| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.20 | 0.68% | 136,700 | 0 | 0 |
27.50
30
28.80
|
|
2 tháng
(2026-01-12) |
-1.30 | -4.19% | 203,800 | 0 | 0 |
27.50
31
28.80
|
|
3 tháng
(2025-12-15) |
-1.20 | -3.88% | 279,900 | 0 | 0 |
27.50
32
28.80
|
|
6 tháng
(2025-09-15) |
0.30 | 1.02% | 794,000 | 0 | 0 |
27.50
34
28.80
|
|
12 tháng
(2025-03-18) |
4.05 | 15.77% | 2,238,300 | 0 | 0 |
23.78
34
28.80
|
|
24 tháng
(2024-03-25) |
12.10 | 68.74% | 2,801,647 | 0 | 0 |
15.71
34
28.80
|
|
36 tháng
(2023-03-29) |
17.60 | 145.48% | 3,129,532 | -200 | -0.0 |
8.79
34
28.80
|
|
60 tháng
(2021-04-08) |
22.21 | 296.28% | 5,425,367 | 0 | -0.0 |
7.10
34
28.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
28.80
|
900 | 29.70 | 29.70 | 28.80 | 0 | 0 | 0 |
| 12/03/2026 |
29.70
|
7,400 | 29.80 | 29.80 | 27.60 | 0 | 0 | 0 |
| 11/03/2026 |
30
|
101,500 | 29.10 | 30.50 | 29.10 | 0 | 0 | 0 |
| 10/03/2026 |
28.60
|
2,900 | 29.80 | 29.80 | 28.60 | 0 | 0 | 0 |
| 09/03/2026 |
27.50
|
8,800 | 29 | 29 | 27.50 | 0 | 0 | 0 |
| 06/03/2026 |
29.20
|
1,100 | 29.80 | 29.80 | 29.20 | 0 | 0 | 0 |
| 05/03/2026 |
29.40
|
1,500 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 04/03/2026 |
29.90
|
200 | 29.40 | 29.90 | 29.40 | 0 | 0 | 0 |
| 03/03/2026 |
30
|
3,200 | 29.80 | 30 | 29.70 | 0 | 0 | 0 |
| 02/03/2026 |
29.80
|
1,100 | 29.70 | 30 | 29.70 | 0 | 0 | 0 |
| 27/02/2026 |
29.60
|
1,300 | 30 | 30 | 29.60 | 0 | 0 | 0 |
| 26/02/2026 |
30
|
500 | 30 | 30 | 30 | 0 | 0 | 0 |
| 25/02/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 24/02/2026 |
29.50
|
900 | 30.60 | 30.90 | 29.50 | 0 | 0 | 0 |
| 23/02/2026 |
29.90
|
400 | 29.40 | 29.90 | 29.40 | 0 | 0 | 0 |
| 13/02/2026 |
29.40
|
1,300 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 |
| 12/02/2026 |
29.90
|
500 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 11/02/2026 |
29.50
|
4,100 | 29.60 | 29.60 | 29.20 | 0 | 0 | 0 |
| 10/02/2026 |
29.50
|
500 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 09/02/2026 |
29.40
|
1,600 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 |
| 06/02/2026 |
29.90
|
3,200 | 29.60 | 29.90 | 29.50 | 0 | 0 | 0 |
| 05/02/2026 |
30
|
3,100 | 29.90 | 30 | 29.70 | 0 | 0 | 0 |
| 04/02/2026 |
29.80
|
500 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 03/02/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 02/02/2026 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 30/01/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 29/01/2026 |
29.70
|
6,100 | 29.50 | 29.80 | 29 | 0 | 0 | 0 |
| 28/01/2026 |
29.90
|
900 | 30 | 30 | 29.90 | 0 | 0 | 0 |
| 27/01/2026 |
30
|
800 | 30 | 30 | 30 | 0 | 0 | 0 |
| 26/01/2026 |
30.40
|
1,000 | 30 | 30.40 | 30 | 0 | 0 | 0 |
| 23/01/2026 |
30.10
|
2,400 | 30.10 | 30.40 | 30.10 | 0 | 0 | 0 |
| 22/01/2026 |
30.40
|
5,500 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 |
| 21/01/2026 |
30.50
|
1,800 | 30.80 | 30.90 | 30.50 | 0 | 0 | 0 |
| 20/01/2026 |
30.50
|
5,300 | 30.50 | 31.20 | 30.50 | 0 | 0 | 0 |
| 19/01/2026 |
30.40
|
3,000 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 |
| 16/01/2026 |
30.50
|
11,800 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 15/01/2026 |
30.50
|
2,700 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 14/01/2026 |
30.50
|
7,000 | 31.50 | 31.80 | 30.50 | 0 | 0 | 0 |
| 13/01/2026 |
30.60
|
1,300 | 30.90 | 30.90 | 30.60 | 0 | 0 | 0 |
| 12/01/2026 |
31
|
8,500 | 31.80 | 31.80 | 30.50 | 0 | 0 | 0 |
| 09/01/2026 |
30.40
|
1,800 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 |
| 08/01/2026 |
30.50
|
10,300 | 31 | 31 | 30.50 | 0 | 0 | 0 |
| 07/01/2026 |
30.50
|
500 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 06/01/2026 |
30.50
|
2,700 | 30.60 | 30.60 | 30.50 | 0 | 0 | 0 |
| 05/01/2026 |
30.50
|
1,300 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 31/12/2025 |
32
|
8,600 | 30.40 | 32 | 30.40 | 0 | 0 | 0 |
| 30/12/2025 |
30.30
|
3,400 | 30.30 | 30.40 | 30.30 | 0 | 0 | 0 |
| 29/12/2025 |
30.30
|
7,300 | 30.30 | 30.40 | 30.20 | 0 | 0 | 0 |
| 26/12/2025 |
30.30
|
6,100 | 30.40 | 30.40 | 30 | 0 | 0 | 0 |
| 25/12/2025 |
30.30
|
5,600 | 30.70 | 32.90 | 30.30 | 0 | 0 | 0 |
| 24/12/2025 |
30.40
|
3,300 | 30.70 | 30.70 | 30.40 | 0 | 0 | 0 |
| 23/12/2025 |
30.70
|
600 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 22/12/2025 |
30.50
|
1,700 | 30.80 | 30.80 | 30.50 | 0 | 0 | 0 |
| 19/12/2025 |
30.50
|
1,400 | 30.40 | 30.50 | 30 | 0 | 0 | 0 |
| 18/12/2025 |
30.50
|
200 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 17/12/2025 |
30.50
|
17,400 | 30.50 | 30.60 | 30.50 | 0 | 0 | 0 |
| 16/12/2025 |
30.60
|
3,800 | 30.40 | 30.60 | 30.40 | 0 | 0 | 0 |
| 15/12/2025 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 12/12/2025 |
30.40
|
1,000 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 11/12/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 10/12/2025 |
30.60
|
800 | 30.30 | 30.60 | 30.20 | 0 | 0 | 0 |
| 09/12/2025 |
30.70
|
1,500 | 30.80 | 30.80 | 30.70 | 0 | 0 | 0 |
| 08/12/2025 |
30.90
|
500 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 05/12/2025 |
31
|
1,000 | 31 | 31 | 31 | 0 | 0 | 0 |
| 04/12/2025 |
31
|
1,000 | 31 | 31 | 31 | 0 | 0 | 0 |
| 03/12/2025 |
30.80
|
2,200 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 02/12/2025 |
30.80
|
1,000 | 30.70 | 30.90 | 30.70 | 0 | 0 | 0 |
| 01/12/2025 |
30.90
|
2,700 | 31 | 31 | 30.90 | 0 | 0 | 0 |
| 28/11/2025 |
31
|
1,000 | 31 | 31 | 31 | 0 | 0 | 0 |
| 27/11/2025 |
31
|
600 | 31 | 31 | 31 | 0 | 0 | 0 |
| 26/11/2025 |
31.60
|
1,600 | 31 | 31.60 | 31 | 0 | 0 | 0 |
| 25/11/2025 |
31.30
|
600 | 31.40 | 31.40 | 31.30 | 0 | 0 | 0 |
| 24/11/2025 |
31.80
|
2,800 | 31.40 | 31.80 | 30.50 | 0 | 0 | 0 |
| 21/11/2025 |
31.80
|
1,900 | 31.80 | 32 | 31.80 | 0 | 0 | 0 |
| 20/11/2025 |
31.40
|
900 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 |
| 19/11/2025 |
31
|
10,300 | 31.40 | 31.50 | 31 | 0 | 0 | 0 |
| 18/11/2025 |
31
|
3,100 | 31 | 31 | 30.60 | 0 | 0 | 0 |
| 17/11/2025 |
30.90
|
10,900 | 30.80 | 30.90 | 30.60 | 0 | 0 | 0 |
| 14/11/2025 |
31.10
|
2,400 | 30.90 | 31.10 | 30.80 | 0 | 0 | 0 |
| 13/11/2025 |
30.70
|
6,300 | 30.60 | 30.70 | 30.60 | 0 | 0 | 0 |
| 12/11/2025 |
30.60
|
1,000 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 11/11/2025 |
30.60
|
100 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 10/11/2025 |
30.60
|
2,200 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 07/11/2025 |
30.80
|
400 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 06/11/2025 |
30.40
|
3,400 | 30.30 | 30.40 | 30.30 | 0 | 0 | 0 |
| 05/11/2025 |
30.20
|
2,000 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 |
| 04/11/2025 |
30.50
|
5,800 | 30.40 | 30.60 | 29.50 | 0 | 0 | 0 |
| 03/11/2025 |
30.10
|
9,700 | 30.30 | 30.40 | 30.10 | 0 | 0 | 0 |
| 31/10/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 30/10/2025 |
30.30
|
11,200 | 30.60 | 30.60 | 30.20 | 0 | 0 | 0 |
| 29/10/2025 |
30.50
|
4,500 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 |
| 28/10/2025 |
30.50
|
1,100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 27/10/2025 |
30.50
|
17,500 | 30.60 | 30.60 | 30.40 | 0 | 0 | 0 |
| 24/10/2025 |
30.40
|
5,700 | 30.50 | 30.70 | 30.40 | 0 | 0 | 0 |
| 23/10/2025 |
30.80
|
4,700 | 30.50 | 30.80 | 30.50 | 0 | 0 | 0 |
| 22/10/2025 |
30.40
|
16,600 | 30.70 | 30.70 | 30.30 | 0 | 0 | 0 |
| 21/10/2025 |
30.70
|
2,300 | 30.90 | 30.90 | 30.70 | 0 | 0 | 0 |
| 20/10/2025 |
30.50
|
5,300 | 31.10 | 31.10 | 30.50 | 0 | 0 | 0 |
| 17/10/2025 |
31.50
|
4,100 | 31 | 31.50 | 30.20 | 0 | 0 | 0 |
| 16/10/2025 |
31.20
|
1,700 | 31 | 31.20 | 31 | 0 | 0 | 0 |