| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
3.10 | 12.92% | 439,900 | -114,000 | -3.8 |
24
29.30
27.10
|
|
2 tháng
(2026-07-20) |
3.10 | 12.92% | 439,900 | -114,000 | -3.8 |
24
29.30
27.10
|
|
3 tháng
(2026-06-22) |
3.10 | 12.92% | 439,900 | -114,000 | -3.8 |
24
29.30
27.10
|
|
6 tháng
(2026-03-23) |
3.10 | 12.92% | 713,900 | -170,000 | -5.4 |
24
29.30
27.10
|
|
12 tháng
(2025-09-23) |
-1.90 | -6.55% | 1,384,800 | -295,300 | -9.1 |
24
29.30
27.10
|
|
24 tháng
(2024-09-30) |
1.44 | 5.60% | 2,942,692 | -571,800 | -17.2 |
22.84
30.83
27.10
|
|
36 tháng
(2023-10-04) |
5 | 22.65% | 4,010,902 | -765,800 | -22.8 |
20.60
30.83
27.10
|
|
60 tháng
(2021-10-14) |
5.72 | 26.75% | 5,803,803 | -978,400 | -29.1 |
18.82
30.83
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
25.94
|
12 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 06/03/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 05/03/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 04/03/2025 |
25.94
|
1 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 03/03/2025 |
25.94
|
139 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 28/02/2025 |
27.73
|
4 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 27/02/2025 |
27.73
|
450 | 27.92 | 27.92 | 27.73 | 0 | 0 | 0 |
| 26/02/2025 |
27.92
|
139 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
| 25/02/2025 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
| 24/02/2025 |
28.01
|
1 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
| 21/02/2025 |
28.01
|
300 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
| 20/02/2025 |
28.01
|
400 | 27.92 | 28.01 | 27.92 | 0 | 0 | 0 |
| 19/02/2025 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 18/02/2025 |
27.73
|
100 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 17/02/2025 |
27.73
|
100 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 14/02/2025 |
27.64
|
2,301 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 |
| 13/02/2025 |
27.64
|
100 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 |
| 12/02/2025 |
27.73
|
800 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 11/02/2025 |
27.45
|
200 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 |
| 10/02/2025 |
27.45
|
101 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 |
| 07/02/2025 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
| 06/02/2025 |
27.26
|
301 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
| 05/02/2025 |
27.17
|
1 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 04/02/2025 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 03/02/2025 |
27.73
|
4 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 31/01/2025 |
26.32
|
132,100 | 27.45 | 30.17 | 26.32 | 0 | 25,000 | -0.7 |
| 30/01/2025 |
26.32
|
132,100 | 27.45 | 30.17 | 26.32 | 0 | 25,000 | -0.7 |
| 29/01/2025 |
26.32
|
132,100 | 27.45 | 30.17 | 26.32 | 0 | 25,000 | -0.7 |
| 28/01/2025 |
26.32
|
132,100 | 27.45 | 30.17 | 26.32 | 0 | 25,000 | -0.7 |
| 27/01/2025 |
26.32
|
132,100 | 27.45 | 30.17 | 26.32 | 0 | 25,000 | -0.7 |
| 24/01/2025 |
27.17
|
3 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 23/01/2025 |
27.17
|
1 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 22/01/2025 |
27.17
|
400 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 21/01/2025 |
27.26
|
300 | 25.94 | 27.26 | 25.94 | 0 | 100 | 0.0 |
| 20/01/2025 |
27.26
|
400 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
| 17/01/2025 |
27.26
|
200 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
| 16/01/2025 |
27.07
|
200 | 25.47 | 27.07 | 25.47 | 0 | 100 | 0.0 |
| 15/01/2025 |
27.07
|
200 | 24.91 | 27.07 | 24.91 | 0 | 100 | 0.0 |
| 14/01/2025 |
27.17
|
200 | 26.60 | 27.17 | 26.60 | 0 | 0 | 0 |
| 13/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 10/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 09/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 08/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 07/01/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 06/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 03/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 02/01/2025 |
24.72
|
100 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 01/01/2025 |
25.19
|
300 | 25.57 | 25.57 | 25.19 | 0 | 0 | 0 |
| 31/12/2024 |
25.19
|
300 | 25.57 | 25.57 | 25.19 | 0 | 0 | 0 |
| 30/12/2024 |
25.57
|
900 | 25.47 | 26.13 | 25.47 | 0 | 0 | 0 |
| 27/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 26/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 25/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 24/12/2024 |
25.47
|
6 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 23/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 20/12/2024 |
25.47
|
41 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 19/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 18/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 17/12/2024 |
25.47
|
105 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 16/12/2024 |
25.10
|
607 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 13/12/2024 |
25.00
|
900 | 26.13 | 26.13 | 25.00 | 0 | 0 | 0 |
| 12/12/2024 |
24.63
|
1,300 | 24.44 | 25.76 | 24.44 | 0 | 100 | 0.0 |
| 11/12/2024 |
25.38
|
11 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 10/12/2024 |
25.38
|
100 | 25.38 | 25.38 | 25.38 | 0 | 100 | 0.0 |
| 09/12/2024 |
26.04
|
119 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
| 06/12/2024 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
| 05/12/2024 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 04/12/2024 |
26.98
|
1,100 | 25.94 | 26.98 | 25.94 | 0 | 0 | 0 |
| 03/12/2024 |
24.44
|
1 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 02/12/2024 |
22.84
|
301 | 22.75 | 24.44 | 22.75 | 0 | 100 | 0.0 |
| 29/11/2024 |
26.32
|
132,100 | 27.45 | 30.17 | 26.32 | 0 | 25,000 | -0.7 |
| 28/11/2024 |
26.32
|
132,100 | 27.45 | 30.17 | 26.32 | 0 | 25,000 | -0.7 |
| 27/11/2024 |
26.32
|
132,100 | 27.45 | 30.17 | 26.32 | 0 | 25,000 | -0.7 |
| 26/11/2024 |
26.32
|
132,100 | 27.45 | 30.17 | 26.32 | 0 | 25,000 | -0.7 |
| 25/11/2024 |
27.17
|
100 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 22/11/2024 |
25.00
|
100 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 21/11/2024 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 20/11/2024 |
26.32
|
2,100 | 26.23 | 26.32 | 25.76 | 0 | 0 | 0 |
| 19/11/2024 |
25.47
|
100 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 18/11/2024 |
25.19
|
5 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 15/11/2024 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 14/11/2024 |
25.19
|
6 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 13/11/2024 |
25.19
|
2,700 | 26.04 | 26.13 | 25.19 | 0 | 0 | 0 |
| 12/11/2024 |
25.10
|
2 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 11/11/2024 |
25.10
|
3,401 | 25.38 | 26.13 | 25.10 | 0 | 0 | 0 |
| 08/11/2024 |
24.72
|
1,600 | 25.29 | 26.23 | 24.72 | 0 | 0 | 0 |
| 07/11/2024 |
25.29
|
209 | 23.69 | 25.29 | 23.69 | 0 | 100 | 0.0 |
| 06/11/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
| 05/11/2024 |
25.29
|
3,909 | 26.04 | 26.23 | 25.29 | 0 | 0 | 0 |
| 04/11/2024 |
25.19
|
1 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 01/11/2024 |
25.19
|
301 | 25.29 | 25.29 | 25.19 | 0 | 0 | 0 |
| 31/10/2024 |
25.57
|
2 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
| 30/10/2024 |
25.57
|
1,001 | 26.23 | 27.45 | 25.57 | 0 | 0 | 0 |
| 29/10/2024 |
26.23
|
700 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 28/10/2024 |
26.23
|
1 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 25/10/2024 |
26.23
|
200 | 25.00 | 26.23 | 25.00 | 0 | 100 | 0.0 |
| 24/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 23/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 22/10/2024 |
26.23
|
100 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 21/10/2024 |
25.94
|
1,700 | 26.51 | 26.70 | 25.94 | 0 | 0 | 0 |