| 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) |
0.30 | 1.29% | 191,100 | 0 | 0 |
23.20
23.70
23.50
|
|
2 tháng
(2026-07-13) |
-0.10 | -0.42% | 552,200 | 0 | 0 |
23.20
23.90
23.50
|
|
3 tháng
(2026-06-15) |
0.10 | 0.43% | 825,600 | 0 | 0 |
23.20
24
23.50
|
|
6 tháng
(2026-03-16) |
-0.20 | -0.84% | 1,709,300 | 0 | 0 |
23.20
24.50
23.50
|
|
12 tháng
(2025-09-16) |
-2.50 | -9.58% | 4,102,700 | -4,100 | -0.1 |
23.20
26.70
23.50
|
|
24 tháng
(2024-09-23) |
1.70 | 7.78% | 16,421,771 | -900 | -4.3 |
21.41
27.76
23.50
|
|
36 tháng
(2023-09-27) |
2 | 9.24% | 25,173,299 | -23,800 | -4.8 |
18.57
27.76
23.50
|
|
60 tháng
(2021-10-07) |
-4.58 | -16.25% | 26,588,143 | 1,300 | -4.2 |
18.57
29.49
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
23.10
|
9,100 | 23.20 | 23.50 | 23.10 | 0 | 0 | 0 |
| 11/09/2026 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 10/09/2026 |
23.60
|
800 | 23.20 | 23.60 | 23.20 | 0 | 0 | 0 |
| 09/09/2026 |
23.60
|
11,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 08/09/2026 |
23.30
|
27,600 | 23.50 | 23.70 | 23.30 | 0 | 0 | 0 |
| 07/09/2026 |
23.70
|
12,700 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 04/09/2026 |
23.30
|
9,100 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
| 03/09/2026 |
23.60
|
12,700 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
| 28/08/2026 |
23.40
|
15,100 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
| 27/08/2026 |
23.60
|
11,200 | 23.30 | 23.60 | 23.30 | 0 | 0 | 0 |
| 26/08/2026 |
23.50
|
4,800 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 |
| 25/08/2026 |
23.70
|
1,100 | 23.30 | 23.70 | 23.30 | 0 | 0 | 0 |
| 24/08/2026 |
23.40
|
3,400 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
| 21/08/2026 |
23.20
|
15,900 | 23.30 | 23.60 | 23.20 | 0 | 0 | 0 |
| 20/08/2026 |
23.20
|
3,600 | 23.40 | 23.40 | 23.20 | 0 | 0 | 0 |
| 19/08/2026 |
23.40
|
16,600 | 23.40 | 23.40 | 22.90 | 0 | 0 | 0 |
| 18/08/2026 |
23.50
|
1,600 | 23.60 | 23.60 | 23.10 | 0 | 0 | 0 |
| 17/08/2026 |
23.40
|
25,500 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
| 14/08/2026 |
23.60
|
8,200 | 23.70 | 23.70 | 23.10 | 0 | 0 | 0 |
| 13/08/2026 |
23.40
|
1,400 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
| 12/08/2026 |
23.30
|
8,800 | 23.80 | 23.80 | 23.30 | 0 | 0 | 0 |
| 11/08/2026 |
23.40
|
5,000 | 23.60 | 23.60 | 23.40 | 0 | 0 | 0 |
| 10/08/2026 |
23.50
|
21,300 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 07/08/2026 |
23.80
|
4,600 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 06/08/2026 |
23.50
|
82,800 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 05/08/2026 |
23.90
|
29,500 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 04/08/2026 |
23.80
|
3,500 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 03/08/2026 |
23.80
|
18,100 | 23.90 | 24 | 23.60 | 0 | 0 | 0 |
| 31/07/2026 |
23.60
|
22,600 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 |
| 30/07/2026 |
23.50
|
4,900 | 23.60 | 23.60 | 23.30 | 0 | 0 | 0 |
| 29/07/2026 |
23.40
|
200 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 28/07/2026 |
23.30
|
9,800 | 23.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 27/07/2026 |
23.50
|
3,300 | 23.80 | 23.80 | 23.10 | 0 | 0 | 0 |
| 24/07/2026 |
23.20
|
2,900 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 23/07/2026 |
23.30
|
20,800 | 22.90 | 23.30 | 22.60 | 0 | 0 | 0 |
| 22/07/2026 |
23.30
|
11,500 | 23.40 | 23.40 | 22.50 | 0 | 0 | 0 |
| 21/07/2026 |
23.40
|
25,100 | 23.60 | 23.60 | 22.80 | 0 | 0 | 0 |
| 20/07/2026 |
23.50
|
48,300 | 23.70 | 23.70 | 23.20 | 0 | 0 | 0 |
| 17/07/2026 |
23.60
|
1,200 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
| 16/07/2026 |
23.30
|
6,700 | 23.80 | 23.80 | 23.30 | 0 | 0 | 0 |
| 15/07/2026 |
23.70
|
600 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
| 14/07/2026 |
23.60
|
15,600 | 23.50 | 23.60 | 23.30 | 0 | 0 | 0 |
| 13/07/2026 |
23.70
|
22,800 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 10/07/2026 |
23.60
|
3,900 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 09/07/2026 |
23.90
|
7,300 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 08/07/2026 |
23.70
|
3,600 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
| 07/07/2026 |
23.50
|
3,200 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 06/07/2026 |
23.90
|
40,400 | 23.70 | 24.30 | 23.70 | 0 | 0 | 0 |
| 03/07/2026 |
23.60
|
17,200 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 02/07/2026 |
23.80
|
8,100 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
| 01/07/2026 |
23.60
|
11,700 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 30/06/2026 |
23.80
|
8,200 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 29/06/2026 |
23.50
|
10,300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 26/06/2026 |
23.40
|
28,300 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
| 25/06/2026 |
23.50
|
2,100 | 23.80 | 23.90 | 23.50 | 0 | 0 | 0 |
| 24/06/2026 |
23.50
|
13,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 23/06/2026 |
23.70
|
15,500 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 22/06/2026 |
23.90
|
7,400 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 19/06/2026 |
23.90
|
15,100 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 |
| 18/06/2026 |
23.50
|
39,800 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 17/06/2026 |
23.60
|
9,300 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 16/06/2026 |
24
|
11,300 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 15/06/2026 |
23.50
|
17,700 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 12/06/2026 |
23.50
|
6,600 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 |
| 11/06/2026 |
23.50
|
8,200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 10/06/2026 |
23.50
|
10,000 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 09/06/2026 |
23.90
|
5,200 | 23.80 | 23.90 | 23.10 | 0 | 0 | 0 |
| 08/06/2026 |
23.80
|
8,600 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 05/06/2026 |
23.90
|
3,900 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 04/06/2026 |
23.90
|
56,700 | 24 | 24.20 | 23.90 | 0 | 0 | 0 |
| 03/06/2026 |
23.80
|
26,900 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 02/06/2026 |
23.90
|
23,000 | 24 | 24.30 | 23.60 | 0 | 0 | 0 |
| 01/06/2026 |
23.90
|
21,500 | 23.90 | 24.30 | 23.80 | 0 | 0 | 0 |
| 29/05/2026 |
23.70
|
19,900 | 23.70 | 23.90 | 23.60 | 0 | 0 | 0 |
| 28/05/2026 |
23.30
|
8,600 | 23.50 | 23.80 | 23.30 | 0 | 0 | 0 |
| 27/05/2026 |
23.90
|
28,100 | 23.30 | 23.90 | 23.30 | 0 | 0 | 0 |
| 26/05/2026 |
23.70
|
1,300 | 23.30 | 23.70 | 23.30 | 0 | 0 | 0 |
| 25/05/2026 |
23.70
|
21,300 | 23.30 | 23.70 | 23.30 | 0 | 0 | 0 |
| 22/05/2026 |
23.30
|
600 | 23.60 | 23.60 | 23.30 | 0 | 0 | 0 |
| 21/05/2026 |
23.70
|
3,500 | 23.20 | 23.70 | 23.20 | 0 | 0 | 0 |
| 20/05/2026 |
23.50
|
27,900 | 23.50 | 23.50 | 23.10 | 0 | 0 | 0 |
| 19/05/2026 |
23.80
|
9,300 | 24 | 24 | 23.30 | 0 | 0 | 0 |
| 18/05/2026 |
23.80
|
16,400 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 15/05/2026 |
23.90
|
10,200 | 23.60 | 24.60 | 23.60 | 0 | 0 | 0 |
| 14/05/2026 |
23.90
|
30,800 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 13/05/2026 |
24
|
3,900 | 24 | 24.10 | 24 | 0 | 0 | 0 |
| 12/05/2026 |
24
|
13,600 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 11/05/2026 |
23.90
|
15,600 | 24.10 | 24.30 | 23.80 | 0 | 0 | 0 |
| 08/05/2026 |
24
|
29,600 | 24.10 | 24.40 | 24 | 0 | 0 | 0 |
| 07/05/2026 |
24.10
|
36,900 | 24 | 24.10 | 23.90 | 0 | 0 | 0 |
| 06/05/2026 |
23.90
|
2,700 | 24.20 | 24.20 | 23.60 | 0 | 0 | 0 |
| 05/05/2026 |
23.70
|
2,600 | 24.10 | 24.40 | 23.60 | 0 | 0 | 0 |
| 04/05/2026 |
24
|
8,500 | 23.40 | 24.10 | 23.40 | 0 | 0 | 0 |
| 29/04/2026 |
23.80
|
11,500 | 23.50 | 23.90 | 21.50 | 0 | 0 | 0 |
| 28/04/2026 |
23.60
|
1,100 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 24/04/2026 |
23.80
|
4,100 | 23.90 | 23.90 | 23.70 | 0 | 0 | 0 |
| 23/04/2026 |
24.20
|
8,100 | 24.10 | 24.20 | 23.80 | 0 | 0 | 0 |
| 22/04/2026 |
24
|
3,200 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 21/04/2026 |
24
|
7,200 | 24.20 | 24.20 | 23.70 | 0 | 0 | 0 |
| 20/04/2026 |
24
|
20,500 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 |
| 17/04/2026 |
24.20
|
21,300 | 23.90 | 24.20 | 23.80 | 0 | 0 | 0 |