| 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) |
-0.20 | -0.83% | 37,500 | -500 | 0 |
23.50
24.60
23.60
|
|
2 tháng
(2026-07-13) |
-1 | -4.03% | 128,800 | -2,500 | 0 |
23.30
24.80
23.60
|
|
3 tháng
(2026-06-15) |
-0.30 | -1.24% | 159,200 | -2,500 | 0 |
23.30
25.50
23.60
|
|
6 tháng
(2026-03-16) |
-5.20 | -17.93% | 627,800 | -2,500 | 0 |
23.30
29.40
23.60
|
|
12 tháng
(2025-09-16) |
-7.80 | -24.68% | 2,447,800 | 1,900 | 0.1 |
23.30
35.60
23.60
|
|
24 tháng
(2024-09-23) |
-3.85 | -13.91% | 5,973,841 | 13,300 | 0.5 |
23.30
35.60
23.60
|
|
36 tháng
(2023-09-27) |
1.86 | 8.50% | 8,725,204 | 11,900 | 0.5 |
20.85
35.60
23.60
|
|
60 tháng
(2021-10-07) |
-8.38 | -26.04% | 18,591,629 | -53,600 | -1.1 |
16.59
35.60
23.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
23.60
|
500 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 11/09/2026 |
23.60
|
2,600 | 23.60 | 23.80 | 23.60 | 0 | 0 | 0 |
| 10/09/2026 |
23.80
|
1,800 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
| 09/09/2026 |
23.80
|
1,000 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 08/09/2026 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 07/09/2026 |
24
|
3,100 | 24.60 | 24.70 | 24 | 0 | 0 | 0 |
| 04/09/2026 |
24
|
5,400 | 23.80 | 24.20 | 23.80 | 0 | 0 | 0 |
| 03/09/2026 |
23.60
|
1,000 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 28/08/2026 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 27/08/2026 |
23.70
|
1,500 | 24.50 | 24.50 | 23.70 | 0 | 0 | 0 |
| 26/08/2026 |
23.70
|
2,900 | 23.60 | 24.30 | 23.60 | 0 | 0 | 0 |
| 25/08/2026 |
23.50
|
1,500 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 24/08/2026 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 21/08/2026 |
23.50
|
3,500 | 23.70 | 23.70 | 23.10 | 0 | 0 | 0 |
| 20/08/2026 |
23.70
|
1,200 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 19/08/2026 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 18/08/2026 |
23.70
|
1,700 | 23.70 | 24.20 | 23.70 | 0 | 0 | 0 |
| 17/08/2026 |
23.70
|
1,300 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 14/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/08/2026 |
24
|
3,600 | 24 | 24 | 23.80 | 0 | 500 | 0 |
| 12/08/2026 |
24
|
7,700 | 24 | 24.20 | 24 | 0 | 0 | 0 |
| 11/08/2026 |
23.70
|
10,800 | 24 | 24.10 | 23.70 | 0 | 0 | 0 |
| 10/08/2026 |
24
|
2,800 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 07/08/2026 |
24.10
|
800 | 24.40 | 24.40 | 24.10 | 0 | 0 | 0 |
| 06/08/2026 |
24.40
|
2,800 | 24.40 | 24.70 | 24 | 0 | 0 | 0 |
| 05/08/2026 |
24.80
|
12,500 | 24.60 | 24.90 | 23.80 | 0 | 0 | 0 |
| 04/08/2026 |
23.70
|
2,500 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 03/08/2026 |
24
|
2,800 | 23.80 | 24 | 23.40 | 0 | 0 | 0 |
| 31/07/2026 |
23.90
|
7,400 | 25.50 | 25.50 | 23.40 | 0 | 0 | 0 |
| 30/07/2026 |
23.30
|
28,100 | 24.40 | 24.50 | 23.30 | 0 | 0 | 0 |
| 29/07/2026 |
23.50
|
3,800 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 28/07/2026 |
23.60
|
3,300 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 27/07/2026 |
23.80
|
2,300 | 23.90 | 23.90 | 23.50 | 0 | 2,000 | 0 |
| 24/07/2026 |
23.60
|
900 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 23/07/2026 |
23.90
|
2,900 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 22/07/2026 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 21/07/2026 |
24.10
|
2,300 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 20/07/2026 |
24
|
2,800 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 17/07/2026 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 16/07/2026 |
24.60
|
300 | 24 | 24.60 | 24 | 0 | 0 | 0 |
| 15/07/2026 |
24.50
|
300 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
| 14/07/2026 |
24.20
|
800 | 24.90 | 24.90 | 24.20 | 0 | 0 | 0 |
| 13/07/2026 |
24.80
|
800 | 23.70 | 24.80 | 23.40 | 0 | 0 | 0 |
| 10/07/2026 |
24.10
|
800 | 24.10 | 24.30 | 24.10 | 0 | 0 | 0 |
| 09/07/2026 |
24.30
|
1,200 | 24.20 | 24.90 | 24.10 | 0 | 0 | 0 |
| 08/07/2026 |
24.80
|
3,500 | 24.20 | 25 | 24.10 | 0 | 0 | 0 |
| 07/07/2026 |
25.30
|
3,100 | 24.60 | 25.30 | 24.60 | 0 | 0 | 0 |
| 06/07/2026 |
24.60
|
1,800 | 24.60 | 24.60 | 24 | 0 | 0 | 0 |
| 03/07/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 02/07/2026 |
24.70
|
200 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 01/07/2026 |
24.10
|
300 | 25 | 25 | 24.10 | 0 | 0 | 0 |
| 30/06/2026 |
25.50
|
200 | 24.90 | 25.50 | 24.90 | 0 | 0 | 0 |
| 29/06/2026 |
24.90
|
400 | 24.20 | 25 | 24.20 | 0 | 0 | 0 |
| 26/06/2026 |
24.90
|
2,500 | 24.20 | 24.90 | 24.10 | 0 | 0 | 0 |
| 25/06/2026 |
25
|
1,600 | 25.70 | 25.70 | 24.10 | 0 | 0 | 0 |
| 24/06/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 23/06/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 22/06/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 19/06/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 18/06/2026 |
24.10
|
2,200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 17/06/2026 |
24.10
|
600 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 16/06/2026 |
24
|
8,900 | 24.10 | 24.10 | 23.70 | 0 | 0 | 0 |
| 15/06/2026 |
24.10
|
3,000 | 25.80 | 25.80 | 24 | 0 | 0 | 0 |
| 12/06/2026 |
24.50
|
2,400 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
| 11/06/2026 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 10/06/2026 |
24.50
|
1,100 | 25.60 | 25.60 | 24.50 | 0 | 0 | 0 |
| 09/06/2026 |
24
|
2,000 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 08/06/2026 |
24
|
600 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 05/06/2026 |
24.30
|
500 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 04/06/2026 |
24.50
|
800 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
| 03/06/2026 |
24.30
|
300 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 02/06/2026 |
24.10
|
3,800 | 24.30 | 24.30 | 24.10 | 0 | 0 | 0 |
| 01/06/2026 |
24.90
|
2,100 | 24.30 | 24.90 | 24.30 | 0 | 0 | 0 |
| 29/05/2026 |
24.50
|
5,200 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
| 28/05/2026 |
24.30
|
6,000 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 27/05/2026 |
24.90
|
1,000 | 24.20 | 24.90 | 24.20 | 0 | 0 | 0 |
| 26/05/2026 |
24.20
|
300 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 25/05/2026 |
24.50
|
1,700 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 |
| 22/05/2026 |
24.80
|
300 | 24.10 | 24.80 | 24.10 | 0 | 0 | 0 |
| 21/05/2026 |
24.80
|
6,700 | 24.80 | 24.80 | 24.40 | 0 | 0 | 0 |
| 20/05/2026 |
24.30
|
2,300 | 25.20 | 25.20 | 24.10 | 0 | 0 | 0 |
| 19/05/2026 |
25.40
|
700 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 18/05/2026 |
24.60
|
3,600 | 24.30 | 24.60 | 24.30 | 0 | 0 | 0 |
| 15/05/2026 |
24.30
|
10,800 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 14/05/2026 |
24.40
|
1,200 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 13/05/2026 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 12/05/2026 |
24.50
|
13,100 | 24.50 | 24.70 | 24.50 | 0 | 0 | 0 |
| 11/05/2026 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 08/05/2026 |
25.20
|
500 | 25.90 | 25.90 | 25.20 | 0 | 0 | 0 |
| 07/05/2026 |
25.20
|
1,000 | 25 | 25.30 | 25 | 0 | 0 | 0 |
| 06/05/2026 |
25.80
|
200 | 24.50 | 25.80 | 24.50 | 0 | 0 | 0 |
| 05/05/2026 |
25
|
9,000 | 25 | 25.50 | 25 | 0 | 0 | 0 |
| 04/05/2026 |
24.80
|
9,000 | 23.90 | 25.30 | 23.90 | 0 | 0 | 0 |
| 29/04/2026 |
25.30
|
900 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 |
| 28/04/2026 |
24.50
|
15,100 | 26.20 | 26.80 | 24 | 0 | 0 | 0 |
| 24/04/2026 |
27
|
6,300 | 26.20 | 27 | 26 | 0 | 0 | 0 |
| 23/04/2026 |
26
|
2,800 | 26.20 | 26.30 | 25.60 | 0 | 0 | 0 |
| 22/04/2026 |
26.40
|
35,400 | 25.10 | 29 | 25 | 0 | 0 | 0 |
| 21/04/2026 |
25.30
|
1,600 | 25.30 | 25.40 | 25.30 | 0 | 0 | 0 |
| 20/04/2026 |
25.30
|
1,900 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 |
| 17/04/2026 |
25.40
|
1,300 | 26 | 26 | 25.30 | 0 | 0 | 0 |