| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/12/2025 |
29.30
|
100 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 29/12/2025 |
28.90
|
5,200 | 28.05 | 28.90 | 27.55 | 0 | 0 | 0 |
| 26/12/2025 |
29.50
|
3,200 | 28.60 | 29.50 | 27.85 | 0 | 0 | 0 |
| 25/12/2025 |
29.70
|
600 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 24/12/2025 |
29.85
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 |
| 23/12/2025 |
29.85
|
1,000 | 29.85 | 29.85 | 28.50 | 0 | 0 | 0 |
| 22/12/2025 |
29.85
|
500 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 |
| 19/12/2025 |
29.85
|
200 | 28.10 | 29.85 | 28.10 | 0 | 0 | 0 |
| 18/12/2025 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
| 17/12/2025 |
30
|
4,300 | 28.15 | 30 | 28.15 | 0 | 0 | 0 |
| 16/12/2025 |
29.95
|
2,100 | 28.50 | 29.95 | 28.50 | 0 | 0 | 0 |
| 15/12/2025 |
29.95
|
1,400 | 30.90 | 30.90 | 27.30 | 0 | 0 | 0 |
| 12/12/2025 |
29
|
1,700 | 28.30 | 30.30 | 28.20 | 0 | 0 | 0 |
| 11/12/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 10/12/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 09/12/2025 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 08/12/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 05/12/2025 |
30.30
|
2,400 | 32.15 | 32.15 | 29.05 | 0 | 0 | 0 |
| 04/12/2025 |
30.30
|
1,900 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 03/12/2025 |
30.30
|
6,200 | 30.40 | 30.40 | 28.50 | 0 | 0 | 0 |
| 02/12/2025 |
30.40
|
200 | 28.25 | 30.40 | 28.25 | 0 | 0 | 0 |
| 01/12/2025 |
30.15
|
11,800 | 29 | 30.55 | 29 | 0 | 0 | 0 |
| 28/11/2025 |
30
|
2,800 | 29 | 30.40 | 29 | 0 | 0 | 0 |
| 27/11/2025 |
30.60
|
300 | 30.50 | 30.60 | 30.50 | 0 | 0 | 0 |
| 26/11/2025 |
30.75
|
1,600 | 31.80 | 31.80 | 29.15 | 0 | 0 | 0 |
| 25/11/2025 |
30.65
|
4,200 | 30.70 | 30.75 | 30.65 | 0 | 0 | 0 |
| 24/11/2025 |
30.70
|
1,800 | 29.60 | 30.90 | 29.50 | 0 | 0 | 0 |
| 21/11/2025 |
30.70
|
700 | 30.90 | 30.90 | 30.70 | 0 | 0 | 0 |
| 20/11/2025 |
31
|
8,200 | 31.70 | 31.70 | 29.60 | 0 | 0 | 0 |
| 19/11/2025 |
31.75
|
5,900 | 30.90 | 31.75 | 30 | 0 | 0 | 0 |
| 18/11/2025 |
31.80
|
7,700 | 32.40 | 32.40 | 30.50 | 0 | 0 | 0 |
| 17/11/2025 |
32
|
5,600 | 31.20 | 32 | 31.20 | 0 | 0 | 0 |
| 14/11/2025 |
32.50
|
4,000 | 30.85 | 32.50 | 30.85 | 0 | 0 | 0 |
| 13/11/2025 |
32.50
|
700 | 31 | 32.60 | 31 | 0 | 0 | 0 |
| 12/11/2025 |
32.80
|
1,300 | 31 | 32.80 | 30.90 | 0 | 0 | 0 |
| 11/11/2025 |
32.75
|
46,300 | 30.80 | 32.80 | 30.50 | 0 | 0 | 0 |
| 10/11/2025 |
32.75
|
1,200 | 31.20 | 32.80 | 31 | 0 | 0 | 0 |
| 07/11/2025 |
32.95
|
400 | 31.80 | 32.95 | 31.70 | 0 | 0 | 0 |
| 06/11/2025 |
33.50
|
2,700 | 32 | 33.50 | 32 | 0 | 0 | 0 |
| 05/11/2025 |
33.30
|
3,700 | 33.30 | 33.30 | 31.45 | 0 | 0 | 0 |
| 04/11/2025 |
33.20
|
11,900 | 33.45 | 33.45 | 31.30 | 0 | 0 | 0 |
| 03/11/2025 |
33.45
|
900 | 33.55 | 33.55 | 30.75 | 0 | 0 | 0 |
| 31/10/2025 |
32.55
|
5,100 | 35.50 | 35.50 | 32.55 | 0 | 0 | 0 |
| 30/10/2025 |
35
|
6,500 | 35.40 | 35.40 | 33.35 | 0 | 0 | 0 |
| 29/10/2025 |
35.70
|
4,600 | 34.75 | 35.70 | 34.75 | 0 | 0 | 0 |
| 28/10/2025 |
34.65
|
5,300 | 31.10 | 35 | 31.10 | 0 | 0 | 0 |
| 27/10/2025 |
33.35
|
9,400 | 36.95 | 36.95 | 33.10 | 0 | 0 | 0 |
| 24/10/2025 |
35.50
|
22,100 | 35.30 | 37 | 35.30 | 0 | 0 | 0 |
| 23/10/2025 |
35.30
|
33,100 | 32.25 | 35.30 | 31.80 | 0 | 0 | 0 |
| 22/10/2025 |
33.70
|
62,800 | 33 | 35.35 | 33 | 0 | 0 | 0 |
| 21/10/2025 |
35.40
|
12,100 | 35.40 | 35.65 | 35.40 | 0 | 3,000 | -0.1 |
| 20/10/2025 |
38.05
|
12,000 | 41 | 41 | 38.05 | 0 | 0 | 0 |
| 17/10/2025 |
40.90
|
73,400 | 39 | 41 | 38.60 | 0 | 2,000 | -0.1 |
| 16/10/2025 |
40.70
|
115,600 | 40.75 | 40.75 | 40.70 | 3,000 | 0 | 0.1 |
| 15/10/2025 |
38.10
|
12,500 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
| 14/10/2025 |
35.65
|
77,900 | 35.65 | 35.65 | 35.65 | 2,000 | 0 | 0.1 |
| 13/10/2025 |
33.35
|
39,600 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 |
| 10/10/2025 |
31.20
|
92,800 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 |
| 16/01/2025 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 23/12/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 13/12/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 22/11/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 21/11/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 20/11/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 19/11/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 18/11/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 15/11/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 14/11/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 13/11/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 24/05/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 16/05/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 15/05/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 14/05/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 25/04/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 24/04/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 19/04/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 17/04/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 16/04/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 15/04/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 26/03/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 22/03/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 21/03/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 20/03/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 15/03/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 14/03/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 28/02/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 27/02/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 23/02/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 26/01/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 25/01/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 24/01/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 23/01/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 22/01/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 19/01/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 18/01/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 28/12/2023 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 27/12/2023 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 15/12/2023 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 27/11/2023 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 24/11/2023 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |