| 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) |
-2.60 | -9.32% | 3,400 | 0 | 0 |
25.30
31
27.05
|
|
2 tháng
(2026-07-20) |
-4.50 | -15.10% | 7,300 | 0 | 0 |
25.30
31.85
27.05
|
|
3 tháng
(2026-06-22) |
-5 | -16.50% | 11,700 | 0 | 0 |
25.30
32.40
27.05
|
|
6 tháng
(2026-03-23) |
-3.70 | -12.76% | 25,100 | 0 | 0 |
25.30
32.90
27.05
|
|
12 tháng
(2025-09-23) |
-2.70 | -9.64% | 124,800 | 0 | 0 |
25.30
32.90
27.05
|
|
24 tháng
(2024-09-30) |
-9.19 | -26.64% | 533,400 | 0 | 0 |
25.30
36.53
27.05
|
|
36 tháng
(2023-10-04) |
-31.30 | -55.30% | 1,010,800 | 0 | 0 |
25.30
60.94
27.05
|
|
60 tháng
(2021-10-14) |
-5.55 | -18% | 3,107,000 | -4,120 | 2.1 |
25.08
64.16
27.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
27.05
|
400 | 27.05 | 27.05 | 25.45 | 0 | 0 | 0 |
| 17/09/2026 |
25.30
|
200 | 28.90 | 28.90 | 25.30 | 0 | 0 | 0 |
| 16/09/2026 |
27.05
|
200 | 28.60 | 28.60 | 27.05 | 0 | 0 | 0 |
| 15/09/2026 |
26.75
|
300 | 27.95 | 27.95 | 26.75 | 0 | 0 | 0 |
| 14/09/2026 |
27.95
|
200 | 28 | 28 | 27.95 | 0 | 0 | 0 |
| 11/09/2026 |
27.85
|
300 | 24.55 | 27.85 | 24.55 | 0 | 0 | 0 |
| 10/09/2026 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 09/09/2026 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 08/09/2026 |
26.05
|
100 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 07/09/2026 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 04/09/2026 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 03/09/2026 |
26.35
|
100 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 02/09/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 01/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 31/08/2026 |
27.95
|
200 | 28 | 28 | 27.95 | 0 | 0 | 0 |
| 28/08/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 27/08/2026 |
27
|
200 | 28.20 | 28.20 | 27 | 0 | 0 | 0 |
| 26/08/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 25/08/2026 |
28.20
|
1,200 | 31.90 | 31.90 | 27.90 | 0 | 0 | 0 |
| 24/08/2026 |
29.85
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 |
| 21/08/2026 |
29.85
|
300 | 26.20 | 29.85 | 26.20 | 0 | 0 | 0 |
| 20/08/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 19/08/2026 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 18/08/2026 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 17/08/2026 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 14/08/2026 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 13/08/2026 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 12/08/2026 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 11/08/2026 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 10/08/2026 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 07/08/2026 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 06/08/2026 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 05/08/2026 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 04/08/2026 |
29.65
|
1,200 | 29.60 | 29.65 | 29.60 | 0 | 0 | 0 |
| 03/08/2026 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 31/07/2026 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 30/07/2026 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 29/07/2026 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 28/07/2026 |
29.65
|
1,000 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 27/07/2026 |
31.85
|
0 | 31.85 | 31.85 | 31.85 | 0 | 0 | 0 |
| 24/07/2026 |
31.85
|
0 | 31.85 | 31.85 | 31.85 | 0 | 0 | 0 |
| 23/07/2026 |
31.85
|
0 | 31.85 | 31.85 | 31.85 | 0 | 0 | 0 |
| 22/07/2026 |
31.85
|
1,700 | 31.50 | 31.85 | 31.50 | 0 | 0 | 0 |
| 21/07/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 20/07/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 17/07/2026 |
29.80
|
400 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 16/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 15/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 14/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 13/07/2026 |
32
|
2,000 | 32.10 | 32.10 | 32 | 0 | 0 | 0 |
| 10/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 09/07/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 08/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 07/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 06/07/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 03/07/2026 |
32.25
|
0 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 |
| 02/07/2026 |
32.25
|
0 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 |
| 01/07/2026 |
32.25
|
500 | 31.95 | 32.25 | 31.95 | 0 | 0 | 0 |
| 30/06/2026 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 |
| 29/06/2026 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 |
| 26/06/2026 |
30.15
|
1,100 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 |
| 25/06/2026 |
32.40
|
100 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 |
| 24/06/2026 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 23/06/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 22/06/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 19/06/2026 |
30.30
|
1,100 | 30.35 | 30.35 | 30.30 | 0 | 0 | 0 |
| 18/06/2026 |
32.55
|
200 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
| 17/06/2026 |
30.45
|
100 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
| 16/06/2026 |
28.50
|
1,400 | 32 | 32 | 28.50 | 0 | 0 | 0 |
| 15/06/2026 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 |
| 12/06/2026 |
30.35
|
700 | 32.90 | 33 | 30.35 | 0 | 0 | 0 |
| 11/06/2026 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 10/06/2026 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 09/06/2026 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 08/06/2026 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 05/06/2026 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 04/06/2026 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 03/06/2026 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 02/06/2026 |
32.60
|
200 | 32.55 | 32.60 | 32.55 | 0 | 0 | 0 |
| 01/06/2026 |
32.60
|
700 | 31 | 32.70 | 31 | 0 | 0 | 0 |
| 29/05/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 28/05/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 27/05/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 26/05/2026 |
31
|
1,100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 25/05/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 22/05/2026 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | 0 |
| 21/05/2026 |
29
|
200 | 29.05 | 29.05 | 29 | 0 | 0 | 0 |
| 20/05/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 19/05/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 18/05/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 15/05/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 14/05/2026 |
29.80
|
500 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 13/05/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 12/05/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 11/05/2026 |
32
|
300 | 32.95 | 32.95 | 29 | 0 | 0 | 0 |
| 08/05/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 07/05/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 06/05/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 05/05/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
| 04/05/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |