| 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) |
-2.50 | -6.94% | 22,100 | 0 | 0 |
33
36
33.60
|
|
2 tháng
(2026-07-20) |
1 | 3.08% | 49,200 | 0 | 0 |
32.50
36
33.60
|
|
3 tháng
(2026-06-22) |
-1.20 | -3.46% | 53,600 | 0 | 0 |
32
36
33.60
|
|
6 tháng
(2026-03-23) |
-0.30 | -0.89% | 106,600 | 0 | 0 |
30.10
39
33.60
|
|
12 tháng
(2025-09-23) |
-6.64 | -16.54% | 883,200 | 0 | 0 |
30.10
45.30
33.60
|
|
24 tháng
(2024-09-30) |
12.20 | 57.27% | 1,152,817 | 0 | 0 |
19.02
45.30
33.60
|
|
36 tháng
(2023-10-04) |
17.37 | 107.65% | 1,262,624 | 0 | 0 |
16.13
45.30
33.60
|
|
60 tháng
(2021-10-14) |
14.95 | 80.58% | 1,699,953 | 34,700 | 1.0 |
14.70
45.30
33.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
33.60
|
2,100 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
| 17/09/2026 |
33.50
|
3,200 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
| 16/09/2026 |
33.50
|
100 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
| 15/09/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
| 14/09/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
| 11/09/2026 |
33
|
3,900 | 33.50 | 33.50 | 33 | 0 | 0 | 0 |
| 10/09/2026 |
33.50
|
700 | 34.50 | 34.50 | 33 | 0 | 0 | 0 |
| 09/09/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
| 08/09/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
| 07/09/2026 |
33.50
|
10,000 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
| 04/09/2026 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 |
| 03/09/2026 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 |
| 02/09/2026 |
34
|
1,600 | 34.50 | 34.50 | 34 | 0 | 0 | 0 |
| 01/09/2026 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 |
| 31/08/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
| 28/08/2026 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 |
| 27/08/2026 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 |
| 26/08/2026 |
36
|
1,100 | 35.80 | 36 | 35.80 | 0 | 0 | 0 |
| 25/08/2026 |
35.30
|
1,500 | 36 | 36 | 35.30 | 0 | 0 | 0 |
| 24/08/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
| 21/08/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
| 20/08/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
| 19/08/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
| 18/08/2026 |
36
|
500 | 36 | 36 | 36 | 0 | 0 | 0 |
| 17/08/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
| 14/08/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
| 13/08/2026 |
36
|
200 | 36 | 36 | 36 | 0 | 0 | 0 |
| 12/08/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
| 11/08/2026 |
36
|
6,800 | 36 | 36 | 36 | 0 | 0 | 0 |
| 10/08/2026 |
36
|
14,800 | 35 | 36 | 35 | 0 | 0 | 0 |
| 07/08/2026 |
34
|
700 | 34 | 34.60 | 34 | 0 | 0 | 0 |
| 06/08/2026 |
34.50
|
500 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
| 05/08/2026 |
33.50
|
100 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
| 04/08/2026 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 |
| 03/08/2026 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 |
| 31/07/2026 |
33
|
500 | 33 | 33.50 | 33 | 0 | 0 | 0 |
| 30/07/2026 |
32.50
|
1,500 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
| 29/07/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
| 28/07/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
| 27/07/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
| 24/07/2026 |
34.50
|
100 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
| 23/07/2026 |
34.50
|
200 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
| 22/07/2026 |
34.50
|
700 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
| 21/07/2026 |
33.50
|
200 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
| 20/07/2026 |
32.50
|
300 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
| 17/07/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
| 16/07/2026 |
33.50
|
1,000 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
| 15/07/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
| 14/07/2026 |
34
|
300 | 34 | 34 | 34 | 0 | 0 | 0 |
| 13/07/2026 |
34
|
200 | 34 | 34 | 34 | 0 | 0 | 0 |
| 10/07/2026 |
34
|
300 | 32 | 34 | 32 | 0 | 0 | 0 |
| 09/07/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
| 08/07/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
| 07/07/2026 |
32
|
400 | 36 | 36 | 32 | 0 | 0 | 0 |
| 06/07/2026 |
36
|
1,000 | 36 | 36 | 36 | 0 | 0 | 0 |
| 03/07/2026 |
32.20
|
100 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 |
| 02/07/2026 |
34.40
|
200 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 |
| 01/07/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
| 30/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
| 29/06/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
| 26/06/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
| 25/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
| 24/06/2026 |
35
|
700 | 35 | 35 | 35 | 0 | 0 | 0 |
| 23/06/2026 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 |
| 22/06/2026 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 |
| 19/06/2026 |
34.70
|
2,000 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 |
| 18/06/2026 |
34.70
|
200 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 |
| 17/06/2026 |
34.70
|
1,800 | 35 | 35 | 34.70 | 0 | 0 | 0 |
| 16/06/2026 |
35
|
700 | 34.60 | 35 | 34.60 | 0 | 0 | 0 |
| 15/06/2026 |
35
|
600 | 33 | 35 | 33 | 0 | 0 | 0 |
| 12/06/2026 |
32.70
|
0 | 32.70 | 32.70 | 32.70 | 0 | 0 | 0 |
| 11/06/2026 |
35
|
1,300 | 32 | 35 | 32 | 0 | 0 | 0 |
| 10/06/2026 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 |
| 09/06/2026 |
32.40
|
1,900 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 |
| 08/06/2026 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
| 05/06/2026 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
| 04/06/2026 |
30.10
|
4,000 | 33.80 | 33.80 | 30.10 | 0 | 0 | 0 |
| 03/06/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 02/06/2026 |
34.80
|
300 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 01/06/2026 |
30.80
|
800 | 38.80 | 38.80 | 30.80 | 0 | 0 | 0 |
| 29/05/2026 |
35
|
500 | 36 | 36 | 30.90 | 0 | 0 | 0 |
| 28/05/2026 |
34.60
|
200 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
| 27/05/2026 |
34.60
|
0 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
| 26/05/2026 |
34.60
|
0 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
| 25/05/2026 |
35
|
500 | 33.90 | 35 | 33.90 | 0 | 0 | 0 |
| 22/05/2026 |
33.80
|
500 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
| 21/05/2026 |
31.10
|
1,500 | 35 | 35 | 30.30 | 0 | 0 | 0 |
| 20/05/2026 |
34.20
|
500 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 |
| 19/05/2026 |
34.20
|
6,800 | 35 | 35 | 34 | 0 | 0 | 0 |
| 18/05/2026 |
34.20
|
300 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 |
| 15/05/2026 |
34.40
|
600 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 |
| 14/05/2026 |
34.40
|
100 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 |
| 13/05/2026 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 |
| 12/05/2026 |
34.40
|
200 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 |
| 11/05/2026 |
34.70
|
100 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 |
| 08/05/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
| 07/05/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
| 06/05/2026 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
| 05/05/2026 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 |
| 04/05/2026 |
34.50
|
700 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |