| 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 | 0% | 25,200 | 0 | 0 |
23.70
34.80
24
|
|
2 tháng
(2026-07-20) |
0 | 0% | 51,700 | 0 | 0 |
23.70
34.80
24
|
|
3 tháng
(2026-06-18) |
0 | 0% | 82,700 | 0 | 0 |
23.70
34.80
24
|
|
6 tháng
(2026-03-20) |
0 | 0% | 144,100 | 0 | 0 |
23
35.40
24
|
|
12 tháng
(2025-09-22) |
0.83 | 3.64% | 330,912 | 0 | 0 |
22.87
37.20
24
|
|
24 tháng
(2024-09-26) |
1.64 | 7.41% | 798,854 | 0 | 0 |
22.06
39.95
24
|
|
36 tháng
(2023-10-02) |
2.19 | 10.20% | 1,719,555 | 0 | 0 |
20.02
39.95
24
|
|
60 tháng
(2021-10-12) |
-1.82 | -7.14% | 5,719,515 | -6,300 | -0.4 |
18.38
67.85
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
23.90
|
1,000 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 16/09/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 15/09/2026 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 14/09/2026 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 11/09/2026 |
23.70
|
1,000 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 10/09/2026 |
24.10
|
1,000 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
| 09/09/2026 |
24.20
|
1,100 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 |
| 08/09/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 07/09/2026 |
24.10
|
800 | 24 | 24.10 | 24 | 0 | 0 | 0 |
| 04/09/2026 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 03/09/2026 |
24.20
|
500 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 |
| 02/09/2026 |
34.80
|
1,800 | 34.10 | 34.80 | 34.10 | 0 | 0 | 0 |
| 01/09/2026 |
33
|
4,900 | 33 | 33.20 | 32.20 | 0 | 0 | 0 |
| 31/08/2026 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 28/08/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 27/08/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 26/08/2026 |
24.40
|
200 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 |
| 25/08/2026 |
24.40
|
2,800 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 24/08/2026 |
23.50
|
4,000 | 23.90 | 23.90 | 23.40 | 0 | 0 | 0 |
| 21/08/2026 |
23.70
|
300 | 23.30 | 23.70 | 23.30 | 0 | 0 | 0 |
| 20/08/2026 |
23.20
|
5,500 | 23.40 | 23.40 | 23.20 | 0 | 0 | 0 |
| 19/08/2026 |
24.30
|
2,200 | 24.50 | 24.50 | 23 | 0 | 0 | 0 |
| 18/08/2026 |
24.50
|
300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 17/08/2026 |
24
|
1,400 | 24.90 | 24.90 | 23.90 | 0 | 0 | 0 |
| 14/08/2026 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/08/2026 |
24.50
|
1,400 | 24.50 | 24.60 | 24.20 | 0 | 0 | 0 |
| 12/08/2026 |
24.60
|
500 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 11/08/2026 |
24.40
|
900 | 24.80 | 24.80 | 24.40 | 0 | 0 | 0 |
| 10/08/2026 |
24.70
|
2,000 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 07/08/2026 |
24.50
|
6,900 | 24 | 24.90 | 23.90 | 0 | 0 | 0 |
| 06/08/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 05/08/2026 |
23
|
4,900 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 04/08/2026 |
23.10
|
2,600 | 23.90 | 23.90 | 23.10 | 0 | 0 | 0 |
| 03/08/2026 |
23.30
|
2,000 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
| 31/07/2026 |
24.30
|
32,400 | 24.10 | 24.30 | 23 | 0 | 0 | 0 |
| 30/07/2026 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 29/07/2026 |
24.30
|
600 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 |
| 28/07/2026 |
24.10
|
500 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 27/07/2026 |
24.60
|
2,000 | 25.30 | 25.30 | 24.60 | 0 | 0 | 0 |
| 24/07/2026 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 23/07/2026 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 22/07/2026 |
25
|
1,200 | 24.90 | 25.50 | 24.90 | 0 | 0 | 0 |
| 21/07/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 20/07/2026 |
26.40
|
500 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 17/07/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 16/07/2026 |
25
|
1,100 | 26 | 26 | 25 | 0 | 0 | 0 |
| 15/07/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 14/07/2026 |
26
|
1,800 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 13/07/2026 |
25.30
|
3,700 | 26.60 | 26.70 | 25.30 | 0 | 0 | 0 |
| 10/07/2026 |
26.80
|
500 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 09/07/2026 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 08/07/2026 |
27.90
|
4,300 | 27.20 | 27.90 | 26.50 | 0 | 0 | 0 |
| 07/07/2026 |
27.90
|
6,500 | 27.40 | 27.90 | 26.50 | 0 | 0 | 0 |
| 06/07/2026 |
27.40
|
1,800 | 27.10 | 27.40 | 27.10 | 0 | 0 | 0 |
| 03/07/2026 |
27.70
|
700 | 27.70 | 27.70 | 27.60 | 0 | 0 | 0 |
| 02/07/2026 |
34.40
|
5,300 | 35.30 | 35.30 | 33.20 | 0 | 0 | 0 |
| 01/07/2026 |
27.50
|
500 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 30/06/2026 |
27.50
|
2,200 | 28 | 28 | 27 | 0 | 0 | 0 |
| 29/06/2026 |
27.50
|
3,300 | 27.90 | 27.90 | 27.50 | 0 | 0 | 0 |
| 26/06/2026 |
27.90
|
300 | 28 | 28 | 27.90 | 0 | 0 | 0 |
| 25/06/2026 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 24/06/2026 |
28
|
800 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 23/06/2026 |
27.90
|
3,000 | 27.90 | 28 | 27.80 | 0 | 0 | 0 |
| 22/06/2026 |
28.10
|
200 | 27.70 | 28.10 | 27.70 | 0 | 0 | 0 |
| 19/06/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 18/06/2026 |
28.40
|
300 | 28 | 28.40 | 28 | 0 | 0 | 0 |
| 17/06/2026 |
28.30
|
600 | 28 | 28.30 | 28 | 0 | 0 | 0 |
| 16/06/2026 |
28
|
2,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 15/06/2026 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 12/06/2026 |
28.10
|
300 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 11/06/2026 |
28.40
|
800 | 28.10 | 28.50 | 28.10 | 0 | 0 | 0 |
| 10/06/2026 |
28.70
|
1,100 | 28 | 28.70 | 27.60 | 0 | 0 | 0 |
| 09/06/2026 |
27.50
|
2,600 | 28.50 | 28.50 | 27.20 | 0 | 0 | 0 |
| 08/06/2026 |
28.60
|
6,000 | 28.90 | 28.90 | 27.50 | 0 | 0 | 0 |
| 05/06/2026 |
29.50
|
700 | 29.10 | 29.50 | 28.60 | 0 | 0 | 0 |
| 04/06/2026 |
29.20
|
3,100 | 29 | 29.60 | 29 | 0 | 0 | 0 |
| 03/06/2026 |
29.10
|
900 | 29.10 | 29.10 | 29 | 0 | 0 | 0 |
| 02/06/2026 |
29.70
|
500 | 29.50 | 29.70 | 29.50 | 0 | 0 | 0 |
| 01/06/2026 |
29
|
2,100 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |
| 29/05/2026 |
29.90
|
1,500 | 29.30 | 29.90 | 29.10 | 0 | 0 | 0 |
| 28/05/2026 |
29.80
|
400 | 29.30 | 29.80 | 29.30 | 0 | 0 | 0 |
| 27/05/2026 |
30
|
6,100 | 29.70 | 30 | 29.70 | 0 | 0 | 0 |
| 26/05/2026 |
29.30
|
1,700 | 29.40 | 29.40 | 29.30 | 0 | 0 | 0 |
| 25/05/2026 |
29.80
|
9,100 | 29.80 | 30.90 | 29 | 0 | 0 | 0 |
| 22/05/2026 |
29.80
|
300 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 21/05/2026 |
29.90
|
3,100 | 29.60 | 29.90 | 29.50 | 0 | 0 | 0 |
| 20/05/2026 |
29.30
|
4,600 | 29.80 | 29.80 | 29 | 0 | 0 | 0 |
| 19/05/2026 |
29.90
|
1,600 | 30.20 | 30.20 | 29.90 | 0 | 0 | 0 |
| 18/05/2026 |
30.20
|
10,600 | 29.80 | 30.20 | 29.80 | 0 | 0 | 0 |
| 15/05/2026 |
29.80
|
1,700 | 29.60 | 29.80 | 29.50 | 0 | 0 | 0 |
| 14/05/2026 |
29.90
|
1,200 | 30.30 | 30.30 | 29.70 | 0 | 0 | 0 |
| 13/05/2026 |
29.80
|
1,800 | 29.80 | 29.80 | 29.50 | 0 | 0 | 0 |
| 12/05/2026 |
29.80
|
2,500 | 29.90 | 29.90 | 29.80 | 0 | 0 | 0 |
| 11/05/2026 |
29.90
|
500 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 08/05/2026 |
30
|
6,400 | 30 | 30 | 29.60 | 0 | 0 | 0 |
| 07/05/2026 |
30
|
5,500 | 30 | 30.10 | 29.50 | 0 | 0 | 0 |
| 06/05/2026 |
30
|
1,200 | 30.40 | 30.40 | 30 | 0 | 0 | 0 |
| 05/05/2026 |
30.20
|
700 | 30.20 | 30.20 | 30 | 0 | 0 | 0 |
| 04/05/2026 |
30.40
|
1,000 | 30.20 | 30.40 | 30 | 0 | 0 | 0 |
| 01/05/2026 |
31
|
500 | 31 | 31 | 30.90 | 0 | 0 | 0 |
| 30/04/2026 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |