| 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) |
-1.10 | -4.33% | 49,600 | 4,500 | 0.1 |
23.70
25.40
25.20
|
|
2 tháng
(2026-01-12) |
0.40 | 1.67% | 198,500 | 23,700 | 0.6 |
23.60
25.50
25.20
|
|
3 tháng
(2025-12-15) |
-11.20 | -31.55% | 530,800 | 103,500 | 2.8 |
23.60
35.50
25.20
|
|
6 tháng
(2025-09-15) |
-13.70 | -36.05% | 661,900 | 137,400 | 4.0 |
23.60
38
25.20
|
|
12 tháng
(2025-03-18) |
-16.30 | -40.14% | 1,300,600 | 221,800 | 7.0 |
23.60
41.70
25.20
|
|
24 tháng
(2024-03-25) |
-30.71 | -55.83% | 2,887,886 | 270,600 | 9.2 |
23.60
55.01
25.20
|
|
36 tháng
(2023-03-29) |
-11.67 | -32.45% | 8,784,290 | 466,600 | 18.8 |
23.60
58.21
25.20
|
|
60 tháng
(2021-04-08) |
16.03 | 193.97% | 12,146,245 | 468,800 | 18.8 |
8.09
58.21
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
25.20
|
1,000 | 24.30 | 25.20 | 23.40 | 100 | 0 | 0 |
| 12/03/2026 |
24.30
|
1,600 | 24 | 24.50 | 24 | 300 | 0 | 0.0 |
| 11/03/2026 |
24
|
3,700 | 24.10 | 24.70 | 23.90 | 0 | 0 | 0 |
| 10/03/2026 |
24.70
|
4,100 | 23.80 | 24.70 | 23.80 | 100 | 0 | 0.0 |
| 09/03/2026 |
23.80
|
5,200 | 24.30 | 24.30 | 22.20 | 100 | 0 | 0.0 |
| 06/03/2026 |
24.50
|
300 | 23.10 | 24.70 | 23.10 | 0 | 0 | 0 |
| 05/03/2026 |
23.70
|
4,000 | 23.70 | 23.70 | 23.50 | 5,100 | 0 | 0.1 |
| 04/03/2026 |
24.20
|
6,900 | 24.50 | 24.80 | 24 | 300 | 0 | 0.0 |
| 03/03/2026 |
24.80
|
600 | 24.70 | 24.90 | 24.20 | 200 | 0 | 0.0 |
| 02/03/2026 |
24.80
|
4,500 | 23.30 | 25.50 | 22.60 | 600 | 0 | 0.0 |
| 27/02/2026 |
24.50
|
600 | 24.50 | 24.50 | 24.50 | 100 | 0 | 0.0 |
| 26/02/2026 |
24.50
|
1,200 | 25.50 | 25.50 | 24.50 | 500 | 3,600 | -0.1 |
| 25/02/2026 |
24.70
|
5,200 | 25 | 25 | 24 | 0 | 0 | 0 |
| 24/02/2026 |
25
|
3,000 | 24.20 | 25 | 24 | 100 | 0 | 0.0 |
| 23/02/2026 |
24.70
|
3,200 | 24.90 | 24.90 | 24.50 | 100 | 0 | 0.0 |
| 13/02/2026 |
24.30
|
700 | 25.20 | 25.20 | 24.30 | 200 | 0 | 0.0 |
| 12/02/2026 |
25.20
|
2,400 | 24.90 | 25.30 | 24.90 | 400 | 0 | 0.0 |
| 11/02/2026 |
25.40
|
2,400 | 23.20 | 25.40 | 23.20 | 0 | 0 | 0 |
| 10/02/2026 |
24.70
|
5,200 | 24.70 | 25.10 | 24.70 | 400 | 0 | 0.0 |
| 09/02/2026 |
24.70
|
2,400 | 24.70 | 24.70 | 24.10 | 200 | 0 | 0.0 |
| 06/02/2026 |
24.70
|
600 | 24.10 | 25 | 24.10 | 0 | 0 | 0 |
| 05/02/2026 |
25
|
200 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 04/02/2026 |
25.10
|
300 | 25.20 | 25.20 | 25.10 | 600 | 0 | 0.0 |
| 03/02/2026 |
25.50
|
2,700 | 25.10 | 25.80 | 24.20 | 200 | 0 | 0.0 |
| 02/02/2026 |
25.20
|
5,300 | 24.80 | 26.60 | 24.80 | 200 | 0 | 0.0 |
| 30/01/2026 |
24.80
|
5,600 | 24.90 | 26.40 | 24.80 | 200 | 0 | 0.0 |
| 29/01/2026 |
24.80
|
3,200 | 24.90 | 24.90 | 24.30 | 300 | 0 | 0.0 |
| 28/01/2026 |
24.90
|
6,900 | 25.30 | 25.30 | 24.50 | 400 | 0 | 0.0 |
| 27/01/2026 |
25.30
|
600 | 24.20 | 26.60 | 24.20 | 800 | 0 | 0.0 |
| 26/01/2026 |
24.20
|
14,400 | 24 | 27 | 23.10 | 1,400 | 0 | 0.0 |
| 23/01/2026 |
25.40
|
3,200 | 27 | 27.70 | 25 | 0 | 0 | 0 |
| 22/01/2026 |
25.20
|
15,500 | 25 | 26.50 | 25 | 500 | 0 | 0.0 |
| 21/01/2026 |
24.90
|
10,300 | 23.60 | 25 | 23.30 | 200 | 0 | 0.0 |
| 20/01/2026 |
23.60
|
4,500 | 23.70 | 24 | 23.40 | 0 | 0 | 0 |
| 19/01/2026 |
23.70
|
5,500 | 24 | 24.20 | 23.70 | 100 | 0 | 0.0 |
| 16/01/2026 |
24.60
|
1,900 | 25.40 | 25.40 | 24.60 | 10,500 | 0 | 0.3 |
| 15/01/2026 |
24.60
|
22,900 | 25 | 26 | 23 | 1,600 | 0 | 0.0 |
| 14/01/2026 |
24.70
|
10,400 | 26.40 | 26.40 | 24.20 | 200 | 0 | 0.0 |
| 13/01/2026 |
24.80
|
8,400 | 25.70 | 25.70 | 23.90 | 0 | 0 | 0 |
| 12/01/2026 |
23.90
|
18,900 | 24.10 | 24.20 | 23.80 | 1,400 | 0 | 0.0 |
| 09/01/2026 |
24.20
|
14,100 | 24 | 24.50 | 23 | 1,200 | 0 | 0.0 |
| 08/01/2026 |
24.40
|
16,900 | 26.60 | 26.60 | 24.40 | 400 | 0 | 0.0 |
| 07/01/2026 |
26.60
|
14,400 | 27.50 | 27.50 | 26 | 100 | 0 | 0.0 |
| 06/01/2026 |
26.60
|
2,000 | 27.80 | 27.80 | 26.60 | 2,100 | 0 | 0.1 |
| 05/01/2026 |
25.30
|
13,500 | 25.80 | 28 | 25.30 | 500 | 0 | 0.0 |
| 31/12/2025 |
27.80
|
7,400 | 29.50 | 29.50 | 27 | 2,000 | 0 | 0.1 |
| 30/12/2025 |
27.90
|
21,200 | 26.80 | 28.10 | 26.20 | 2,000 | 0 | 0.1 |
| 29/12/2025 |
26.50
|
4,500 | 27 | 27 | 26.30 | 2,100 | 0 | 0.1 |
| 26/12/2025 |
26.50
|
26,100 | 25.10 | 26.50 | 25 | 12,700 | 0 | 0.3 |
| 25/12/2025 |
26.80
|
7,600 | 28 | 28 | 26.80 | 4,500 | 0 | 0.1 |
| 24/12/2025 |
27.10
|
10,900 | 28.50 | 28.50 | 27 | 1,400 | 0 | 0.0 |
| 23/12/2025 |
29
|
37,700 | 28.20 | 31 | 28 | 900 | 0 | 0.0 |
| 22/12/2025 |
28.20
|
13,900 | 28 | 28.50 | 27.70 | 500 | 0 | 0.0 |
| 19/12/2025 |
28
|
30,800 | 27.40 | 29.30 | 27 | 2,800 | 0 | 0.1 |
| 18/12/2025 |
27.40
|
30,700 | 26 | 28.80 | 26 | 1,100 | 0 | 0.0 |
| 17/12/2025 |
28.80
|
60,900 | 28.80 | 30 | 28.80 | 45,300 | 0 | 1.3 |
| 16/12/2025 |
32
|
19,700 | 33 | 33.10 | 32 | 200 | 0 | 0.0 |
| 15/12/2025 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
| 12/12/2025 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
| 11/12/2025 |
35.50
|
200 | 34.70 | 35.50 | 34.70 | 200 | 0 | 0.0 |
| 10/12/2025 |
34.70
|
700 | 34.80 | 34.80 | 34.70 | 100 | 0 | 0.0 |
| 09/12/2025 |
34.70
|
300 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 |
| 08/12/2025 |
34.70
|
600 | 36.40 | 36.40 | 34.70 | 500 | 0 | 0.0 |
| 05/12/2025 |
35.10
|
800 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 04/12/2025 |
35.10
|
200 | 35.20 | 35.20 | 35.10 | 200 | 0 | 0.0 |
| 03/12/2025 |
35.20
|
1,400 | 36.30 | 36.30 | 35.20 | 1,000 | 0 | 0.0 |
| 02/12/2025 |
37
|
100 | 37 | 37 | 37 | 100 | 0 | 0.0 |
| 01/12/2025 |
35.40
|
700 | 34.20 | 36 | 34.20 | 400 | 0 | 0.0 |
| 28/11/2025 |
34.30
|
5,300 | 34.70 | 34.70 | 33.80 | 300 | 0 | 0.0 |
| 27/11/2025 |
35.20
|
600 | 36.70 | 36.70 | 35.20 | 600 | 0 | 0.0 |
| 26/11/2025 |
36.80
|
300 | 37.40 | 37.40 | 35.20 | 300 | 0 | 0.0 |
| 25/11/2025 |
34.80
|
19,200 | 34.30 | 35.50 | 32.30 | 800 | 0 | 0.0 |
| 24/11/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 21/11/2025 |
35.80
|
3,000 | 35 | 35.80 | 35 | 0 | 0 | 0 |
| 20/11/2025 |
35.90
|
100 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 |
| 19/11/2025 |
35.90
|
200 | 36 | 36 | 35.90 | 200 | 0 | 0.0 |
| 18/11/2025 |
36
|
600 | 36.50 | 36.50 | 36 | 400 | 0 | 0.0 |
| 17/11/2025 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 |
| 14/11/2025 |
36.50
|
700 | 35.80 | 36.50 | 35.80 | 100 | 0 | 0.0 |
| 13/11/2025 |
34.70
|
500 | 34.70 | 35 | 34.70 | 0 | 0 | 0 |
| 12/11/2025 |
34.70
|
1,200 | 35.90 | 35.90 | 34.70 | 300 | 0 | 0.0 |
| 11/11/2025 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 |
| 10/11/2025 |
35
|
600 | 35 | 35 | 34.10 | 0 | 0 | 0 |
| 07/11/2025 |
35.20
|
1,300 | 34 | 35.20 | 34 | 100 | 0 | 0.0 |
| 06/11/2025 |
35.30
|
400 | 35.50 | 35.50 | 35.30 | 0 | 0 | 0 |
| 05/11/2025 |
35.60
|
0 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 |
| 04/11/2025 |
35.60
|
500 | 35.40 | 35.60 | 35 | 300 | 0 | 0.0 |
| 03/11/2025 |
35.60
|
1,900 | 33.70 | 35.70 | 33.60 | 500 | 0 | 0.0 |
| 31/10/2025 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 |
| 30/10/2025 |
35.70
|
100 | 35.70 | 35.70 | 35.70 | 100 | 0 | 0.0 |
| 29/10/2025 |
36.10
|
1,500 | 36.20 | 36.60 | 35.20 | 1,300 | 0 | 0.0 |
| 28/10/2025 |
36.70
|
400 | 35 | 36.70 | 35 | 300 | 0 | 0.0 |
| 27/10/2025 |
35.20
|
6,200 | 35.20 | 36.90 | 34.20 | 600 | 0 | 0.0 |
| 24/10/2025 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 |
| 23/10/2025 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 |
| 22/10/2025 |
35.20
|
1,100 | 35.80 | 35.80 | 35.20 | 900 | 0 | 0.0 |
| 21/10/2025 |
36
|
600 | 31.70 | 36.70 | 31.70 | 100 | 0 | 0.0 |
| 20/10/2025 |
35.20
|
1,000 | 36.70 | 36.70 | 35.20 | 1,000 | 0 | 0.0 |
| 17/10/2025 |
36.70
|
700 | 37.30 | 37.30 | 36.70 | 700 | 0 | 0.0 |
| 16/10/2025 |
37.90
|
1,700 | 35.20 | 37.90 | 35 | 400 | 0 | 0.0 |