| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.10 | -4.17% | 12,800 | 0 | 0 |
25.30
27.60
26.50
|
|
2 tháng
(2026-08-05) |
-3 | -10.60% | 23,400 | 0 | 0 |
25.30
28.30
26.50
|
|
3 tháng
(2026-07-06) |
-3.20 | -11.23% | 55,900 | 0 | 0 |
25.30
28.50
26.50
|
|
6 tháng
(2026-04-07) |
-0.50 | -1.95% | 140,900 | 0 | 0 |
25.27
29
26.50
|
|
12 tháng
(2025-10-09) |
1.03 | 4.24% | 588,300 | 0 | 0 |
22.92
29
26.50
|
|
24 tháng
(2024-10-14) |
-1.50 | -5.60% | 1,658,100 | 0 | 0 |
20.67
29
26.50
|
|
36 tháng
(2023-10-20) |
0.10 | 0.41% | 3,374,700 | 0 | 0 |
20.67
29.61
26.50
|
|
60 tháng
(2021-11-01) |
-1.71 | -6.33% | 7,887,900 | 0 | 0 |
18.21
36.39
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
25.23
|
2,500 | 25.32 | 25.32 | 25.23 | 0 | 0 | 0 |
| 25/03/2025 |
25.28
|
400 | 25.02 | 25.28 | 25.02 | 0 | 0 | 0 |
| 24/03/2025 |
25.28
|
1,800 | 25.28 | 25.28 | 24.80 | 0 | 0 | 0 |
| 21/03/2025 |
25.15
|
100 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
| 20/03/2025 |
25.41
|
2,600 | 25.67 | 25.84 | 25.41 | 0 | 0 | 0 |
| 19/03/2025 |
25.62
|
800 | 25.49 | 25.62 | 25.32 | 0 | 0 | 0 |
| 18/03/2025 |
25.49
|
200 | 25.41 | 25.49 | 25.41 | 0 | 0 | 0 |
| 17/03/2025 |
25.36
|
600 | 25.28 | 25.36 | 25.28 | 0 | 0 | 0 |
| 14/03/2025 |
25.32
|
200 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 |
| 13/03/2025 |
25.41
|
2,200 | 25.41 | 25.41 | 25.28 | 0 | 0 | 0 |
| 12/03/2025 |
25.36
|
10,400 | 25.41 | 25.41 | 25.36 | 0 | 0 | 0 |
| 11/03/2025 |
25.41
|
6,500 | 25.41 | 25.49 | 25.41 | 0 | 0 | 0 |
| 10/03/2025 |
25.49
|
35,200 | 25.49 | 25.54 | 25.49 | 0 | 0 | 0 |
| 07/03/2025 |
25.49
|
4,900 | 25.49 | 25.75 | 25.49 | 0 | 0 | 0 |
| 06/03/2025 |
25.84
|
12,400 | 25.41 | 25.84 | 25.41 | 0 | 0 | 0 |
| 05/03/2025 |
25.41
|
800 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 |
| 04/03/2025 |
25.58
|
500 | 25.58 | 25.58 | 25.45 | 0 | 0 | 0 |
| 03/03/2025 |
25.41
|
1,400 | 25.28 | 25.41 | 25.28 | 0 | 0 | 0 |
| 28/02/2025 |
25.23
|
1,000 | 25.71 | 25.71 | 25.23 | 0 | 0 | 0 |
| 27/02/2025 |
25.19
|
2,200 | 25.23 | 25.23 | 25.19 | 0 | 0 | 0 |
| 26/02/2025 |
25.15
|
7,000 | 25.19 | 25.23 | 25.15 | 0 | 0 | 0 |
| 25/02/2025 |
25.15
|
2,000 | 25.32 | 25.41 | 25.02 | 0 | 0 | 0 |
| 24/02/2025 |
25.32
|
30,800 | 25.32 | 25.32 | 24.89 | 0 | 0 | 0 |
| 21/02/2025 |
25.32
|
10,200 | 25.92 | 25.97 | 25.32 | 0 | 0 | 0 |
| 20/02/2025 |
25.84
|
200 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 19/02/2025 |
26.23
|
900 | 26.27 | 26.70 | 26.14 | 0 | 0 | 0 |
| 18/02/2025 |
24.98
|
21,400 | 25.06 | 25.11 | 24.98 | 0 | 0 | 0 |
| 17/02/2025 |
25.02
|
3,400 | 26.27 | 26.27 | 25.02 | 0 | 0 | 0 |
| 14/02/2025 |
26.40
|
15,100 | 26.40 | 26.40 | 25.84 | 0 | 0 | 0 |
| 13/02/2025 |
26.40
|
300 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 12/02/2025 |
26.44
|
20,700 | 25.88 | 26.44 | 25.84 | 0 | 0 | 0 |
| 11/02/2025 |
25.84
|
16,800 | 26.70 | 26.83 | 25.84 | 0 | 0 | 0 |
| 10/02/2025 |
26.70
|
1,300 | 26.87 | 26.87 | 26.70 | 0 | 0 | 0 |
| 07/02/2025 |
27.22
|
17,500 | 27.13 | 27.34 | 26.35 | 0 | 0 | 0 |
| 06/02/2025 |
27.13
|
14,000 | 26.31 | 27.13 | 25.84 | 0 | 0 | 0 |
| 05/02/2025 |
25.62
|
1,600 | 24.98 | 26.14 | 24.98 | 0 | 0 | 0 |
| 04/02/2025 |
26.14
|
15,100 | 26.23 | 26.27 | 25.84 | 0 | 0 | 0 |
| 24/01/2025 |
25.97
|
9,000 | 26.34 | 26.34 | 25.55 | 0 | 0 | 0 |
| 23/01/2025 |
25.68
|
7,600 | 25.42 | 25.68 | 25.42 | 0 | 0 | 0 |
| 22/01/2025 |
25.42
|
1,100 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
| 21/01/2025 |
25.34
|
400 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
| 20/01/2025 |
25.26
|
900 | 26.18 | 26.18 | 25.13 | 0 | 0 | 0 |
| 17/01/2025 |
25.42
|
4,600 | 25.42 | 25.72 | 25.42 | 0 | 0 | 0 |
| 16/01/2025 |
25.42
|
5,000 | 25.34 | 25.42 | 25.34 | 0 | 0 | 0 |
| 15/01/2025 |
25.76
|
5,800 | 25.47 | 25.76 | 25.47 | 0 | 0 | 0 |
| 14/01/2025 |
25.30
|
1,700 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 13/01/2025 |
25.30
|
1,500 | 25.68 | 25.68 | 25.05 | 0 | 0 | 0 |
| 10/01/2025 |
25.68
|
10,000 | 25.42 | 26.09 | 25.42 | 0 | 0 | 0 |
| 09/01/2025 |
25.42
|
100 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
| 08/01/2025 |
25.42
|
10,300 | 25.42 | 25.42 | 25.13 | 0 | 0 | 0 |
| 07/01/2025 |
25.17
|
6,000 | 25.80 | 25.80 | 25.09 | 0 | 0 | 0 |
| 06/01/2025 |
25.42
|
9,600 | 25.42 | 25.42 | 25.34 | 0 | 0 | 0 |
| 03/01/2025 |
25.42
|
8,700 | 25.42 | 25.42 | 25.01 | 0 | 0 | 0 |
| 02/01/2025 |
25.42
|
6,800 | 25.38 | 25.42 | 25.38 | 0 | 0 | 0 |
| 31/12/2024 |
25.42
|
200 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
| 30/12/2024 |
24.84
|
2,000 | 25.01 | 25.01 | 24.84 | 0 | 0 | 0 |
| 27/12/2024 |
25.01
|
400 | 25.42 | 25.42 | 25.01 | 0 | 0 | 0 |
| 26/12/2024 |
25.01
|
2,300 | 25.68 | 25.68 | 25.01 | 0 | 0 | 0 |
| 25/12/2024 |
25.01
|
12,600 | 25.09 | 25.17 | 25.01 | 0 | 0 | 0 |
| 24/12/2024 |
25.09
|
200 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 23/12/2024 |
25.05
|
12,800 | 25.01 | 25.13 | 25.01 | 0 | 0 | 0 |
| 20/12/2024 |
25.17
|
300 | 26.05 | 26.05 | 25.17 | 0 | 0 | 0 |
| 19/12/2024 |
25.97
|
3,200 | 26.26 | 26.26 | 25.01 | 0 | 0 | 0 |
| 18/12/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 17/12/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 16/12/2024 |
26.26
|
400 | 26.22 | 26.26 | 26.22 | 0 | 0 | 0 |
| 13/12/2024 |
26.26
|
100 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 12/12/2024 |
26.59
|
500 | 26.09 | 26.59 | 26.09 | 0 | 0 | 0 |
| 11/12/2024 |
25.68
|
3,700 | 26.13 | 26.84 | 25.68 | 0 | 0 | 0 |
| 10/12/2024 |
25.09
|
600 | 26.22 | 26.22 | 25.09 | 0 | 0 | 0 |
| 09/12/2024 |
25.84
|
11,200 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 06/12/2024 |
25.84
|
21,200 | 25.84 | 25.84 | 25.01 | 0 | 0 | 0 |
| 05/12/2024 |
25.84
|
200 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 04/12/2024 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 03/12/2024 |
25.01
|
1,300 | 25.84 | 25.84 | 25.01 | 0 | 0 | 0 |
| 02/12/2024 |
25.84
|
11,200 | 25.84 | 26.26 | 25.84 | 0 | 0 | 0 |
| 29/11/2024 |
25.84
|
300 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 28/11/2024 |
25.97
|
300 | 25.63 | 25.97 | 25.63 | 0 | 0 | 0 |
| 27/11/2024 |
25.01
|
2,000 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 |
| 26/11/2024 |
25.42
|
1,500 | 25.01 | 25.42 | 25.01 | 0 | 0 | 0 |
| 25/11/2024 |
25.17
|
300 | 25.93 | 25.93 | 25.17 | 0 | 0 | 0 |
| 22/11/2024 |
25.17
|
500 | 25.17 | 25.22 | 25.17 | 0 | 0 | 0 |
| 21/11/2024 |
25.13
|
300 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
| 20/11/2024 |
25.80
|
1,200 | 25.76 | 25.80 | 25.01 | 0 | 0 | 0 |
| 19/11/2024 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 18/11/2024 |
25.84
|
5,500 | 25.84 | 25.84 | 25.80 | 0 | 0 | 0 |
| 15/11/2024 |
25.84
|
4,100 | 25.84 | 25.93 | 25.84 | 0 | 0 | 0 |
| 14/11/2024 |
25.97
|
4,100 | 25.93 | 25.97 | 25.93 | 0 | 0 | 0 |
| 13/11/2024 |
25.88
|
13,400 | 25.55 | 25.88 | 25.13 | 0 | 0 | 0 |
| 12/11/2024 |
25.84
|
1,600 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 11/11/2024 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 08/11/2024 |
25.84
|
200 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 07/11/2024 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 06/11/2024 |
26.68
|
2,600 | 25.51 | 26.68 | 25.51 | 0 | 0 | 0 |
| 05/11/2024 |
25.84
|
1,200 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 04/11/2024 |
25.84
|
800 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 01/11/2024 |
25.84
|
1,400 | 26.18 | 26.18 | 25.84 | 0 | 0 | 0 |
| 31/10/2024 |
26.01
|
1,500 | 25.84 | 26.01 | 25.84 | 0 | 0 | 0 |
| 30/10/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 29/10/2024 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |