| 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) |
1.70 | 6.39% | 156,700 | 0 | 0 |
24
30.80
30.80
|
|
2 tháng
(2026-01-15) |
1.30 | 4.81% | 319,600 | 0 | 0 |
24
30.80
30.80
|
|
3 tháng
(2025-12-16) |
3.60 | 14.57% | 395,400 | 0 | 0 |
24
30.80
30.80
|
|
6 tháng
(2025-09-17) |
-1.10 | -3.74% | 743,400 | 0 | 0 |
24
30.80
30.80
|
|
12 tháng
(2025-03-21) |
-11.70 | -29.25% | 3,164,100 | 0 | 0 |
24
42
30.80
|
|
24 tháng
(2024-03-26) |
12.50 | 79.11% | 6,622,397 | 0 | 0 |
15.80
48.50
30.80
|
|
36 tháng
(2023-04-03) |
13.60 | 92.52% | 8,964,352 | 0 | 0 |
12.60
48.50
30.80
|
|
60 tháng
(2021-04-12) |
21.10 | 293.06% | 17,547,359 | 0 | 0 |
6.10
146.70
30.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
30.80
|
36,200 | 28.90 | 31.90 | 28.90 | 0 | 0 | 0 |
| 13/03/2026 |
28.30
|
41,200 | 26.90 | 28.70 | 26.70 | 0 | 0 | 0 |
| 12/03/2026 |
26.90
|
12,200 | 26.50 | 26.90 | 26 | 0 | 0 | 0 |
| 11/03/2026 |
25.80
|
3,900 | 26.40 | 26.40 | 25.80 | 0 | 0 | 0 |
| 10/03/2026 |
25
|
5,300 | 26.40 | 26.40 | 24 | 0 | 0 | 0 |
| 09/03/2026 |
24
|
22,700 | 26 | 26 | 24 | 0 | 0 | 0 |
| 06/03/2026 |
26.20
|
6,700 | 26.60 | 26.60 | 26 | 0 | 0 | 0 |
| 05/03/2026 |
26
|
3,900 | 26 | 26.80 | 26 | 0 | 0 | 0 |
| 04/03/2026 |
26
|
1,100 | 25.20 | 26.10 | 25.20 | 0 | 0 | 0 |
| 03/03/2026 |
26
|
9,400 | 27.40 | 27.40 | 25.90 | 0 | 0 | 0 |
| 02/03/2026 |
26.50
|
9,900 | 27.80 | 27.80 | 25.20 | 0 | 0 | 0 |
| 27/02/2026 |
27.10
|
2,400 | 27.20 | 27.20 | 26 | 0 | 0 | 0 |
| 26/02/2026 |
27.20
|
2,300 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 25/02/2026 |
26.90
|
5,100 | 27.80 | 27.80 | 26.90 | 0 | 0 | 0 |
| 24/02/2026 |
27
|
5,500 | 27 | 27.50 | 27 | 0 | 0 | 0 |
| 23/02/2026 |
26.60
|
25,100 | 29.30 | 29.30 | 26.60 | 0 | 0 | 0 |
| 13/02/2026 |
26
|
1,000 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 12/02/2026 |
26.80
|
1,000 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 11/02/2026 |
26.50
|
500 | 27 | 27 | 26.50 | 0 | 0 | 0 |
| 10/02/2026 |
26
|
5,600 | 25.80 | 27.20 | 25.80 | 0 | 0 | 0 |
| 09/02/2026 |
25.90
|
2,600 | 27.70 | 27.70 | 25 | 0 | 0 | 0 |
| 06/02/2026 |
26.30
|
2,300 | 27.80 | 27.80 | 26.10 | 0 | 0 | 0 |
| 05/02/2026 |
26.80
|
1,000 | 27 | 27.40 | 26.80 | 0 | 0 | 0 |
| 04/02/2026 |
27
|
2,000 | 27.90 | 28.70 | 27 | 0 | 0 | 0 |
| 03/02/2026 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 02/02/2026 |
26.90
|
3,500 | 27 | 29.90 | 26.90 | 0 | 0 | 0 |
| 30/01/2026 |
27
|
2,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 29/01/2026 |
26.90
|
400 | 27 | 27 | 26.90 | 0 | 0 | 0 |
| 28/01/2026 |
27
|
4,100 | 27.30 | 27.30 | 26.50 | 0 | 0 | 0 |
| 27/01/2026 |
27.10
|
3,200 | 27.40 | 27.40 | 26 | 0 | 0 | 0 |
| 26/01/2026 |
27
|
2,700 | 29.40 | 29.40 | 25.50 | 0 | 0 | 0 |
| 23/01/2026 |
27.60
|
5,600 | 26.60 | 27.60 | 26.30 | 0 | 0 | 0 |
| 22/01/2026 |
26.60
|
7,600 | 25.60 | 28 | 25.60 | 0 | 0 | 0 |
| 21/01/2026 |
26.70
|
10,300 | 28.30 | 28.30 | 26.70 | 0 | 0 | 0 |
| 20/01/2026 |
27.70
|
13,200 | 29.40 | 29.40 | 27.70 | 0 | 0 | 0 |
| 19/01/2026 |
29.40
|
11,900 | 33.40 | 33.40 | 28.30 | 0 | 0 | 0 |
| 16/01/2026 |
29.90
|
62,200 | 27.70 | 30.70 | 27.70 | 0 | 0 | 0 |
| 15/01/2026 |
27
|
19,200 | 26 | 27.40 | 26 | 0 | 0 | 0 |
| 14/01/2026 |
25.90
|
4,600 | 25.70 | 27.40 | 25.70 | 0 | 0 | 0 |
| 13/01/2026 |
25.80
|
4,100 | 25.60 | 25.90 | 25.60 | 0 | 0 | 0 |
| 12/01/2026 |
25.80
|
3,600 | 27 | 27 | 25.80 | 0 | 0 | 0 |
| 09/01/2026 |
25.90
|
3,800 | 27.70 | 27.70 | 25.70 | 0 | 0 | 0 |
| 08/01/2026 |
26
|
1,600 | 27.70 | 27.70 | 26 | 0 | 0 | 0 |
| 07/01/2026 |
26.50
|
13,200 | 25.30 | 26.50 | 25.30 | 0 | 0 | 0 |
| 06/01/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 05/01/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 31/12/2025 |
25.30
|
9,200 | 25 | 25.30 | 25 | 0 | 0 | 0 |
| 30/12/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 29/12/2025 |
25.10
|
1,000 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
| 26/12/2025 |
24
|
900 | 25.10 | 25.10 | 24 | 0 | 0 | 0 |
| 25/12/2025 |
24.30
|
2,500 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 |
| 24/12/2025 |
24.30
|
1,800 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 23/12/2025 |
24.60
|
1,700 | 24.90 | 24.90 | 24.60 | 0 | 0 | 0 |
| 22/12/2025 |
25
|
900 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 19/12/2025 |
25
|
4,300 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 18/12/2025 |
24.90
|
1,700 | 25.10 | 25.10 | 24.90 | 0 | 0 | 0 |
| 17/12/2025 |
24
|
20,500 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 16/12/2025 |
24.70
|
300 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 15/12/2025 |
25.20
|
2,100 | 25.20 | 25.30 | 25.20 | 0 | 0 | 0 |
| 12/12/2025 |
24.50
|
2,500 | 26 | 26 | 24.50 | 0 | 0 | 0 |
| 11/12/2025 |
25.30
|
8,100 | 25 | 25.80 | 24.70 | 0 | 0 | 0 |
| 10/12/2025 |
24.60
|
1,500 | 25.40 | 25.40 | 24.60 | 0 | 0 | 0 |
| 09/12/2025 |
25.10
|
4,300 | 26 | 26 | 25 | 0 | 0 | 0 |
| 08/12/2025 |
25.20
|
7,000 | 26.90 | 26.90 | 25.20 | 0 | 0 | 0 |
| 05/12/2025 |
25.40
|
4,900 | 26.20 | 26.20 | 25.40 | 0 | 0 | 0 |
| 04/12/2025 |
25.60
|
12,200 | 26.80 | 26.80 | 25.50 | 0 | 0 | 0 |
| 03/12/2025 |
26.30
|
11,800 | 25.60 | 26.40 | 25.50 | 0 | 0 | 0 |
| 02/12/2025 |
25.60
|
14,000 | 26.90 | 26.90 | 25.60 | 0 | 0 | 0 |
| 01/12/2025 |
27.20
|
7,500 | 27.50 | 27.50 | 26.80 | 0 | 0 | 0 |
| 28/11/2025 |
27.50
|
1,400 | 27 | 27.50 | 26.70 | 0 | 0 | 0 |
| 27/11/2025 |
27.40
|
2,700 | 27.10 | 28.30 | 27.10 | 0 | 0 | 0 |
| 26/11/2025 |
27.30
|
2,400 | 27 | 27.30 | 27 | 0 | 0 | 0 |
| 25/11/2025 |
27.50
|
700 | 27.70 | 27.70 | 27.50 | 0 | 0 | 0 |
| 24/11/2025 |
26.80
|
3,600 | 28 | 28 | 26.80 | 0 | 0 | 0 |
| 21/11/2025 |
27.30
|
12,600 | 27.90 | 28.90 | 27.30 | 0 | 0 | 0 |
| 20/11/2025 |
27.30
|
4,200 | 26.40 | 29.50 | 26.40 | 0 | 0 | 0 |
| 19/11/2025 |
25.70
|
6,200 | 25.80 | 25.90 | 25.70 | 0 | 0 | 0 |
| 18/11/2025 |
26
|
800 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 17/11/2025 |
26
|
3,500 | 23.20 | 26.80 | 23.20 | 0 | 0 | 0 |
| 14/11/2025 |
26.40
|
2,700 | 26.80 | 26.90 | 26 | 0 | 0 | 0 |
| 13/11/2025 |
26.50
|
1,300 | 25.80 | 26.50 | 25.70 | 0 | 0 | 0 |
| 12/11/2025 |
26.70
|
400 | 26.20 | 26.70 | 26.20 | 0 | 0 | 0 |
| 11/11/2025 |
26.50
|
1,000 | 25.10 | 27.30 | 25.10 | 0 | 0 | 0 |
| 10/11/2025 |
27.50
|
600 | 28.20 | 28.20 | 27.50 | 0 | 0 | 0 |
| 07/11/2025 |
26.50
|
2,400 | 26.60 | 27.40 | 26.50 | 0 | 0 | 0 |
| 06/11/2025 |
27.20
|
1,200 | 28.10 | 28.10 | 27.10 | 0 | 0 | 0 |
| 05/11/2025 |
28.10
|
3,000 | 27.90 | 28.40 | 27.90 | 0 | 0 | 0 |
| 04/11/2025 |
27.70
|
1,500 | 28.30 | 28.30 | 27.70 | 0 | 0 | 0 |
| 03/11/2025 |
28.30
|
500 | 28.60 | 32 | 28.30 | 0 | 0 | 0 |
| 31/10/2025 |
28
|
9,900 | 29.30 | 29.30 | 27.90 | 0 | 0 | 0 |
| 30/10/2025 |
28.60
|
17,900 | 28 | 29 | 28 | 0 | 0 | 0 |
| 29/10/2025 |
27.10
|
4,000 | 27 | 27.90 | 27 | 0 | 0 | 0 |
| 28/10/2025 |
26.70
|
7,500 | 26.60 | 26.80 | 26.50 | 0 | 0 | 0 |
| 27/10/2025 |
26.50
|
3,400 | 27.90 | 27.90 | 26.10 | 0 | 0 | 0 |
| 24/10/2025 |
27.30
|
16,400 | 28 | 28 | 26.80 | 0 | 0 | 0 |
| 23/10/2025 |
26.50
|
8,600 | 24.90 | 27.20 | 24.90 | 0 | 0 | 0 |
| 22/10/2025 |
24.20
|
4,100 | 24.30 | 24.40 | 24.20 | 0 | 0 | 0 |
| 21/10/2025 |
24.60
|
34,100 | 24.20 | 25.90 | 23.90 | 0 | 0 | 0 |
| 20/10/2025 |
24
|
4,400 | 23.90 | 24.30 | 23.80 | 0 | 0 | 0 |
| 17/10/2025 |
25.50
|
4,000 | 25.60 | 26.10 | 25.50 | 0 | 0 | 0 |