| 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) |
-1.81 | -6.52% | 233,200 | -124,200 | -2.8 |
24.60
27.80
24.60
|
|
2 tháng
(2026-08-10) |
3.13 | 13.74% | 344,600 | -125,000 | -2.8 |
22.77
27.80
24.60
|
|
3 tháng
(2026-07-10) |
3.13 | 13.74% | 344,600 | -125,000 | -2.8 |
22.77
27.80
24.60
|
|
6 tháng
(2026-04-13) |
1.71 | 7.05% | 351,900 | -131,000 | -3.0 |
22.77
27.80
24.60
|
|
12 tháng
(2025-10-13) |
-1.62 | -5.87% | 364,800 | -131,300 | -3.0 |
22.77
27.80
24.60
|
|
24 tháng
(2024-10-18) |
0.93 | 3.71% | 1,111,704 | -257,500 | -6.7 |
21.67
29.25
24.60
|
|
36 tháng
(2023-10-24) |
3.43 | 15.27% | 1,391,223 | -301,100 | -7.9 |
19.54
29.25
24.60
|
|
60 tháng
(2021-11-03) |
6.20 | 31.44% | 2,503,306 | -381,700 | -10.3 |
17.85
29.25
24.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
26.49
|
300 | 26.76 | 26.76 | 26.49 | 0 | 0 | 0 |
| 25/03/2025 |
26.67
|
400 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 24/03/2025 |
26.76
|
400 | 26.67 | 26.76 | 26.67 | 0 | 0 | 0 |
| 21/03/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 20/03/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 19/03/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 18/03/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 17/03/2025 |
24.97
|
132,100 | 26.04 | 28.63 | 24.97 | 0 | 25,000 | -0.7 |
| 14/03/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 13/03/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 12/03/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 11/03/2025 |
25.24
|
5,700 | 26.76 | 27.02 | 25.15 | 0 | 0 | 0 |
| 10/03/2025 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
| 07/03/2025 |
24.62
|
12 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
| 06/03/2025 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
| 05/03/2025 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
| 04/03/2025 |
24.62
|
1 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
| 03/03/2025 |
24.62
|
139 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
| 28/02/2025 |
26.31
|
4 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
| 27/02/2025 |
26.31
|
450 | 26.49 | 26.49 | 26.31 | 0 | 0 | 0 |
| 26/02/2025 |
26.49
|
139 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 25/02/2025 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
| 24/02/2025 |
26.58
|
1 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
| 21/02/2025 |
26.58
|
300 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
| 20/02/2025 |
26.58
|
400 | 26.49 | 26.58 | 26.49 | 0 | 0 | 0 |
| 19/02/2025 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
| 18/02/2025 |
26.31
|
100 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
| 17/02/2025 |
26.31
|
100 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
| 14/02/2025 |
26.22
|
2,301 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 13/02/2025 |
26.22
|
100 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 12/02/2025 |
26.31
|
800 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
| 11/02/2025 |
26.04
|
200 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
| 10/02/2025 |
26.04
|
101 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
| 07/02/2025 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 |
| 06/02/2025 |
25.86
|
301 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 |
| 05/02/2025 |
25.78
|
1 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
| 04/02/2025 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
| 24/01/2025 |
25.78
|
3 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
| 23/01/2025 |
25.78
|
1 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
| 22/01/2025 |
25.78
|
400 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
| 21/01/2025 |
25.86
|
300 | 24.62 | 25.86 | 24.62 | 0 | 100 | 0.0 |
| 20/01/2025 |
25.86
|
400 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 |
| 17/01/2025 |
25.86
|
200 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 |
| 16/01/2025 |
25.69
|
200 | 24.17 | 25.69 | 24.17 | 0 | 100 | 0.0 |
| 15/01/2025 |
25.69
|
200 | 23.63 | 25.69 | 23.63 | 0 | 100 | 0.0 |
| 14/01/2025 |
25.78
|
200 | 25.24 | 25.78 | 25.24 | 0 | 0 | 0 |
| 13/01/2025 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
| 10/01/2025 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
| 09/01/2025 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
| 08/01/2025 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
| 07/01/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
| 06/01/2025 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
| 03/01/2025 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
| 02/01/2025 |
23.46
|
100 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
| 31/12/2024 |
23.90
|
300 | 24.26 | 24.26 | 23.90 | 0 | 0 | 0 |
| 30/12/2024 |
24.26
|
900 | 24.17 | 24.79 | 24.17 | 0 | 0 | 0 |
| 27/12/2024 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
| 26/12/2024 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
| 25/12/2024 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
| 24/12/2024 |
24.17
|
6 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
| 23/12/2024 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
| 20/12/2024 |
24.17
|
41 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
| 19/12/2024 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
| 18/12/2024 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
| 17/12/2024 |
24.17
|
105 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
| 16/12/2024 |
23.81
|
607 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 13/12/2024 |
23.72
|
900 | 24.79 | 24.79 | 23.72 | 0 | 0 | 0 |
| 12/12/2024 |
23.37
|
1,300 | 23.19 | 24.44 | 23.19 | 0 | 100 | 0.0 |
| 11/12/2024 |
24.08
|
11 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 10/12/2024 |
24.08
|
100 | 24.08 | 24.08 | 24.08 | 0 | 100 | 0.0 |
| 09/12/2024 |
24.71
|
119 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 |
| 06/12/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 05/12/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 04/12/2024 |
25.60
|
1,100 | 24.62 | 25.60 | 24.62 | 0 | 0 | 0 |
| 03/12/2024 |
23.19
|
1 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
| 02/12/2024 |
21.67
|
301 | 21.58 | 23.19 | 21.58 | 0 | 100 | 0.0 |
| 29/11/2024 |
24.97
|
132,100 | 26.04 | 28.63 | 24.97 | 0 | 25,000 | -0.7 |
| 28/11/2024 |
24.97
|
132,100 | 26.04 | 28.63 | 24.97 | 0 | 25,000 | -0.7 |
| 27/11/2024 |
24.97
|
132,100 | 26.04 | 28.63 | 24.97 | 0 | 25,000 | -0.7 |
| 26/11/2024 |
24.97
|
132,100 | 26.04 | 28.63 | 24.97 | 0 | 25,000 | -0.7 |
| 25/11/2024 |
25.78
|
100 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
| 22/11/2024 |
23.72
|
100 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 |
| 21/11/2024 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 |
| 20/11/2024 |
24.97
|
2,100 | 24.88 | 24.97 | 24.44 | 0 | 0 | 0 |
| 19/11/2024 |
24.17
|
100 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
| 18/11/2024 |
23.90
|
5 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 15/11/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 14/11/2024 |
23.90
|
6 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 13/11/2024 |
23.90
|
2,700 | 24.71 | 24.79 | 23.90 | 0 | 0 | 0 |
| 12/11/2024 |
23.81
|
2 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 11/11/2024 |
23.81
|
3,401 | 24.08 | 24.79 | 23.81 | 0 | 0 | 0 |
| 08/11/2024 |
23.46
|
1,600 | 23.99 | 24.88 | 23.46 | 0 | 0 | 0 |
| 07/11/2024 |
23.99
|
209 | 22.48 | 23.99 | 22.48 | 0 | 100 | 0.0 |
| 06/11/2024 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 05/11/2024 |
23.99
|
3,909 | 24.71 | 24.88 | 23.99 | 0 | 0 | 0 |
| 04/11/2024 |
23.90
|
1 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 01/11/2024 |
23.90
|
301 | 23.99 | 23.99 | 23.90 | 0 | 0 | 0 |
| 31/10/2024 |
24.26
|
2 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 30/10/2024 |
24.26
|
1,001 | 24.88 | 26.04 | 24.26 | 0 | 0 | 0 |
| 29/10/2024 |
24.88
|
700 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |