,500 | 48.15 | 48.15 | 48.15 | 0 | 0 | 0 |
| 12/05/2026 |
45
|
15,800 | 45 | 45 | 45 | 0 | 0 | 0 |
| 11/05/2026 |
42.10
|
15,600 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 |
| 08/05/2026 |
39.35
|
14,500 | 39.35 | 39.35 | 39.30 | 0 | 0 | 0 |
| 07/05/2026 |
36.80
|
5,400 | 36 | 36.80 | 36 | 0 | 0 | 0 |
| 06/05/2026 |
34.40
|
4,100 | 34.05 | 34.40 | 34 | 0 | 0 | 0 |
| 05/05/2026 |
36.50
|
4,500 | 37 | 37.20 | 36.50 | 0 | 0 | 0 |
| 04/05/2026 |
39.20
|
1,200 | 37 | 39.20 | 36.50 | 0 | 0 | 0 |