| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.20 | -0.75% | 28,700 | 0 | 0 |
24.60
28.45
28.45
|
|
2 tháng
(2026-08-06) |
-0.40 | -1.49% | 52,600 | 0 | 0 |
24.60
28.45
28.45
|
|
3 tháng
(2026-07-07) |
-0.50 | -1.86% | 57,400 | 0 | 0 |
24.60
28.45
28.45
|
|
6 tháng
(2026-04-08) |
1 | 3.93% | 184,800 | -200 | 0.0 |
24.60
28.45
28.45
|
|
12 tháng
(2025-10-10) |
-1.90 | -6.70% | 536,300 | -40,000 | -1.0 |
23.85
29
28.45
|
|
24 tháng
(2024-10-15) |
0.75 | 2.92% | 938,100 | -48,000 | -1.2 |
23.20
29.85
28.45
|
|
36 tháng
(2023-10-23) |
-9.45 | -26.32% | 1,432,400 | -61,534 | -1.5 |
23.20
35.90
28.45
|
|
60 tháng
(2021-11-01) |
-11.55 | -30.39% | 3,876,900 | -74,132 | -3.5 |
23.20
51.50
28.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 25/03/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 24/03/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 21/03/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 20/03/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 19/03/2025 |
27.50
|
2,500 | 27.45 | 27.50 | 27.45 | 0 | 0 | 0 |
| 18/03/2025 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 |
| 17/03/2025 |
27.45
|
2,400 | 27 | 27.45 | 25.65 | 0 | 0 | 0 |
| 14/03/2025 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
| 13/03/2025 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
| 12/03/2025 |
27.55
|
2,500 | 26 | 27.55 | 26 | 0 | 0 | 0 |
| 11/03/2025 |
27.55
|
800 | 25.75 | 27.55 | 25.75 | 0 | 0 | 0 |
| 10/03/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
| 07/03/2025 |
25.75
|
300 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
| 06/03/2025 |
25.75
|
200 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
| 05/03/2025 |
25.40
|
4,100 | 24.10 | 25.40 | 24.10 | 0 | 0 | 0 |
| 04/03/2025 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 |
| 03/03/2025 |
25.45
|
1,400 | 25.40 | 25.45 | 25.40 | 0 | 0 | 0 |
| 28/02/2025 |
25.45
|
1,300 | 24 | 25.50 | 24 | 0 | 0 | 0 |
| 27/02/2025 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 26/02/2025 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 25/02/2025 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 24/02/2025 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 21/02/2025 |
25.65
|
600 | 25.30 | 25.65 | 25.30 | 0 | 0 | 0 |
| 20/02/2025 |
25.75
|
200 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
| 19/02/2025 |
25.35
|
2,000 | 24.10 | 25.35 | 24.10 | 0 | 0 | 0 |
| 18/02/2025 |
24.10
|
2,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 17/02/2025 |
24.15
|
1,200 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
| 14/02/2025 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 13/02/2025 |
23.20
|
1,700 | 25.35 | 25.35 | 23.15 | 0 | 0 | 0 |
| 12/02/2025 |
24.60
|
400 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 11/02/2025 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 10/02/2025 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 07/02/2025 |
24.75
|
700 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 |
| 06/02/2025 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 05/02/2025 |
24
|
2,700 | 24 | 24.80 | 24 | 0 | 0 | 0 |
| 04/02/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 24/01/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 23/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 22/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 21/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 20/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 17/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 16/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 15/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 14/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 13/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 10/01/2025 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 09/01/2025 |
24.30
|
3,100 | 23.20 | 24.35 | 23.20 | 0 | 0 | 0 |
| 08/01/2025 |
24.40
|
2,300 | 23.75 | 24.75 | 23.70 | 0 | 0 | 0 |
| 07/01/2025 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 |
| 06/01/2025 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 |
| 03/01/2025 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 |
| 02/01/2025 |
25.45
|
4,500 | 24.10 | 25.45 | 23.60 | 0 | 0 | 0 |
| 31/12/2024 |
25.35
|
700 | 25.10 | 25.45 | 25.10 | 0 | 0 | 0 |
| 30/12/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
| 27/12/2024 |
25.75
|
1,100 | 25 | 25.75 | 25 | 0 | 0 | 0 |
| 26/12/2024 |
25.85
|
3,800 | 24.50 | 25.85 | 24.50 | 0 | 0 | 0 |
| 25/12/2024 |
26.30
|
2,300 | 26.45 | 26.45 | 26.30 | 0 | 0 | 0 |
| 24/12/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 23/12/2024 |
26.55
|
1,200 | 26.75 | 26.75 | 26.55 | 0 | 0 | 0 |
| 20/12/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
| 19/12/2024 |
25.75
|
5,400 | 25 | 25.75 | 25 | 0 | 0 | 0 |
| 18/12/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 17/12/2024 |
25.95
|
400 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 16/12/2024 |
24.80
|
9,700 | 24.10 | 25.45 | 24.05 | 0 | 300 | 0.0 |
| 13/12/2024 |
25.60
|
800 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 12/12/2024 |
24.85
|
7,300 | 24.50 | 24.90 | 24.30 | 0 | 0 | 0 |
| 11/12/2024 |
25.05
|
9,500 | 24.60 | 25.65 | 24.50 | 0 | 0 | 0 |
| 10/12/2024 |
24.85
|
16,000 | 24.75 | 24.85 | 24.05 | 0 | 100 | 0.0 |
| 09/12/2024 |
25
|
900 | 24.10 | 25.95 | 24.10 | 0 | 0 | 0 |
| 06/12/2024 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/12/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 04/12/2024 |
26
|
5,000 | 26.65 | 26.65 | 24.80 | 0 | 0 | 0 |
| 03/12/2024 |
25.20
|
7,800 | 25 | 25.35 | 23.35 | 0 | 3,700 | -0.1 |
| 02/12/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 29/11/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 28/11/2024 |
24.30
|
5,200 | 24.20 | 25.25 | 24.20 | 0 | 0 | 0 |
| 27/11/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 26/11/2024 |
25.20
|
2,300 | 24 | 25.25 | 23.95 | 0 | 0 | 0 |
| 25/11/2024 |
25.75
|
500 | 26.40 | 26.40 | 24 | 0 | 0 | 0 |
| 22/11/2024 |
25.65
|
3,700 | 24.65 | 25.65 | 24.65 | 0 | 0 | 0 |
| 21/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 20/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 19/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 18/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 15/11/2024 |
24.65
|
1,200 | 24.65 | 24.65 | 24.60 | 0 | 0 | 0 |
| 14/11/2024 |
24.65
|
1,500 | 24.40 | 24.65 | 24.40 | 0 | 0 | 0 |
| 13/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 12/11/2024 |
24.65
|
400 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 11/11/2024 |
24.10
|
400 | 24.10 | 25.60 | 24.10 | 0 | 0 | 0 |
| 08/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 07/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 06/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 05/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 04/11/2024 |
25.65
|
2,600 | 25.75 | 25.75 | 25.65 | 0 | 0 | 0 |
| 01/11/2024 |
25
|
1,300 | 25 | 25 | 25 | 0 | 0 | 0 |
| 31/10/2024 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 30/10/2024 |
26.75
|
100 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 29/10/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |