| 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) |
0.90 | 2.96% | 71,400 | -2,900 | -0.1 |
30.30
31.50
31.50
|
|
2 tháng
(2026-01-19) |
1 | 3.30% | 137,100 | -3,500 | -0.1 |
30
31.50
31.50
|
|
3 tháng
(2025-12-18) |
0.80 | 2.62% | 288,400 | -4,300 | -0.1 |
30
31.50
31.50
|
|
6 tháng
(2025-09-19) |
4.10 | 15.07% | 1,661,700 | -95,300 | -2.7 |
26.10
32.40
31.50
|
|
12 tháng
(2025-03-24) |
-4.90 | -13.54% | 6,241,600 | -122,471 | -3.5 |
25
36.20
31.50
|
|
24 tháng
(2024-03-28) |
-3.90 | -11.08% | 10,854,304 | -213,093 | -6.7 |
25
39.10
31.50
|
|
36 tháng
(2023-04-03) |
-4.79 | -13.27% | 16,772,980 | -2,129,073 | -76.3 |
25
39.10
31.50
|
|
60 tháng
(2021-04-13) |
-145.25 | -82.27% | 204,723,661 | 212,780 | 871.4 |
25
251.82
31.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
31.50
|
1,300 | 31.40 | 31.50 | 31.30 | 0 | 0 | 0 |
| 17/03/2026 |
31.30
|
7,900 | 30.60 | 31.50 | 30.60 | 0 | 0 | 0 |
| 16/03/2026 |
30.60
|
1,300 | 30.70 | 30.70 | 30.60 | 0 | 0 | 0 |
| 13/03/2026 |
30.60
|
3,200 | 30.60 | 30.60 | 30.40 | 0 | 2,400 | -0.1 |
| 12/03/2026 |
30.60
|
7,600 | 30.60 | 30.60 | 29.90 | 0 | 100 | -0.0 |
| 11/03/2026 |
30.50
|
2,300 | 30.30 | 30.50 | 30.20 | 0 | 0 | 0 |
| 10/03/2026 |
30.30
|
4,000 | 30.70 | 30.70 | 30.30 | 100 | 100 | -0 |
| 09/03/2026 |
30.60
|
13,400 | 30.90 | 30.90 | 29.50 | 100 | 100 | -0 |
| 06/03/2026 |
30.80
|
4,900 | 30.90 | 30.90 | 30.40 | 0 | 0 | 0 |
| 05/03/2026 |
30.80
|
2,100 | 30.80 | 30.80 | 30.70 | 0 | 100 | -0.0 |
| 04/03/2026 |
30.80
|
3,900 | 31.20 | 31.20 | 30.50 | 0 | 0 | 0 |
| 03/03/2026 |
30.80
|
2,100 | 30.90 | 31 | 30.80 | 0 | 100 | -0.0 |
| 02/03/2026 |
30.80
|
5,600 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 27/02/2026 |
31
|
700 | 30.90 | 31 | 30.90 | 0 | 0 | 0 |
| 26/02/2026 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 100 | -0.0 |
| 25/02/2026 |
30.80
|
4,800 | 30.50 | 31.10 | 30.40 | 0 | 0 | 0 |
| 24/02/2026 |
30.40
|
3,900 | 30.50 | 30.50 | 30.20 | 0 | 100 | -0.0 |
| 23/02/2026 |
30.40
|
3,600 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 |
| 13/02/2026 |
30.40
|
3,500 | 30.50 | 30.50 | 30.30 | 0 | 0 | 0 |
| 12/02/2026 |
30.40
|
4,800 | 30.60 | 30.60 | 30.30 | 0 | 200 | -0.0 |
| 11/02/2026 |
30.50
|
2,900 | 30.50 | 30.50 | 30.20 | 0 | 100 | -0.0 |
| 10/02/2026 |
30.50
|
2,600 | 30.50 | 30.50 | 30.30 | 0 | 0 | 0 |
| 09/02/2026 |
30.40
|
1,600 | 30.60 | 30.60 | 30.40 | 0 | 100 | -0.0 |
| 06/02/2026 |
30.50
|
4,500 | 30.80 | 30.80 | 30.50 | 0 | 0 | 0 |
| 05/02/2026 |
30.70
|
1,800 | 30.70 | 30.80 | 30.70 | 0 | 0 | 0 |
| 04/02/2026 |
30.60
|
2,400 | 30.70 | 30.70 | 30.60 | 0 | 0 | 0 |
| 03/02/2026 |
30.70
|
1,400 | 30.80 | 30.80 | 30.70 | 0 | 0 | 0 |
| 02/02/2026 |
30.70
|
5,600 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 30/01/2026 |
30.80
|
3,200 | 31.20 | 31.20 | 30.80 | 100 | 0 | 0.0 |
| 29/01/2026 |
31.10
|
7,700 | 30 | 31.20 | 30 | 200 | 100 | 0.0 |
| 28/01/2026 |
30.20
|
4,000 | 30.30 | 30.30 | 30 | 0 | 0 | 0 |
| 27/01/2026 |
30.20
|
500 | 30.20 | 30.20 | 30.10 | 0 | 0 | 0 |
| 26/01/2026 |
30.10
|
1,200 | 30.20 | 30.20 | 30.10 | 0 | 0 | 0 |
| 23/01/2026 |
30.10
|
2,300 | 30.30 | 30.30 | 30.10 | 0 | 0 | 0 |
| 22/01/2026 |
30.20
|
1,000 | 30.10 | 30.20 | 30 | 0 | 100 | -0.0 |
| 21/01/2026 |
30
|
4,900 | 30.40 | 30.40 | 30 | 0 | 100 | -0.0 |
| 20/01/2026 |
30.30
|
4,200 | 30.40 | 30.40 | 30.10 | 0 | 0 | 0 |
| 19/01/2026 |
30.30
|
5,600 | 30.40 | 30.40 | 30 | 0 | 200 | -0.0 |
| 16/01/2026 |
30.30
|
3,800 | 30.40 | 30.40 | 30.10 | 0 | 0 | 0 |
| 15/01/2026 |
30.30
|
10,300 | 30.10 | 30.50 | 29.20 | 0 | 0 | 0 |
| 14/01/2026 |
30
|
4,000 | 30.10 | 30.10 | 29.80 | 0 | 100 | -0.0 |
| 13/01/2026 |
30
|
4,400 | 30.30 | 30.30 | 30 | 0 | 100 | -0.0 |
| 12/01/2026 |
30.20
|
10,900 | 30.40 | 30.40 | 29.50 | 0 | 100 | -0.0 |
| 09/01/2026 |
30.30
|
5,600 | 30.50 | 30.50 | 30 | 0 | 100 | -0.0 |
| 08/01/2026 |
30.40
|
4,400 | 30.30 | 30.40 | 30.10 | 0 | 100 | -0.0 |
| 07/01/2026 |
30.30
|
44,700 | 30.40 | 31 | 29 | 0 | 100 | -0.0 |
| 06/01/2026 |
30.30
|
8,600 | 30.30 | 30.40 | 29.90 | 0 | 100 | -0.0 |
| 05/01/2026 |
30.30
|
8,100 | 30.40 | 30.40 | 29.80 | 0 | 0 | 0 |
| 31/12/2025 |
30.30
|
6,000 | 33.20 | 33.20 | 30.20 | 0 | 0 | 0 |
| 30/12/2025 |
30.20
|
2,600 | 30.40 | 30.40 | 30.20 | 0 | 0 | 0 |
| 29/12/2025 |
30.30
|
4,200 | 30.40 | 30.40 | 30.20 | 0 | 100 | -0.0 |
| 26/12/2025 |
30.30
|
11,400 | 30.40 | 30.40 | 29.40 | 100 | 0 | 0.0 |
| 25/12/2025 |
30.30
|
1,500 | 30.40 | 30.40 | 30.20 | 0 | 0 | 0 |
| 24/12/2025 |
30.30
|
2,700 | 30.40 | 30.40 | 30.20 | 100 | 100 | 0 |
| 23/12/2025 |
30.30
|
6,300 | 30.50 | 30.50 | 30.30 | 0 | 100 | -0.0 |
| 22/12/2025 |
30.40
|
4,200 | 30.30 | 30.50 | 30.20 | 0 | 100 | -0.0 |
| 19/12/2025 |
30.20
|
6,300 | 30.60 | 30.60 | 30.20 | 100 | 0 | 0.0 |
| 18/12/2025 |
30.50
|
1,300 | 30.60 | 30.60 | 30.50 | 0 | 0 | 0 |
| 17/12/2025 |
30.50
|
4,900 | 30.60 | 30.60 | 30.40 | 0 | 100 | -0.0 |
| 16/12/2025 |
30.50
|
7,200 | 30.10 | 30.50 | 29.90 | 200 | 0 | 0.0 |
| 15/12/2025 |
30
|
2,900 | 30.10 | 30.10 | 29.90 | 0 | 100 | -0.0 |
| 12/12/2025 |
30
|
4,500 | 30.10 | 30.10 | 29.70 | 0 | 100 | -0.0 |
| 11/12/2025 |
30
|
5,200 | 29.90 | 30 | 29.70 | 0 | 0 | 0 |
| 10/12/2025 |
29.80
|
3,700 | 30.10 | 30.10 | 29.80 | 0 | 100 | -0.0 |
| 09/12/2025 |
30
|
6,700 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
| 08/12/2025 |
30.50
|
6,600 | 30.70 | 30.70 | 30.30 | 0 | 0 | 0 |
| 05/12/2025 |
30.60
|
7,900 | 30.60 | 30.60 | 30 | 500 | 0 | 0.0 |
| 04/12/2025 |
30.50
|
3,300 | 30.50 | 30.50 | 30.20 | 100 | 100 | -0 |
| 03/12/2025 |
30.40
|
6,600 | 30.60 | 30.60 | 30.20 | 700 | 0 | 0.0 |
| 02/12/2025 |
30.50
|
4,500 | 30.50 | 30.50 | 30.10 | 0 | 600 | -0.0 |
| 01/12/2025 |
30.50
|
9,000 | 30.50 | 30.50 | 29.90 | 400 | 100 | 0.0 |
| 28/11/2025 |
30.40
|
2,300 | 30.60 | 30.60 | 30.40 | 0 | 0 | 0 |
| 27/11/2025 |
30.50
|
15,900 | 30.70 | 30.90 | 30.50 | 600 | 0 | 0.0 |
| 26/11/2025 |
30.60
|
9,400 | 30 | 30.60 | 30 | 0 | 0 | 0 |
| 25/11/2025 |
29.90
|
5,700 | 30.10 | 30.10 | 29.60 | 0 | 0 | 0 |
| 24/11/2025 |
30
|
8,600 | 30.50 | 30.50 | 29.80 | 0 | 300 | -0.0 |
| 21/11/2025 |
30.40
|
35,500 | 31 | 31 | 29.50 | 0 | 0 | 0 |
| 20/11/2025 |
31
|
13,300 | 31.20 | 31.20 | 30.30 | 0 | 600 | -0.0 |
| 19/11/2025 |
31.10
|
8,200 | 31.10 | 31.20 | 30.90 | 0 | 400 | -0.0 |
| 18/11/2025 |
31
|
8,900 | 31.60 | 31.60 | 31 | 0 | 0 | 0 |
| 17/11/2025 |
31.50
|
10,000 | 31.60 | 31.60 | 31.10 | 600 | 1,100 | -0.0 |
| 14/11/2025 |
31.50
|
7,200 | 31.70 | 31.70 | 31.10 | 0 | 800 | -0.0 |
| 13/11/2025 |
31.60
|
9,300 | 31.50 | 31.60 | 31.30 | 0 | 0 | 0 |
| 12/11/2025 |
31.50
|
20,300 | 31.10 | 31.50 | 30.60 | 700 | 100 | 0.0 |
| 11/11/2025 |
31
|
25,100 | 31 | 31.30 | 30 | 300 | 1,100 | -0.0 |
| 10/11/2025 |
31
|
32,900 | 31.40 | 31.40 | 30.40 | 200 | 900 | -0.0 |
| 07/11/2025 |
31.40
|
18,100 | 31.80 | 31.80 | 31 | 0 | 0 | 0 |
| 06/11/2025 |
31.50
|
13,200 | 31.30 | 31.50 | 30.70 | 0 | 400 | -0.0 |
| 05/11/2025 |
31
|
24,400 | 30.50 | 31 | 30.30 | 0 | 0 | 0 |
| 04/11/2025 |
30.40
|
30,100 | 29.80 | 30.50 | 29 | 300 | 300 | -0 |
| 03/11/2025 |
29.80
|
56,600 | 30 | 30 | 28.70 | 500 | 500 | 0.0 |
| 31/10/2025 |
29.90
|
29,100 | 30.70 | 30.80 | 29.90 | 0 | 300 | -0.0 |
| 30/10/2025 |
30.60
|
97,300 | 30.80 | 32.10 | 30 | 700 | 1,000 | -0.0 |
| 29/10/2025 |
30.80
|
105,000 | 32.50 | 33 | 30.80 | 0 | 0 | 0 |
| 28/10/2025 |
32.40
|
80,400 | 32 | 32.50 | 30.80 | 100 | 300 | -0.0 |
| 27/10/2025 |
31.90
|
210,400 | 30.90 | 32.50 | 30.90 | 0 | 100 | -0.0 |
| 24/10/2025 |
30.80
|
107,700 | 29 | 30.80 | 29 | 300 | 300 | 0 |
| 23/10/2025 |
29
|
132,000 | 27.90 | 29.60 | 27.90 | 600 | 20,800 | -0.6 |
| 22/10/2025 |
27.80
|
4,700 | 27.40 | 27.80 | 27.40 | 0 | 1,700 | -0.0 |
| 21/10/2025 |
27.30
|
12,600 | 26.50 | 27.50 | 26.10 | 300 | 3,900 | -0.1 |
| 20/10/2025 |
26.40
|
2,500 | 26.30 | 26.80 | 26.30 | 0 | 900 | -0.0 |