| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.40 | 1.54% | 1,768,200 | 0 | 0 |
26
37.80
26.10
|
|
2 tháng
(2026-07-20) |
0.40 | 1.54% | 2,988,500 | 0 | 0 |
26
37.80
26.10
|
|
3 tháng
(2026-06-18) |
0.40 | 1.54% | 4,608,800 | 0 | 0 |
26
37.80
26.10
|
|
6 tháng
(2026-03-20) |
0.40 | 1.54% | 9,156,000 | 0 | 0 |
26
41
26.10
|
|
12 tháng
(2025-09-22) |
0.40 | 1.54% | 20,860,730 | 0 | 0 |
23
45.10
26.10
|
|
24 tháng
(2024-09-26) |
0.40 | 1.54% | 44,872,970 | 0 | 0 |
22.80
45.10
26.10
|
|
36 tháng
(2023-10-02) |
-8.60 | -24.57% | 56,413,007 | 0 | 0 |
22.80
45.10
26.10
|
|
60 tháng
(2021-10-12) |
-60.66 | -69.68% | 66,263,190 | 545,415 | 36.9 |
22.50
87.06
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
26.10
|
40,600 | 26 | 26.40 | 25.90 | 6,300 | 0 | 0 |
| 16/09/2026 |
26.10
|
33,500 | 26 | 26.10 | 25.90 | 2,800 | 0 | 0 |
| 15/09/2026 |
26.40
|
56,200 | 26 | 26.40 | 25.90 | 0 | 0 | 0 |
| 14/09/2026 |
26
|
61,500 | 26.60 | 26.60 | 25.80 | 0 | 0 | 0 |
| 11/09/2026 |
26.70
|
100,200 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| 10/09/2026 |
26.80
|
149,500 | 26.90 | 26.90 | 26.10 | 0 | 0 | 0 |
| 09/09/2026 |
26.90
|
75,300 | 27.50 | 27.50 | 26.80 | 0 | 0 | 0 |
| 08/09/2026 |
27.50
|
167,000 | 28.50 | 28.50 | 27.20 | 0 | 0 | 0 |
| 07/09/2026 |
28.60
|
8,400 | 28.60 | 29 | 28.50 | 0 | 0 | 0 |
| 04/09/2026 |
28.80
|
10,700 | 28.80 | 28.80 | 28.60 | 0 | 0 | 0 |
| 03/09/2026 |
28.70
|
10,500 | 29.40 | 29.40 | 28.50 | 0 | 0 | 0 |
| 02/09/2026 |
37.80
|
88,700 | 38.60 | 38.60 | 37.50 | 0 | 0 | 0 |
| 01/09/2026 |
35
|
104,100 | 35.80 | 35.90 | 34.90 | 0 | 0 | 0 |
| 31/08/2026 |
26
|
61,500 | 26.60 | 26.60 | 25.80 | 0 | 0 | 0 |
| 28/08/2026 |
29.40
|
11,600 | 29.60 | 29.60 | 29.40 | 0 | 0 | 0 |
| 27/08/2026 |
29.50
|
18,000 | 29.40 | 29.50 | 29.30 | 0 | 0 | 0 |
| 26/08/2026 |
29.30
|
23,600 | 33.20 | 33.20 | 29.20 | 0 | 0 | 0 |
| 25/08/2026 |
28.80
|
26,600 | 28.80 | 29.10 | 28.70 | 0 | 0 | 0 |
| 24/08/2026 |
28.60
|
26,100 | 28.90 | 29.10 | 28.30 | 0 | 0 | 0 |
| 21/08/2026 |
28.40
|
28,200 | 28 | 28.40 | 27.90 | 0 | 0 | 0 |
| 20/08/2026 |
28
|
15,000 | 28 | 28.10 | 27.70 | 0 | 0 | 0 |
| 19/08/2026 |
28.10
|
4,200 | 27.90 | 28.10 | 27.90 | 0 | 0 | 0 |
| 18/08/2026 |
28.10
|
17,300 | 28 | 28.30 | 27.90 | 0 | 0 | 0 |
| 17/08/2026 |
28.20
|
18,700 | 28.20 | 28.20 | 28 | 0 | 0 | 0 |
| 14/08/2026 |
28.10
|
20,100 | 28.60 | 28.60 | 28.10 | 0 | 0 | 0 |
| 13/08/2026 |
28.60
|
53,000 | 28.20 | 29.60 | 28.20 | 0 | 0 | 0 |
| 12/08/2026 |
28.10
|
7,500 | 28.60 | 28.60 | 27.90 | 0 | 0 | 0 |
| 11/08/2026 |
28.20
|
11,800 | 28.40 | 28.40 | 28 | 0 | 0 | 0 |
| 10/08/2026 |
28.20
|
3,000 | 28.50 | 28.50 | 28.20 | 0 | 0 | 0 |
| 07/08/2026 |
27.90
|
35,000 | 27.90 | 28.40 | 27.80 | 0 | 0 | 0 |
| 06/08/2026 |
27.60
|
10,900 | 28.30 | 28.30 | 27.40 | 0 | 0 | 0 |
| 05/08/2026 |
28.10
|
27,200 | 28.50 | 28.60 | 28 | 0 | 0 | 0 |
| 04/08/2026 |
28.50
|
22,600 | 29 | 29 | 28.30 | 0 | 0 | 0 |
| 03/08/2026 |
28.70
|
28,000 | 28.50 | 29 | 28.50 | 0 | 0 | 0 |
| 31/07/2026 |
28.60
|
6,500 | 28.70 | 28.70 | 28.40 | 0 | 0 | 0 |
| 30/07/2026 |
29.10
|
56,100 | 27.80 | 29.20 | 27.80 | 0 | 0 | 0 |
| 29/07/2026 |
28.30
|
77,000 | 27.10 | 28.40 | 27 | 0 | 0 | 0 |
| 28/07/2026 |
27.20
|
37,800 | 26.90 | 27.20 | 26 | 0 | 0 | 0 |
| 27/07/2026 |
26.50
|
13,700 | 27 | 27.50 | 26.50 | 0 | 0 | 0 |
| 24/07/2026 |
26.50
|
9,500 | 28 | 28 | 26.40 | 0 | 0 | 0 |
| 23/07/2026 |
27.20
|
15,900 | 27.20 | 27.20 | 26.50 | 0 | 0 | 0 |
| 22/07/2026 |
27
|
14,400 | 26.90 | 27.60 | 26.90 | 0 | 0 | 0 |
| 21/07/2026 |
27.50
|
22,700 | 27.50 | 27.60 | 26.80 | 0 | 0 | 0 |
| 20/07/2026 |
27.20
|
6,800 | 28 | 28 | 27.20 | 0 | 0 | 0 |
| 17/07/2026 |
27.60
|
34,600 | 28.40 | 28.60 | 24.20 | 0 | 0 | 0 |
| 16/07/2026 |
28.40
|
24,300 | 28.70 | 28.70 | 27.70 | 0 | 0 | 0 |
| 15/07/2026 |
28.60
|
7,600 | 28.80 | 28.80 | 28.50 | 0 | 0 | 0 |
| 14/07/2026 |
28.90
|
12,600 | 28.20 | 28.90 | 28.20 | 0 | 0 | 0 |
| 13/07/2026 |
28
|
16,300 | 28.30 | 28.50 | 28 | 0 | 0 | 0 |
| 10/07/2026 |
28.50
|
11,000 | 28.50 | 28.70 | 28.10 | 0 | 0 | 0 |
| 09/07/2026 |
28.70
|
17,800 | 28.90 | 28.90 | 28.40 | 0 | 0 | 0 |
| 08/07/2026 |
28.90
|
32,800 | 29.10 | 29.10 | 28.70 | 0 | 0 | 0 |
| 07/07/2026 |
29.20
|
7,600 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |
| 06/07/2026 |
29.20
|
23,500 | 29.80 | 29.90 | 28 | 0 | 0 | 0 |
| 03/07/2026 |
29.50
|
9,600 | 29.10 | 30 | 29.10 | 0 | 0 | 0 |
| 02/07/2026 |
37.50
|
368,100 | 39.70 | 39.70 | 37.10 | 0 | 0 | 0 |
| 01/07/2026 |
30
|
16,900 | 29.80 | 30.10 | 29.60 | 0 | 0 | 0 |
| 30/06/2026 |
29.60
|
13,500 | 29.80 | 29.80 | 29 | 0 | 0 | 0 |
| 29/06/2026 |
29.70
|
24,600 | 29.40 | 29.80 | 29.40 | 0 | 0 | 0 |
| 26/06/2026 |
29.20
|
22,700 | 29.80 | 29.80 | 29.20 | 0 | 0 | 0 |
| 25/06/2026 |
29.70
|
4,000 | 29.90 | 30 | 29.70 | 0 | 0 | 0 |
| 24/06/2026 |
29.60
|
9,000 | 29.80 | 29.90 | 29.50 | 0 | 0 | 0 |
| 23/06/2026 |
29.70
|
15,900 | 29.80 | 30 | 29.60 | 0 | 0 | 0 |
| 22/06/2026 |
29.70
|
8,600 | 30 | 30 | 29.50 | 0 | 0 | 0 |
| 19/06/2026 |
29.90
|
19,900 | 30 | 30 | 29.80 | 0 | 0 | 0 |
| 18/06/2026 |
30
|
34,100 | 30.30 | 30.40 | 29.90 | 0 | 0 | 0 |
| 17/06/2026 |
29.70
|
27,000 | 30 | 30 | 29.50 | 0 | 0 | 0 |
| 16/06/2026 |
30.10
|
9,700 | 30.50 | 30.90 | 30 | 0 | 0 | 0 |
| 15/06/2026 |
30
|
18,100 | 29.90 | 30.20 | 29.70 | 0 | 0 | 0 |
| 12/06/2026 |
29.60
|
8,500 | 29.70 | 30 | 29.60 | 0 | 0 | 0 |
| 11/06/2026 |
29.80
|
7,200 | 29.90 | 30 | 29.50 | 0 | 0 | 0 |
| 10/06/2026 |
30
|
11,200 | 30 | 30.10 | 29.70 | 0 | 0 | 0 |
| 09/06/2026 |
29.80
|
16,400 | 30.30 | 30.30 | 29.80 | 0 | 0 | 0 |
| 08/06/2026 |
30.30
|
37,700 | 31.30 | 31.30 | 28.60 | 0 | 0 | 0 |
| 05/06/2026 |
30.50
|
6,300 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 04/06/2026 |
30.90
|
26,500 | 30.30 | 30.90 | 30.30 | 0 | 0 | 0 |
| 03/06/2026 |
30.70
|
25,400 | 30.80 | 30.80 | 29.50 | 0 | 0 | 0 |
| 02/06/2026 |
30.70
|
12,400 | 30.60 | 31 | 30.60 | 0 | 0 | 0 |
| 01/06/2026 |
30.50
|
9,200 | 30.50 | 30.60 | 30.20 | 0 | 0 | 0 |
| 29/05/2026 |
30.90
|
13,200 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 28/05/2026 |
30.80
|
13,600 | 31.10 | 31.10 | 30.70 | 0 | 0 | 0 |
| 27/05/2026 |
31
|
16,300 | 31 | 31.50 | 30.50 | 0 | 0 | 0 |
| 26/05/2026 |
30.90
|
6,000 | 31 | 31.10 | 30.90 | 0 | 0 | 0 |
| 25/05/2026 |
31
|
36,500 | 31 | 31.10 | 30.80 | 0 | 0 | 0 |
| 22/05/2026 |
30.80
|
28,300 | 31 | 31 | 30.60 | 0 | 0 | 0 |
| 21/05/2026 |
30.90
|
31,600 | 31 | 31.30 | 30.90 | 0 | 0 | 0 |
| 20/05/2026 |
31.30
|
45,300 | 31.30 | 31.30 | 30.60 | 0 | 0 | 0 |
| 19/05/2026 |
31.30
|
67,300 | 31.30 | 31.50 | 31.10 | 0 | 0 | 0 |
| 18/05/2026 |
31.50
|
49,800 | 31.60 | 31.60 | 31.30 | 0 | 0 | 0 |
| 15/05/2026 |
31.60
|
23,000 | 31.80 | 31.80 | 31.50 | 0 | 0 | 0 |
| 14/05/2026 |
31.80
|
14,500 | 31.80 | 31.80 | 31.70 | 0 | 0 | 0 |
| 13/05/2026 |
31.70
|
26,000 | 31.70 | 31.80 | 31.60 | 0 | 0 | 0 |
| 12/05/2026 |
31.80
|
33,500 | 32.10 | 32.10 | 31.60 | 0 | 0 | 0 |
| 11/05/2026 |
31.90
|
55,800 | 32.20 | 32.30 | 31.80 | 0 | 0 | 0 |
| 08/05/2026 |
32.30
|
47,100 | 32.80 | 32.80 | 31.80 | 0 | 0 | 0 |
| 07/05/2026 |
32.30
|
100,300 | 32.40 | 33.60 | 32 | 0 | 0 | 0 |
| 06/05/2026 |
32.40
|
70,300 | 31.10 | 32.50 | 31.10 | 0 | 0 | 0 |
| 05/05/2026 |
31.50
|
31,900 | 31.30 | 31.60 | 31.30 | 0 | 0 | 0 |
| 04/05/2026 |
31.30
|
21,700 | 31.60 | 31.60 | 31.10 | 0 | 0 | 0 |
| 01/05/2026 |
35.20
|
65,300 | 36 | 36 | 35 | 0 | 0 | 0 |
| 30/04/2026 |
26
|
61,500 | 26.60 | 26.60 | 25.80 | 0 | 0 | 0 |