| 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 |
28.60
|
2,358,400 | 27.50 | 28.75 | 27.40 | 0 | 0 | 0 |
| 29/12/2025 |
27.90
|
1,046,100 | 27.30 | 27.95 | 27.30 | 0 | 0 | 0 |
| 26/12/2025 |
27.95
|
2,363,300 | 27.45 | 28 | 26.85 | 0 | 0 | 0 |
| 25/12/2025 |
27.85
|
918,100 | 27.50 | 28 | 27.50 | 0 | 0 | 0 |
| 24/12/2025 |
28
|
1,485,000 | 27.90 | 28 | 27.30 | 0 | 0 | 0 |
| 23/12/2025 |
28
|
2,591,000 | 28.95 | 28.95 | 28 | 0 | 0 | 0 |
| 22/12/2025 |
28.95
|
841,000 | 29 | 29 | 28.65 | 0 | 0 | 0 |
| 19/12/2025 |
29.20
|
3,621,000 | 28.50 | 29.20 | 28.15 | 0 | 0 | 0 |
| 18/12/2025 |
29
|
2,344,300 | 29 | 29.10 | 28.50 | 0 | 0 | 0 |
| 17/12/2025 |
29.70
|
3,358,200 | 28.60 | 29.70 | 28.45 | 0 | 0 | 0 |
| 16/12/2025 |
29.50
|
6,252,600 | 29 | 29.50 | 27.10 | 0 | 0 | 0 |
| 15/12/2025 |
29.10
|
4,161,000 | 30 | 30 | 28.75 | 0 | 0 | 0 |
| 12/12/2025 |
30.30
|
3,258,900 | 30.30 | 30.50 | 29.30 | 0 | 0 | 0 |
| 11/12/2025 |
30.80
|
7,219,900 | 29.60 | 33.50 | 29.55 | 0 | 0 | 0 |
| 28/11/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 27/11/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 26/11/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 25/11/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 24/11/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 21/11/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 20/11/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 19/11/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 18/11/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 17/11/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 14/11/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 13/11/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 12/11/2025 |
30.80
|
7,219,900 | 29.60 | 33.50 | 29.55 | 0 | 0 | 0 |
| 31/10/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 30/10/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 29/10/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 28/10/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 27/10/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 24/10/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 23/10/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 22/10/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 21/10/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 20/10/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 17/10/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 16/10/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 15/10/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 14/10/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 13/10/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 30/09/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 29/09/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 26/09/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 25/09/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 24/09/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 23/09/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 22/09/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 19/09/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 18/09/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 17/09/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 16/09/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 15/09/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 29/08/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 28/08/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 27/08/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 26/08/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 25/08/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 22/08/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 21/08/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 20/08/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 19/08/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 18/08/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 15/08/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 14/08/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 13/08/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 31/07/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 30/07/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 29/07/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 28/07/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 25/07/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 24/07/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 23/07/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 22/07/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 21/07/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 18/07/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 17/07/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 16/07/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 15/07/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 14/07/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 30/06/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 27/06/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 26/06/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 25/06/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 24/06/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 23/06/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 20/06/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 19/06/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 18/06/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 17/06/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 16/06/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 13/06/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 30/05/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 29/05/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 28/05/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 27/05/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 26/05/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 23/05/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 22/05/2025 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |