| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
1.90 | 7.31% | 34,800 | 1,000 | 0.0 |
25.10
28
27.90
|
|
2 tháng
(2026-01-16) |
3.40 | 13.88% | 89,300 | 1,100 | 0.0 |
23.50
28
27.90
|
|
3 tháng
(2025-12-17) |
2 | 7.72% | 154,500 | 1,100 | 0.0 |
23.10
28
27.90
|
|
6 tháng
(2025-09-18) |
0.81 | 2.99% | 284,800 | -28,300 | -0.6 |
23
28.80
27.90
|
|
12 tháng
(2025-03-24) |
8.37 | 42.82% | 888,300 | -43,400 | -1.1 |
18.65
44.64
27.90
|
|
24 tháng
(2024-03-27) |
14.47 | 107.71% | 1,259,209 | -41,199 | -1.1 |
12.33
44.64
27.90
|
|
36 tháng
(2023-04-03) |
19.76 | 242.91% | 1,458,979 | -38,456 | -1.0 |
8.14
44.64
27.90
|
|
60 tháng
(2021-04-12) |
20.83 | 294.46% | 3,032,599 | 31,144 | -0.1 |
6.60
44.64
27.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 17/03/2026 |
27.90
|
200 | 25.60 | 27.90 | 25.60 | 0 | 0 | 0 |
| 16/03/2026 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 13/03/2026 |
25.60
|
7,300 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 12/03/2026 |
25.60
|
2,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 11/03/2026 |
25.60
|
1,100 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 10/03/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 500 | 0 | 0.0 |
| 09/03/2026 |
25.10
|
3,100 | 25 | 25.50 | 24.80 | 500 | 0 | 0.0 |
| 06/03/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 05/03/2026 |
26
|
200 | 25.10 | 26 | 25.10 | 0 | 0 | 0 |
| 04/03/2026 |
27.30
|
200 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 03/03/2026 |
27.30
|
600 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 02/03/2026 |
27
|
1,900 | 28 | 28 | 27 | 0 | 0 | 0 |
| 27/02/2026 |
27.90
|
7,600 | 28.50 | 28.50 | 27.90 | 0 | 0 | 0 |
| 26/02/2026 |
27.60
|
8,200 | 28 | 28.10 | 27.60 | 0 | 0 | 0 |
| 25/02/2026 |
27.80
|
1,800 | 26 | 29 | 26 | 0 | 0 | 0 |
| 24/02/2026 |
26
|
600 | 26 | 26.50 | 24 | 0 | 0 | 0 |
| 23/02/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/02/2026 |
26
|
4,600 | 25.20 | 26.30 | 25.20 | 0 | 0 | 0 |
| 12/02/2026 |
26.50
|
1,000 | 25.40 | 26.50 | 25.40 | 0 | 0 | 0 |
| 11/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/02/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 09/02/2026 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 06/02/2026 |
25.50
|
10,400 | 24 | 26 | 24 | 0 | 0 | 0 |
| 05/02/2026 |
25.30
|
2,100 | 27 | 27 | 25 | 0 | 0 | 0 |
| 04/02/2026 |
25.20
|
5,100 | 25 | 25.20 | 24.10 | 0 | 0 | 0 |
| 03/02/2026 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 02/02/2026 |
24.60
|
300 | 24.40 | 24.60 | 24.40 | 0 | 0 | 0 |
| 30/01/2026 |
24.20
|
600 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 29/01/2026 |
24.80
|
1,600 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 28/01/2026 |
24
|
1,900 | 25 | 25.70 | 24 | 0 | 0 | 0 |
| 27/01/2026 |
25.50
|
2,400 | 24.90 | 25.50 | 24.70 | 0 | 0 | 0 |
| 26/01/2026 |
24.70
|
200 | 23.70 | 24.70 | 23.70 | 0 | 0 | 0 |
| 23/01/2026 |
24.70
|
10,100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 22/01/2026 |
24.70
|
4,900 | 24.70 | 25.30 | 24.60 | 0 | 0 | 0 |
| 21/01/2026 |
25
|
5,600 | 24.10 | 25 | 24.10 | 100 | 0 | 0.0 |
| 20/01/2026 |
23.50
|
2,800 | 23.60 | 24 | 23.50 | 0 | 0 | 0 |
| 19/01/2026 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 16/01/2026 |
24.50
|
500 | 23.90 | 24.50 | 23.90 | 0 | 0 | 0 |
| 15/01/2026 |
24.20
|
300 | 23.80 | 24.20 | 23.80 | 0 | 0 | 0 |
| 14/01/2026 |
23.40
|
3,400 | 24.90 | 24.90 | 23 | 0 | 0 | 0 |
| 13/01/2026 |
23.10
|
400 | 24.80 | 24.80 | 23.10 | 0 | 100 | -0.0 |
| 12/01/2026 |
24.80
|
500 | 24 | 24.80 | 24 | 0 | 0 | 0 |
| 09/01/2026 |
24.10
|
2,400 | 24 | 24.10 | 24 | 0 | 0 | 0 |
| 08/01/2026 |
25
|
3,400 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/01/2026 |
24.10
|
1,500 | 25 | 25 | 24.10 | 0 | 0 | 0 |
| 06/01/2026 |
25.50
|
8,600 | 24.30 | 26.30 | 24.30 | 0 | 0 | 0 |
| 05/01/2026 |
24.70
|
10,500 | 23.80 | 24.70 | 23.80 | 0 | 0 | 0 |
| 31/12/2025 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 30/12/2025 |
23.60
|
1,700 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 29/12/2025 |
23.40
|
2,000 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 26/12/2025 |
23.40
|
10,200 | 23.50 | 23.50 | 23.20 | 100 | 0 | 0.0 |
| 25/12/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 24/12/2025 |
23.60
|
9,700 | 23.50 | 24.80 | 23.40 | 0 | 0 | 0 |
| 23/12/2025 |
23.30
|
500 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
| 22/12/2025 |
23.80
|
2,400 | 23.90 | 23.90 | 23.80 | 0 | 0 | 0 |
| 19/12/2025 |
24.70
|
200 | 25.80 | 25.80 | 24.70 | 0 | 0 | 0 |
| 18/12/2025 |
23.50
|
7,300 | 23.60 | 23.60 | 23.20 | 0 | 0 | 0 |
| 17/12/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 16/12/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 15/12/2025 |
25.90
|
1,200 | 25.60 | 26.20 | 25.60 | 0 | 0 | 0 |
| 12/12/2025 |
23.80
|
400 | 23.90 | 23.90 | 23.80 | 0 | 0 | 0 |
| 11/12/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/12/2025 |
23.70
|
2,100 | 24.10 | 24.10 | 23.30 | 0 | 0 | 0 |
| 09/12/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 08/12/2025 |
23.30
|
3,700 | 25 | 25.20 | 23.30 | 0 | 0 | 0 |
| 05/12/2025 |
23.90
|
1,000 | 24.40 | 24.40 | 23.90 | 0 | 0 | 0 |
| 04/12/2025 |
24.40
|
1,500 | 23.70 | 24.40 | 23.70 | 0 | 0 | 0 |
| 03/12/2025 |
24
|
2,000 | 23.70 | 24.20 | 23.60 | 0 | 0 | 0 |
| 02/12/2025 |
23.40
|
700 | 24.50 | 24.50 | 23.40 | 0 | 0 | 0 |
| 01/12/2025 |
24.80
|
800 | 24.70 | 24.90 | 24.70 | 0 | 0 | 0 |
| 28/11/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 27/11/2025 |
24.40
|
1,300 | 24 | 24.50 | 24 | 0 | 0 | 0 |
| 26/11/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 25/11/2025 |
23.50
|
2,100 | 23.50 | 23.70 | 23.40 | 0 | 0 | 0 |
| 24/11/2025 |
23.70
|
1,000 | 23.70 | 23.90 | 23.50 | 0 | 0 | 0 |
| 21/11/2025 |
23.70
|
2,000 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 |
| 20/11/2025 |
23.60
|
2,000 | 24.80 | 24.80 | 23.60 | 0 | 0 | 0 |
| 19/11/2025 |
23.60
|
1,200 | 23.40 | 23.70 | 23.40 | 0 | 0 | 0 |
| 18/11/2025 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 17/11/2025 |
25.90
|
900 | 24 | 26 | 24 | 0 | 0 | 0 |
| 14/11/2025 |
23.30
|
5,600 | 23.60 | 23.60 | 23.30 | 200 | 0 | 0.0 |
| 13/11/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 12/11/2025 |
25.10
|
200 | 25.90 | 25.90 | 25.10 | 0 | 0 | 0 |
| 11/11/2025 |
24
|
300 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 10/11/2025 |
23.50
|
1,900 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 |
| 07/11/2025 |
23.80
|
800 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 |
| 06/11/2025 |
24.50
|
700 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 |
| 05/11/2025 |
23.70
|
700 | 23.60 | 24.80 | 23.60 | 0 | 0 | 0 |
| 04/11/2025 |
25
|
200 | 23.30 | 25 | 23.30 | 0 | 0 | 0 |
| 03/11/2025 |
25.40
|
3,900 | 23.60 | 25.50 | 23.40 | 100 | 0 | 0.0 |
| 31/10/2025 |
24
|
900 | 25 | 25 | 23.80 | 0 | 0 | 0 |
| 30/10/2025 |
25.10
|
300 | 25.70 | 25.70 | 25 | 0 | 0 | 0 |
| 29/10/2025 |
23.50
|
200 | 24 | 24 | 23.50 | 100 | 0 | 0.0 |
| 28/10/2025 |
23.40
|
3,100 | 23.20 | 23.50 | 23.20 | 0 | 0 | 0 |
| 27/10/2025 |
24
|
1,100 | 23.80 | 24 | 23.50 | 0 | 0 | 0 |
| 24/10/2025 |
23.80
|
1,200 | 23.90 | 23.90 | 23.80 | 200 | 0 | 0.0 |
| 23/10/2025 |
24
|
700 | 26.40 | 26.40 | 24 | 0 | 0 | 0 |
| 22/10/2025 |
25.90
|
400 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 21/10/2025 |
26
|
7,300 | 23.20 | 26 | 23 | 0 | 0 | 0 |
| 20/10/2025 |
23
|
3,800 | 24.30 | 24.30 | 23 | 100 | 0 | 0.0 |