| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.40 | -5.09% | 2,500,300 | 117,100 | 0 |
24
27.50
24
|
|
2 tháng
(2026-08-10) |
-2.10 | -7.45% | 2,814,600 | 117,100 | 0 |
24
29.50
24
|
|
3 tháng
(2026-07-10) |
-2.40 | -8.42% | 3,305,100 | 117,100 | 0 |
24
29.50
24
|
|
6 tháng
(2026-04-13) |
-5.60 | -17.67% | 5,383,200 | 117,100 | 0 |
24
37.50
24
|
|
12 tháng
(2025-10-13) |
-13.40 | -33.92% | 25,692,500 | 117,100 | 0 |
24
41.90
24
|
|
24 tháng
(2024-10-18) |
1.60 | 6.53% | 63,225,797 | 117,100 | 0 |
22.80
45.10
24
|
|
36 tháng
(2023-10-24) |
-2.20 | -7.77% | 69,139,674 | 117,100 | 0 |
22
45.10
24
|
|
60 tháng
(2021-11-03) |
-56.99 | -68.59% | 72,767,359 | 118,500 | 0.2 |
22
86.40
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
28.90
|
23,103 | 29.10 | 29.20 | 28.90 | 0 | 0 | 0 |
| 25/03/2025 |
29
|
29,625 | 29.10 | 29.10 | 28.90 | 0 | 0 | 0 |
| 24/03/2025 |
29
|
54,160 | 29.20 | 29.60 | 29 | 0 | 0 | 0 |
| 21/03/2025 |
29.10
|
18,017 | 29.60 | 29.60 | 28.90 | 0 | 0 | 0 |
| 20/03/2025 |
29.10
|
16,717 | 29.50 | 29.50 | 29 | 0 | 0 | 0 |
| 19/03/2025 |
29.10
|
46,246 | 29.70 | 29.70 | 28.80 | 0 | 0 | 0 |
| 18/03/2025 |
29.50
|
51,414 | 29.80 | 29.90 | 29.40 | 0 | 0 | 0 |
| 17/03/2025 |
26
|
61,500 | 26.60 | 26.60 | 25.80 | 0 | 0 | 0 |
| 14/03/2025 |
29.80
|
173,052 | 30.70 | 30.80 | 29.60 | 0 | 0 | 0 |
| 13/03/2025 |
30.60
|
90,200 | 30.70 | 31.50 | 30.50 | 0 | 0 | 0 |
| 12/03/2025 |
30.10
|
81,010 | 31.80 | 31.90 | 30 | 0 | 0 | 0 |
| 11/03/2025 |
30.60
|
117,713 | 30.80 | 31 | 30 | 0 | 0 | 0 |
| 10/03/2025 |
30.90
|
112,019 | 32.50 | 32.90 | 30.80 | 0 | 0 | 0 |
| 07/03/2025 |
32
|
108,525 | 32.30 | 32.50 | 32 | 0 | 0 | 0 |
| 06/03/2025 |
32.30
|
70,032 | 31.50 | 32.30 | 31.30 | 0 | 0 | 0 |
| 05/03/2025 |
31.40
|
32,461 | 31 | 31.90 | 31 | 0 | 0 | 0 |
| 04/03/2025 |
31.40
|
176,002 | 31.80 | 31.80 | 29.90 | 0 | 0 | 0 |
| 03/03/2025 |
31.80
|
171,508 | 32.70 | 33.80 | 31.80 | 0 | 0 | 0 |
| 28/02/2025 |
32.70
|
149,923 | 35 | 35 | 32.70 | 0 | 0 | 0 |
| 27/02/2025 |
34.60
|
69,095 | 34.50 | 35.20 | 34 | 0 | 0 | 0 |
| 26/02/2025 |
34.30
|
103,508 | 35.40 | 35.90 | 34 | 0 | 0 | 0 |
| 25/02/2025 |
35.60
|
226,644 | 36 | 37.50 | 35 | 0 | 0 | 0 |
| 24/02/2025 |
35.90
|
273,307 | 33 | 36 | 33 | 0 | 0 | 0 |
| 21/02/2025 |
33.60
|
84,077 | 33.40 | 34.30 | 33 | 0 | 0 | 0 |
| 20/02/2025 |
33.60
|
113,245 | 34.60 | 35.30 | 33.40 | 0 | 0 | 0 |
| 19/02/2025 |
34.60
|
74,565 | 33.70 | 35 | 33.50 | 0 | 0 | 0 |
| 18/02/2025 |
33.80
|
117,772 | 35 | 35.30 | 33.40 | 0 | 0 | 0 |
| 17/02/2025 |
34.30
|
331,346 | 35.50 | 37.80 | 33 | 0 | 0 | 0 |
| 14/02/2025 |
35.50
|
211,568 | 33.30 | 36 | 33.10 | 0 | 0 | 0 |
| 13/02/2025 |
33.30
|
198,288 | 32 | 34 | 31.50 | 0 | 0 | 0 |
| 12/02/2025 |
32
|
111,650 | 31.10 | 32 | 30 | 0 | 0 | 0 |
| 11/02/2025 |
30.10
|
159,530 | 32 | 33.30 | 30.10 | 0 | 0 | 0 |
| 10/02/2025 |
32.70
|
234,812 | 34 | 35.80 | 30 | 0 | 0 | 0 |
| 07/02/2025 |
34.10
|
352,067 | 30.70 | 34.10 | 30.70 | 0 | 0 | 0 |
| 06/02/2025 |
30.60
|
238,551 | 27.60 | 31.20 | 27.60 | 0 | 0 | 0 |
| 05/02/2025 |
27.60
|
26,129 | 27.80 | 27.90 | 27.40 | 0 | 0 | 0 |
| 04/02/2025 |
28.10
|
78,140 | 28 | 28.70 | 27.70 | 0 | 0 | 0 |
| 24/01/2025 |
27
|
121,055 | 25.60 | 27 | 25.50 | 0 | 0 | 0 |
| 23/01/2025 |
25.70
|
24,905 | 25.70 | 26 | 25.20 | 0 | 0 | 0 |
| 22/01/2025 |
25.50
|
96,309 | 25 | 26.10 | 25 | 0 | 0 | 0 |
| 21/01/2025 |
25
|
71,791 | 23.60 | 25.40 | 23.60 | 0 | 0 | 0 |
| 20/01/2025 |
23.60
|
7,996 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 17/01/2025 |
23.60
|
14,676 | 23.60 | 24.20 | 23.30 | 0 | 0 | 0 |
| 16/01/2025 |
23.40
|
7,108 | 23.70 | 23.70 | 23.40 | 0 | 0 | 0 |
| 15/01/2025 |
23.50
|
11,316 | 24 | 24 | 23.30 | 0 | 0 | 0 |
| 14/01/2025 |
23.50
|
2,900 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 13/01/2025 |
23.30
|
4,100 | 23 | 23.40 | 23 | 0 | 0 | 0 |
| 10/01/2025 |
23
|
26,212 | 23.40 | 23.70 | 23 | 0 | 0 | 0 |
| 09/01/2025 |
23.50
|
3,600 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 08/01/2025 |
23.40
|
9,167 | 23.90 | 23.90 | 23.40 | 0 | 0 | 0 |
| 07/01/2025 |
34.30
|
281,400 | 35.10 | 35.10 | 34 | 0 | 0 | 0 |
| 06/01/2025 |
23.70
|
18,413 | 23.70 | 24 | 23.60 | 0 | 0 | 0 |
| 03/01/2025 |
23.50
|
11,159 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 |
| 02/01/2025 |
24.10
|
22,355 | 23.90 | 24.10 | 23.60 | 0 | 0 | 0 |
| 31/12/2024 |
23.70
|
28,252 | 24.80 | 25.10 | 23.70 | 0 | 0 | 0 |
| 30/12/2024 |
24.80
|
10,551 | 25 | 25.30 | 24.40 | 0 | 0 | 0 |
| 27/12/2024 |
24.40
|
41,551 | 23.20 | 25.10 | 23.20 | 0 | 0 | 0 |
| 26/12/2024 |
23.40
|
8,773 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 25/12/2024 |
23.20
|
15,202 | 23.10 | 23.50 | 23.10 | 0 | 0 | 0 |
| 24/12/2024 |
23
|
10,719 | 23 | 23.10 | 22.80 | 0 | 0 | 0 |
| 23/12/2024 |
23
|
22,526 | 23 | 23.40 | 23 | 0 | 0 | 0 |
| 20/12/2024 |
23.30
|
28,000 | 23 | 23.30 | 22.90 | 0 | 0 | 0 |
| 19/12/2024 |
23
|
18,600 | 23 | 23.40 | 22.90 | 0 | 0 | 0 |
| 18/12/2024 |
22.90
|
58,642 | 23.20 | 23.20 | 22.90 | 0 | 0 | 0 |
| 17/12/2024 |
23.20
|
6,504 | 23.20 | 23.30 | 23 | 0 | 0 | 0 |
| 16/12/2024 |
23
|
47,700 | 23.10 | 23.50 | 23 | 0 | 0 | 0 |
| 13/12/2024 |
23.10
|
14,403 | 23.20 | 23.30 | 22.80 | 0 | 0 | 0 |
| 12/12/2024 |
22.80
|
21,335 | 23.10 | 23.10 | 22.70 | 0 | 0 | 0 |
| 11/12/2024 |
23
|
6,750 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 10/12/2024 |
22.80
|
9,051 | 22.80 | 23 | 22.70 | 0 | 0 | 0 |
| 09/12/2024 |
23
|
31,246 | 23.40 | 23.40 | 22.50 | 0 | 0 | 0 |
| 06/12/2024 |
34.80
|
112,048 | 35.20 | 35.30 | 33.10 | 0 | 0 | 0 |
| 05/12/2024 |
26.50
|
9,300 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 |
| 04/12/2024 |
28
|
1,838 | 27 | 28.80 | 27 | 0 | 0 | 0 |
| 03/12/2024 |
27.90
|
8,547 | 28.20 | 28.50 | 27.90 | 0 | 0 | 0 |
| 02/12/2024 |
27.90
|
200 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 29/11/2024 |
26
|
61,500 | 26.60 | 26.60 | 25.80 | 0 | 0 | 0 |
| 28/11/2024 |
26
|
61,500 | 26.60 | 26.60 | 25.80 | 0 | 0 | 0 |
| 27/11/2024 |
26
|
61,500 | 26.60 | 26.60 | 25.80 | 0 | 0 | 0 |
| 26/11/2024 |
26
|
61,500 | 26.60 | 26.60 | 25.80 | 0 | 0 | 0 |
| 25/11/2024 |
23.80
|
14,700 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 22/11/2024 |
23.70
|
11,304 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 21/11/2024 |
23.70
|
4,511 | 23.70 | 23.80 | 23.60 | 0 | 0 | 0 |
| 20/11/2024 |
24
|
13,641 | 23.50 | 24.10 | 23.50 | 0 | 0 | 0 |
| 19/11/2024 |
24
|
5,030 | 24.60 | 24.60 | 23.70 | 0 | 0 | 0 |
| 18/11/2024 |
23.20
|
27,395 | 24.50 | 24.50 | 23.20 | 0 | 0 | 0 |
| 15/11/2024 |
24.40
|
7,540 | 24.60 | 24.60 | 24.20 | 0 | 0 | 0 |
| 14/11/2024 |
24.70
|
13,925 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |
| 13/11/2024 |
25
|
15,902 | 24.90 | 25 | 24.50 | 0 | 0 | 0 |
| 12/11/2024 |
24.90
|
6,291 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 11/11/2024 |
25
|
10,450 | 25 | 25.10 | 24.80 | 0 | 0 | 0 |
| 08/11/2024 |
25.20
|
27,246 | 25.50 | 25.50 | 24.80 | 0 | 0 | 0 |
| 07/11/2024 |
25.50
|
3,543 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 |
| 06/11/2024 |
25.20
|
13,684 | 25.20 | 25.60 | 25 | 0 | 0 | 0 |
| 05/11/2024 |
25.10
|
11,800 | 25.40 | 25.80 | 24.90 | 0 | 0 | 0 |
| 04/11/2024 |
25.40
|
6,825 | 25.30 | 25.40 | 24.70 | 0 | 0 | 0 |
| 01/11/2024 |
25.70
|
1,602 | 25.30 | 25.70 | 25.10 | 0 | 0 | 0 |
| 31/10/2024 |
25.70
|
14,178 | 25.50 | 25.80 | 25 | 0 | 0 | 0 |
| 30/10/2024 |
25.70
|
8,735 | 27.90 | 27.90 | 25.70 | 0 | 0 | 0 |
| 29/10/2024 |
25.60
|
11,867 | 26.70 | 26.90 | 25.30 | 0 | 0 | 0 |