| 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) |
-3.20 | -11.72% | 3,659,300 | 13,000 | 0.3 |
22.60
28.90
24
|
|
2 tháng
(2026-01-15) |
-5.40 | -18.31% | 8,603,400 | 11,800 | 0.3 |
22.60
29.50
24
|
|
3 tháng
(2025-12-16) |
-2.90 | -10.74% | 11,664,700 | 17,100 | 0.5 |
22.60
29.50
24
|
|
6 tháng
(2025-09-17) |
-3.50 | -12.68% | 18,312,600 | 180,000 | 4.9 |
22.60
29.50
24
|
|
12 tháng
(2025-03-21) |
-6.70 | -21.75% | 42,751,600 | 161,300 | 5.3 |
18.80
31.60
24
|
|
24 tháng
(2024-03-26) |
4 | 19.90% | 89,495,034 | 407,941 | 5.2 |
18
40.20
24
|
|
36 tháng
(2023-04-03) |
12.16 | 101.90% | 110,667,591 | 1,227,841 | 20.4 |
11.94
40.20
24
|
|
60 tháng
(2021-04-12) |
6.09 | 33.82% | 241,022,035 | 1,253,763 | 21.0 |
8.05
40.20
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
24
|
80,700 | 24.20 | 24.30 | 23.70 | 0 | 0 | 0 |
| 13/03/2026 |
24.10
|
131,900 | 24.40 | 24.40 | 23.70 | 0 | 0 | 0 |
| 12/03/2026 |
24.30
|
99,500 | 24.70 | 25.20 | 24 | 0 | 0 | 0 |
| 11/03/2026 |
24.70
|
89,900 | 24.10 | 25 | 24 | 0 | 0 | 0 |
| 10/03/2026 |
24
|
187,200 | 23.50 | 24.60 | 23.50 | 4,300 | 0 | 0.1 |
| 09/03/2026 |
22.60
|
557,700 | 26 | 26.30 | 22.50 | 4,300 | 0 | 0.1 |
| 06/03/2026 |
26.50
|
228,400 | 27 | 27 | 26.20 | 0 | 0 | 0 |
| 05/03/2026 |
26.70
|
107,200 | 27.60 | 28 | 26.60 | 0 | 0 | 0 |
| 04/03/2026 |
27.60
|
534,600 | 28.60 | 29.40 | 26.10 | 7,700 | 1,000 | 0.2 |
| 03/03/2026 |
28.40
|
344,200 | 29.80 | 29.90 | 28.10 | 0 | 2,300 | -0.1 |
| 02/03/2026 |
28.90
|
770,400 | 27.30 | 29.50 | 27 | 0 | 0 | 0 |
| 27/02/2026 |
27.60
|
173,700 | 27.90 | 27.90 | 27 | 0 | 0 | 0 |
| 26/02/2026 |
27.30
|
82,300 | 27.70 | 27.80 | 27.10 | 0 | 0 | 0 |
| 25/02/2026 |
27.50
|
83,200 | 27.90 | 28.10 | 27.40 | 0 | 0 | 0 |
| 24/02/2026 |
27.70
|
143,500 | 27.30 | 27.70 | 27 | 0 | 0 | 0 |
| 23/02/2026 |
27.30
|
125,600 | 27.20 | 27.40 | 26.80 | 0 | 0 | 0 |
| 13/02/2026 |
26.80
|
56,500 | 26.50 | 27 | 26.50 | 100 | 0 | 0.0 |
| 12/02/2026 |
26.50
|
65,100 | 26.80 | 27 | 26.40 | 0 | 0 | 0 |
| 11/02/2026 |
26.50
|
41,600 | 26.50 | 26.80 | 26.30 | 0 | 0 | 0 |
| 10/02/2026 |
26.20
|
128,900 | 27 | 27 | 26.20 | 0 | 0 | 0 |
| 09/02/2026 |
26.30
|
69,300 | 26.30 | 27 | 26.20 | 0 | 0 | 0 |
| 06/02/2026 |
26.60
|
190,600 | 27.50 | 27.50 | 26.30 | 0 | 0 | 0 |
| 05/02/2026 |
27.30
|
142,300 | 28 | 28.40 | 26.90 | 0 | 0 | 0 |
| 04/02/2026 |
27.90
|
263,700 | 27.80 | 28.40 | 27.70 | 0 | 0 | 0 |
| 03/02/2026 |
27.80
|
305,600 | 27 | 28.30 | 27 | 0 | 0 | 0 |
| 02/02/2026 |
27
|
227,100 | 27.80 | 28.40 | 26.30 | 0 | 0 | 0 |
| 30/01/2026 |
27
|
120,200 | 26.90 | 27.60 | 26.70 | 0 | 0 | 0 |
| 29/01/2026 |
26.90
|
67,000 | 26.70 | 27.30 | 26.60 | 0 | 0 | 0 |
| 28/01/2026 |
26.70
|
93,500 | 26.70 | 27.70 | 26.20 | 0 | 0 | 0 |
| 27/01/2026 |
26.40
|
95,500 | 27 | 27 | 26.10 | 0 | 0 | 0 |
| 26/01/2026 |
26.70
|
357,600 | 28.20 | 28.30 | 26 | 0 | 600 | -0.0 |
| 23/01/2026 |
28.10
|
224,600 | 29 | 29 | 27.70 | 0 | 0 | 0 |
| 22/01/2026 |
29
|
512,800 | 28.80 | 29.90 | 28.10 | 0 | 3,000 | -0.1 |
| 21/01/2026 |
28.80
|
263,100 | 29.20 | 29.70 | 27.80 | 600 | 300 | 0.0 |
| 20/01/2026 |
29.10
|
665,400 | 28.10 | 29.90 | 28 | 0 | 0 | 0 |
| 19/01/2026 |
28
|
275,900 | 28.60 | 28.90 | 27.80 | 2,000 | 0 | 0.1 |
| 16/01/2026 |
28.60
|
379,000 | 29.90 | 29.90 | 28.50 | 0 | 0 | 0 |
| 15/01/2026 |
29.50
|
398,800 | 28.90 | 30.10 | 28.80 | 0 | 0 | 0 |
| 14/01/2026 |
29.20
|
755,300 | 27.70 | 29.40 | 27.70 | 0 | 0 | 0 |
| 13/01/2026 |
27.70
|
165,700 | 28.20 | 28.80 | 27.30 | 0 | 0 | 0 |
| 12/01/2026 |
27.90
|
442,300 | 27.60 | 28.90 | 27.60 | 0 | 0 | 0 |
| 09/01/2026 |
27.60
|
321,400 | 26.30 | 27.70 | 26 | 0 | 0 | 0 |
| 08/01/2026 |
26
|
192,800 | 26.90 | 27.40 | 25.80 | 15,500 | 0 | 0.4 |
| 07/01/2026 |
26.30
|
124,800 | 25.30 | 26.60 | 25.30 | 0 | 0 | 0 |
| 06/01/2026 |
25.70
|
98,700 | 25.50 | 25.70 | 25 | 0 | 0 | 0 |
| 05/01/2026 |
25.50
|
49,400 | 25.70 | 26.20 | 25.40 | 0 | 0 | 0 |
| 31/12/2025 |
25.70
|
26,900 | 26.10 | 26.60 | 25.60 | 0 | 0 | 0 |
| 30/12/2025 |
26.10
|
55,500 | 26.20 | 26.90 | 23.80 | 0 | 0 | 0 |
| 29/12/2025 |
26.30
|
23,400 | 26.20 | 26.50 | 26.10 | 0 | 0 | 0 |
| 26/12/2025 |
26.10
|
54,500 | 25.60 | 26.80 | 25.60 | 0 | 5,900 | -0.2 |
| 25/12/2025 |
25.60
|
108,900 | 25.80 | 25.90 | 25.50 | 200 | 5,100 | -0.1 |
| 24/12/2025 |
25.90
|
50,400 | 26.10 | 26.20 | 25.80 | 0 | 0 | 0 |
| 23/12/2025 |
26
|
90,000 | 26.20 | 27 | 26 | 0 | 0 | 0 |
| 22/12/2025 |
26.30
|
33,200 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 19/12/2025 |
26.30
|
93,300 | 26 | 26.30 | 25.80 | 0 | 0 | 0 |
| 18/12/2025 |
26
|
163,800 | 26.70 | 26.70 | 26 | 200 | 0 | 0.0 |
| 17/12/2025 |
26.80
|
148,600 | 27.20 | 27.20 | 26.50 | 0 | 0 | 0 |
| 16/12/2025 |
27
|
62,400 | 27.10 | 27.30 | 26.50 | 400 | 0 | 0.0 |
| 15/12/2025 |
27.10
|
68,400 | 27 | 27.30 | 26.60 | 0 | 0 | 0 |
| 12/12/2025 |
27
|
116,100 | 27.60 | 27.70 | 26.90 | 0 | 0 | 0 |
| 11/12/2025 |
27.70
|
108,000 | 28.30 | 28.30 | 27.50 | 0 | 0 | 0 |
| 10/12/2025 |
28.30
|
124,600 | 28.50 | 28.60 | 28 | 0 | 0 | 0 |
| 09/12/2025 |
28.50
|
316,200 | 27.90 | 28.50 | 27.30 | 0 | 0 | 0 |
| 08/12/2025 |
27.80
|
186,900 | 27.80 | 28 | 27.30 | 0 | 0 | 0 |
| 05/12/2025 |
27.80
|
91,600 | 27.80 | 28.20 | 27.60 | 0 | 0 | 0 |
| 04/12/2025 |
28.10
|
174,800 | 27.90 | 28.20 | 27.40 | 0 | 0 | 0 |
| 03/12/2025 |
27.70
|
154,600 | 27.90 | 28 | 27.20 | 0 | 0 | 0 |
| 02/12/2025 |
27.50
|
154,600 | 27.20 | 27.50 | 26.50 | 0 | 0 | 0 |
| 01/12/2025 |
27.10
|
61,000 | 27 | 27.40 | 26.70 | 0 | 0 | 0 |
| 28/11/2025 |
27
|
98,700 | 27.40 | 27.60 | 26.90 | 0 | 0 | 0 |
| 27/11/2025 |
27.30
|
83,800 | 27.50 | 27.80 | 27.10 | 0 | 0 | 0 |
| 26/11/2025 |
27.30
|
181,600 | 27 | 27.50 | 26.70 | 12,100 | 0 | 0.3 |
| 25/11/2025 |
27.10
|
223,600 | 27.90 | 28.20 | 26.90 | 0 | 800 | -0.0 |
| 24/11/2025 |
28.10
|
165,000 | 28.40 | 28.90 | 27.80 | 0 | 0 | 0 |
| 21/11/2025 |
28.40
|
444,600 | 27.70 | 29.60 | 27.60 | 400 | 0 | 0.0 |
| 20/11/2025 |
27.90
|
93,000 | 28.10 | 28.50 | 27.50 | 0 | 0 | 0 |
| 19/11/2025 |
28.10
|
631,400 | 27 | 28.60 | 27 | 400 | 0 | 0.0 |
| 18/11/2025 |
26.70
|
59,600 | 26.70 | 27 | 26.40 | 0 | 0 | 0 |
| 17/11/2025 |
26.70
|
35,000 | 27.40 | 27.60 | 26.50 | 0 | 0 | 0 |
| 14/11/2025 |
27
|
46,700 | 26.90 | 27.40 | 26.60 | 0 | 0 | 0 |
| 13/11/2025 |
26.60
|
74,700 | 26.90 | 27.10 | 26.30 | 0 | 0 | 0 |
| 12/11/2025 |
26.70
|
65,200 | 26.10 | 26.80 | 25.70 | 0 | 0 | 0 |
| 11/11/2025 |
25.90
|
30,700 | 26.10 | 26.20 | 25.70 | 0 | 0 | 0 |
| 10/11/2025 |
25.70
|
69,000 | 26.10 | 26.20 | 25.50 | 500 | 0 | 0.0 |
| 07/11/2025 |
26.20
|
110,000 | 26.30 | 26.80 | 25.70 | 0 | 0 | 0 |
| 06/11/2025 |
26.70
|
31,300 | 27.30 | 27.50 | 26.50 | 0 | 0 | 0 |
| 05/11/2025 |
26.60
|
70,400 | 27.60 | 27.80 | 26.40 | 0 | 0 | 0 |
| 04/11/2025 |
27.40
|
90,900 | 27.10 | 27.60 | 26.40 | 0 | 0 | 0 |
| 03/11/2025 |
27.60
|
98,700 | 27.90 | 28.40 | 27.30 | 0 | 0 | 0 |
| 31/10/2025 |
27.40
|
148,000 | 27.90 | 28.60 | 27.40 | 0 | 0 | 0 |
| 30/10/2025 |
27.80
|
288,600 | 27.50 | 28.60 | 27.10 | 0 | 0 | 0 |
| 29/10/2025 |
27.40
|
312,000 | 25.50 | 27.70 | 25.50 | 150,000 | 0 | 4.1 |
| 28/10/2025 |
25.50
|
12,000 | 25.60 | 25.60 | 25.10 | 0 | 0 | 0 |
| 27/10/2025 |
25.50
|
52,300 | 25.60 | 25.80 | 25.50 | 0 | 0 | 0 |
| 24/10/2025 |
25.50
|
26,200 | 25.40 | 25.50 | 25 | 0 | 0 | 0 |
| 23/10/2025 |
25.70
|
42,300 | 25.80 | 26.50 | 25.60 | 0 | 0 | 0 |
| 22/10/2025 |
25.50
|
16,800 | 25.70 | 25.90 | 25.20 | 0 | 0 | 0 |
| 21/10/2025 |
25.20
|
121,300 | 25.50 | 25.70 | 25 | 0 | 0 | 0 |
| 20/10/2025 |
25
|
74,900 | 26.80 | 26.80 | 24.60 | 0 | 0 | 0 |
| 17/10/2025 |
26.50
|
38,600 | 26.30 | 26.50 | 26.20 | 0 | 0 | 0 |