| 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) |
-0.40 | -1.52% | 140,200 | 0 | 0 |
25.50
26.50
25.90
|
|
2 tháng
(2026-01-12) |
-0.70 | -2.63% | 202,200 | 0 | 0 |
25.50
27
25.90
|
|
3 tháng
(2025-12-15) |
-0.50 | -1.89% | 231,200 | -300 | -0.0 |
25.50
27
25.90
|
|
6 tháng
(2025-09-15) |
-3.50 | -11.90% | 524,800 | 2,100 | 0.1 |
25.50
29.40
25.90
|
|
12 tháng
(2025-03-18) |
-3.98 | -13.32% | 1,050,700 | -6,200 | -0.2 |
25.50
31
25.90
|
|
24 tháng
(2024-03-25) |
-16.07 | -38.29% | 2,581,628 | -9,200 | -0.2 |
25.50
41.97
25.90
|
|
36 tháng
(2023-03-29) |
3.62 | 16.27% | 6,542,714 | -418,600 | -12.6 |
22.20
44.79
25.90
|
|
60 tháng
(2021-04-08) |
8.96 | 52.85% | 14,596,271 | 4,400 | -1.7 |
15.60
44.79
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 13/03/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 12/03/2026 |
25.90
|
25,400 | 25.90 | 26 | 25.80 | 0 | 0 | 0 |
| 11/03/2026 |
26
|
23,500 | 25.80 | 26 | 25.70 | 0 | 0 | 0 |
| 10/03/2026 |
25.60
|
3,200 | 25.70 | 25.70 | 25.60 | 0 | 0 | 0 |
| 09/03/2026 |
25.50
|
8,100 | 26 | 26 | 25.40 | 0 | 0 | 0 |
| 06/03/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 05/03/2026 |
26.20
|
1,000 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 04/03/2026 |
26
|
1,700 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 03/03/2026 |
26
|
1,700 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 02/03/2026 |
26.10
|
2,100 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 |
| 27/02/2026 |
26.10
|
8,100 | 26.20 | 26.50 | 26.10 | 0 | 0 | 0 |
| 26/02/2026 |
26.50
|
13,900 | 26.30 | 26.50 | 26.20 | 0 | 0 | 0 |
| 25/02/2026 |
26.20
|
11,000 | 26.10 | 26.50 | 26.10 | 0 | 0 | 0 |
| 24/02/2026 |
26.50
|
12,200 | 26.90 | 26.90 | 26.10 | 0 | 0 | 0 |
| 23/02/2026 |
26.10
|
9,800 | 26 | 26.70 | 26 | 0 | 0 | 0 |
| 13/02/2026 |
26
|
17,000 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 12/02/2026 |
26.10
|
1,000 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 11/02/2026 |
26.30
|
500 | 26.10 | 26.30 | 26.10 | 0 | 0 | 0 |
| 10/02/2026 |
26.20
|
3,900 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 09/02/2026 |
26.20
|
1,300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 06/02/2026 |
26.20
|
6,100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 05/02/2026 |
26.90
|
400 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 04/02/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 03/02/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 02/02/2026 |
26.80
|
700 | 26.10 | 26.80 | 26.10 | 0 | 0 | 0 |
| 30/01/2026 |
26.20
|
8,200 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 |
| 29/01/2026 |
26.20
|
5,600 | 27 | 27 | 26.20 | 0 | 0 | 0 |
| 28/01/2026 |
26.10
|
500 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 |
| 27/01/2026 |
26.80
|
1,300 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 26/01/2026 |
26.30
|
1,600 | 26.70 | 26.90 | 26.30 | 0 | 0 | 0 |
| 23/01/2026 |
26
|
1,100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 22/01/2026 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 21/01/2026 |
26.50
|
200 | 26.10 | 26.50 | 26.10 | 0 | 0 | 0 |
| 20/01/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 19/01/2026 |
26.90
|
300 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 16/01/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 15/01/2026 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 14/01/2026 |
26.90
|
8,600 | 26.60 | 26.90 | 26 | 0 | 0 | 0 |
| 13/01/2026 |
27
|
11,500 | 26.30 | 27 | 26.30 | 0 | 0 | 0 |
| 12/01/2026 |
26.60
|
10,300 | 26 | 26.60 | 26 | 0 | 0 | 0 |
| 09/01/2026 |
26.60
|
800 | 26 | 26.80 | 26 | 0 | 0 | 0 |
| 08/01/2026 |
26.50
|
2,600 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 07/01/2026 |
26.50
|
4,400 | 26.60 | 26.70 | 26.50 | 0 | 0 | 0 |
| 06/01/2026 |
26.60
|
200 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 05/01/2026 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 31/12/2025 |
26.50
|
4,100 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| 30/12/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 29/12/2025 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
| 26/12/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 25/12/2025 |
26.80
|
3,300 | 26.70 | 26.80 | 26.70 | 0 | 300 | -0.0 |
| 24/12/2025 |
26.80
|
5,500 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 |
| 23/12/2025 |
26.50
|
3,000 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 22/12/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 19/12/2025 |
26.30
|
1,300 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 18/12/2025 |
26.80
|
1,600 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 17/12/2025 |
26.80
|
600 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 16/12/2025 |
26.50
|
400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 15/12/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 12/12/2025 |
26.60
|
900 | 27 | 27 | 26.60 | 0 | 200 | -0.0 |
| 11/12/2025 |
26.90
|
1,000 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 10/12/2025 |
26.90
|
1,200 | 27 | 27 | 26.90 | 0 | 0 | 0 |
| 09/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 08/12/2025 |
27
|
2,100 | 25 | 27 | 25 | 0 | 0 | 0 |
| 05/12/2025 |
27
|
5,200 | 27 | 27 | 27 | 0 | 0 | 0 |
| 04/12/2025 |
27
|
10,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 03/12/2025 |
27
|
6,300 | 27 | 27 | 27 | 0 | 0 | 0 |
| 02/12/2025 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 01/12/2025 |
26.90
|
500 | 27 | 27 | 26.90 | 0 | 0 | 0 |
| 28/11/2025 |
27
|
18,500 | 27.10 | 27.10 | 27 | 0 | 0 | 0 |
| 27/11/2025 |
27.30
|
100 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 26/11/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 25/11/2025 |
27
|
700 | 27 | 27 | 27 | 0 | 0 | 0 |
| 24/11/2025 |
27.10
|
10,000 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 21/11/2025 |
27.30
|
1,700 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 20/11/2025 |
27.30
|
300 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 19/11/2025 |
27.20
|
1,100 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 |
| 18/11/2025 |
27
|
3,200 | 27 | 27.30 | 27 | 0 | 0 | 0 |
| 17/11/2025 |
27.10
|
8,300 | 27.30 | 27.40 | 27.10 | 0 | 0 | 0 |
| 14/11/2025 |
27.30
|
7,900 | 27.20 | 27.30 | 27.10 | 0 | 0 | 0 |
| 13/11/2025 |
27.70
|
22,600 | 27.30 | 27.70 | 27.10 | 0 | 0 | 0 |
| 12/11/2025 |
27.50
|
24,100 | 27.50 | 27.80 | 27.50 | 0 | 0 | 0 |
| 11/11/2025 |
27.70
|
200 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 10/11/2025 |
27.80
|
26,600 | 27.50 | 27.80 | 27.50 | 0 | 0 | 0 |
| 07/11/2025 |
27.50
|
31,800 | 27.90 | 27.90 | 27.50 | 0 | 0 | 0 |
| 06/11/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 05/11/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 04/11/2025 |
28
|
1,400 | 28 | 28 | 27.90 | 0 | 0 | 0 |
| 03/11/2025 |
28
|
3,100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 31/10/2025 |
28
|
5,500 | 28.10 | 28.10 | 28 | 0 | 0 | 0 |
| 30/10/2025 |
28.10
|
3,300 | 28.50 | 28.50 | 28.10 | 0 | 0 | 0 |
| 29/10/2025 |
28.50
|
4,800 | 28.10 | 28.50 | 28 | 0 | 0 | 0 |
| 28/10/2025 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 27/10/2025 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 24/10/2025 |
28
|
800 | 28.20 | 28.20 | 28 | 0 | 0 | 0 |
| 23/10/2025 |
28
|
600 | 28 | 28 | 28 | 0 | 0 | 0 |
| 22/10/2025 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 21/10/2025 |
28.20
|
3,700 | 28.30 | 28.30 | 28.10 | 0 | 0 | 0 |
| 20/10/2025 |
28.10
|
10,500 | 28.50 | 28.50 | 28 | 2,700 | 0 | 0.1 |
| 17/10/2025 |
28.10
|
1,700 | 28.80 | 28.80 | 28.10 | 0 | 0 | 0 |
| 16/10/2025 |
28.80
|
300 | 28.90 | 28.90 | 28.80 | 0 | 0 | 0 |