| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.70 | -5.67% | 53,700 | 0 | 0 |
27.20
32
27.20
|
|
2 tháng
(2026-07-13) |
-1.40 | -4.71% | 113,200 | 0 | 0 |
27.20
32
27.20
|
|
3 tháng
(2026-06-15) |
-1 | -3.41% | 139,700 | 0 | 0 |
27.20
32
27.20
|
|
6 tháng
(2026-03-16) |
-2.50 | -8.12% | 265,900 | 0 | 0 |
27.20
34.90
27.20
|
|
12 tháng
(2025-09-16) |
-9.50 | -25.13% | 558,500 | 0 | 0 |
27.20
39.90
27.20
|
|
24 tháng
(2024-09-23) |
-7.34 | -20.59% | 1,149,959 | 0 | 0 |
27.20
39.90
27.20
|
|
36 tháng
(2023-09-27) |
2.95 | 11.64% | 2,065,595 | 0 | 0 |
23.98
42.68
27.20
|
|
60 tháng
(2021-10-07) |
3.61 | 14.61% | 2,792,022 | 0 | 0 |
16.58
42.68
27.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 11/09/2026 |
27.20
|
2,700 | 27.40 | 27.40 | 27.10 | 0 | 0 | 0 |
| 10/09/2026 |
28.30
|
9,000 | 29.10 | 29.10 | 27.30 | 0 | 0 | 0 |
| 09/09/2026 |
27.60
|
300 | 31.30 | 31.30 | 27.60 | 0 | 0 | 0 |
| 08/09/2026 |
28.30
|
4,300 | 29.10 | 29.30 | 27.90 | 0 | 0 | 0 |
| 07/09/2026 |
32
|
2,800 | 32 | 32.20 | 31.60 | 0 | 0 | 0 |
| 04/09/2026 |
31.90
|
200 | 32 | 32 | 31.90 | 0 | 0 | 0 |
| 03/09/2026 |
32
|
5,900 | 31.10 | 32 | 31.10 | 0 | 0 | 0 |
| 28/08/2026 |
31.10
|
1,800 | 31 | 31.20 | 30.60 | 0 | 0 | 0 |
| 27/08/2026 |
30.90
|
1,000 | 31.20 | 31.30 | 30.90 | 0 | 0 | 0 |
| 26/08/2026 |
30.90
|
400 | 30.80 | 30.90 | 30.80 | 0 | 0 | 0 |
| 25/08/2026 |
31
|
13,500 | 31 | 31 | 30.20 | 0 | 0 | 0 |
| 24/08/2026 |
30.90
|
3,000 | 31 | 31 | 30.90 | 0 | 0 | 0 |
| 21/08/2026 |
31
|
1,800 | 31 | 31.10 | 31 | 0 | 0 | 0 |
| 20/08/2026 |
31
|
6,800 | 30.80 | 31.10 | 30.80 | 0 | 0 | 0 |
| 19/08/2026 |
30.60
|
200 | 30.50 | 30.60 | 30.50 | 0 | 0 | 0 |
| 18/08/2026 |
30.40
|
500 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 17/08/2026 |
30.40
|
1,200 | 30 | 30.40 | 30 | 0 | 0 | 0 |
| 14/08/2026 |
30.20
|
1,000 | 30.80 | 30.80 | 30.10 | 0 | 0 | 0 |
| 13/08/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 12/08/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 11/08/2026 |
30
|
2,200 | 30.20 | 30.20 | 29.90 | 0 | 0 | 0 |
| 10/08/2026 |
29.90
|
1,400 | 29.90 | 29.90 | 29.70 | 0 | 0 | 0 |
| 07/08/2026 |
30
|
400 | 29.80 | 30 | 29.80 | 0 | 0 | 0 |
| 06/08/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 05/08/2026 |
30.20
|
1,300 | 30 | 30.20 | 30 | 0 | 0 | 0 |
| 04/08/2026 |
29.70
|
100 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 03/08/2026 |
29.70
|
400 | 29.80 | 29.80 | 29.70 | 0 | 0 | 0 |
| 31/07/2026 |
30
|
300 | 29.90 | 30.20 | 29.90 | 0 | 0 | 0 |
| 30/07/2026 |
29.90
|
3,600 | 29.50 | 29.90 | 29.10 | 0 | 0 | 0 |
| 29/07/2026 |
29.70
|
7,200 | 29.50 | 29.70 | 29.50 | 0 | 0 | 0 |
| 28/07/2026 |
29.60
|
10,400 | 29.50 | 29.60 | 29.20 | 0 | 0 | 0 |
| 27/07/2026 |
29.70
|
900 | 29.50 | 29.70 | 29 | 0 | 0 | 0 |
| 24/07/2026 |
29.50
|
15,700 | 29.10 | 29.60 | 29 | 0 | 0 | 0 |
| 23/07/2026 |
29.80
|
1,000 | 29.20 | 29.80 | 29 | 0 | 0 | 0 |
| 22/07/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 21/07/2026 |
29.80
|
7,900 | 29.40 | 30 | 29 | 0 | 0 | 0 |
| 20/07/2026 |
28.60
|
1,700 | 29.50 | 29.50 | 28.60 | 0 | 0 | 0 |
| 17/07/2026 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 16/07/2026 |
29.10
|
600 | 28.50 | 29.10 | 28.50 | 0 | 0 | 0 |
| 15/07/2026 |
29.60
|
4,200 | 29.10 | 29.60 | 28.10 | 0 | 0 | 0 |
| 14/07/2026 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 13/07/2026 |
29.70
|
100 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 10/07/2026 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 09/07/2026 |
29.70
|
2,000 | 29.40 | 29.70 | 29.40 | 0 | 0 | 0 |
| 08/07/2026 |
29.60
|
700 | 29.10 | 29.60 | 29.10 | 0 | 0 | 0 |
| 07/07/2026 |
29.30
|
1,200 | 29.50 | 29.60 | 29.30 | 0 | 0 | 0 |
| 06/07/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 03/07/2026 |
29.60
|
500 | 29.30 | 29.60 | 29.30 | 0 | 0 | 0 |
| 02/07/2026 |
29.20
|
400 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 01/07/2026 |
29.20
|
100 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 30/06/2026 |
29.10
|
3,000 | 31 | 31 | 29 | 0 | 0 | 0 |
| 29/06/2026 |
29.10
|
200 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
| 26/06/2026 |
29.90
|
1,000 | 29.10 | 29.90 | 29.10 | 0 | 0 | 0 |
| 25/06/2026 |
30.80
|
100 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 24/06/2026 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 23/06/2026 |
30.10
|
300 | 30.30 | 30.30 | 30.10 | 0 | 0 | 0 |
| 22/06/2026 |
30.70
|
100 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 19/06/2026 |
28.80
|
5,100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 18/06/2026 |
29.40
|
3,800 | 28.80 | 29.60 | 28.80 | 0 | 0 | 0 |
| 17/06/2026 |
28.80
|
1,600 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 16/06/2026 |
28.80
|
5,200 | 28.90 | 28.90 | 28.80 | 0 | 0 | 0 |
| 15/06/2026 |
29.30
|
1,100 | 29.60 | 29.60 | 28.60 | 0 | 0 | 0 |
| 12/06/2026 |
29.60
|
800 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 11/06/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 10/06/2026 |
29.60
|
2,100 | 29.70 | 29.70 | 29.60 | 0 | 0 | 0 |
| 09/06/2026 |
29.60
|
4,700 | 30.90 | 30.90 | 29.60 | 0 | 0 | 0 |
| 08/06/2026 |
30
|
3,800 | 30 | 30 | 30 | 0 | 0 | 0 |
| 05/06/2026 |
30
|
2,700 | 30.10 | 30.10 | 30 | 0 | 0 | 0 |
| 04/06/2026 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 |
| 03/06/2026 |
33.90
|
100 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 |
| 02/06/2026 |
31.10
|
100 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
| 01/06/2026 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 |
| 29/05/2026 |
30.90
|
15,800 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 28/05/2026 |
31.10
|
23,600 | 30.60 | 31.10 | 30 | 0 | 0 | 0 |
| 27/05/2026 |
31.30
|
400 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
| 26/05/2026 |
31.90
|
300 | 30.80 | 31.90 | 30.80 | 0 | 0 | 0 |
| 25/05/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 22/05/2026 |
30.80
|
600 | 30.80 | 30.80 | 30.70 | 0 | 0 | 0 |
| 21/05/2026 |
30.80
|
2,300 | 30.10 | 30.80 | 30 | 0 | 0 | 0 |
| 20/05/2026 |
30
|
2,600 | 30.30 | 30.30 | 30 | 0 | 0 | 0 |
| 19/05/2026 |
31
|
4,600 | 31.50 | 31.50 | 30 | 0 | 0 | 0 |
| 18/05/2026 |
31
|
1,100 | 31.50 | 31.50 | 31 | 0 | 0 | 0 |
| 15/05/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 14/05/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 13/05/2026 |
34.80
|
100 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 12/05/2026 |
31.20
|
300 | 31 | 31.20 | 31 | 0 | 0 | 0 |
| 11/05/2026 |
31.10
|
700 | 31 | 31.10 | 31 | 0 | 0 | 0 |
| 08/05/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 07/05/2026 |
30.40
|
2,100 | 30.30 | 30.40 | 30.20 | 0 | 0 | 0 |
| 06/05/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 05/05/2026 |
31.30
|
2,300 | 30.20 | 31.30 | 30 | 0 | 0 | 0 |
| 04/05/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
| 29/04/2026 |
30
|
1,800 | 31.50 | 31.50 | 30 | 0 | 0 | 0 |
| 28/04/2026 |
32
|
500 | 32 | 32 | 32 | 0 | 0 | 0 |
| 24/04/2026 |
32
|
200 | 32 | 32 | 32 | 0 | 0 | 0 |
| 23/04/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 22/04/2026 |
32.10
|
3,500 | 32 | 32.10 | 31.80 | 0 | 0 | 0 |
| 21/04/2026 |
32
|
2,000 | 32 | 32 | 32 | 0 | 0 | 0 |
| 20/04/2026 |
32
|
1,700 | 32 | 32 | 32 | 0 | 0 | 0 |
| 17/04/2026 |
33
|
600 | 32.90 | 33 | 32.90 | 0 | 0 | 0 |