| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0 | 0% | 5,200 | 0 | 0 |
25
28.70
25
|
|
2 tháng
(2026-04-20) |
0.20 | 0.81% | 6,700 | 0 | 0 |
24.80
28.70
25
|
|
3 tháng
(2026-03-19) |
-2.60 | -9.42% | 9,200 | 0 | 0 |
24.50
28.70
25
|
|
6 tháng
(2025-12-19) |
2 | 8.70% | 31,400 | 0 | 0 |
23
28.70
25
|
|
12 tháng
(2025-06-23) |
-4.80 | -16.09% | 86,400 | 0 | 0 |
23
31.20
25
|
|
24 tháng
(2024-06-27) |
-1.64 | -6.17% | 169,197 | -1,500 | -0.0 |
23
32.95
25
|
|
36 tháng
(2023-07-03) |
9.85 | 65% | 234,098 | -1,500 | -0.0 |
13.57
32.95
25
|
|
60 tháng
(2021-07-13) |
17.24 | 222.22% | 330,399 | 3,000 | 0.1 |
7.76
32.95
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 15/01/2026 |
24.70
|
1,200 | 24.80 | 24.80 | 24.70 | 0 | 0 | 0 |
| 14/01/2026 |
24.90
|
300 | 24.80 | 24.90 | 24.80 | 0 | 0 | 0 |
| 13/01/2026 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/01/2026 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | 0 |
| 09/01/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 08/01/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 07/01/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 06/01/2026 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 05/01/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 31/12/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/12/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 29/12/2025 |
24
|
800 | 24 | 24 | 24 | 0 | 0 | 0 |
| 26/12/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/12/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 24/12/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 23/12/2025 |
24
|
3,000 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 22/12/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 19/12/2025 |
23
|
1,300 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 18/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/12/2025 |
25
|
700 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 16/12/2025 |
24
|
400 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
| 15/12/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 12/12/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 11/12/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 10/12/2025 |
24.90
|
200 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 09/12/2025 |
25
|
1,200 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
| 08/12/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 05/12/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 04/12/2025 |
23.50
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 03/12/2025 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 02/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 01/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 28/11/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 27/11/2025 |
24
|
1,100 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 26/11/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 25/11/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 24/11/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 21/11/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 20/11/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 19/11/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 18/11/2025 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 17/11/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 14/11/2025 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 13/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 12/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 07/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 06/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 05/11/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 04/11/2025 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 03/11/2025 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 |
| 31/10/2025 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 29/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 28/10/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 27/10/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 24/10/2025 |
24
|
600 | 24 | 24 | 24 | 0 | 0 | 0 |
| 23/10/2025 |
24.90
|
900 | 24 | 25 | 23.90 | 0 | 0 | 0 |
| 22/10/2025 |
24
|
1,200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 21/10/2025 |
23.80
|
3,800 | 25 | 26.10 | 23.80 | 0 | 0 | 0 |
| 20/10/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 17/10/2025 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 16/10/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 15/10/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 14/10/2025 |
27
|
400 | 27 | 27 | 27 | 0 | 0 | 0 |
| 13/10/2025 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 |
| 10/10/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 09/10/2025 |
27.70
|
200 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 08/10/2025 |
27.60
|
200 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 07/10/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 06/10/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 03/10/2025 |
27.60
|
400 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 02/10/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 01/10/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 30/09/2025 |
27.60
|
300 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 29/09/2025 |
27.60
|
300 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 26/09/2025 |
27.60
|
300 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 25/09/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 24/09/2025 |
27.30
|
700 | 27.80 | 27.80 | 27.30 | 0 | 0 | 0 |
| 23/09/2025 |
27.80
|
700 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 22/09/2025 |
27.80
|
500 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 19/09/2025 |
27.90
|
700 | 27.80 | 27.90 | 27.80 | 0 | 0 | 0 |
| 18/09/2025 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 17/09/2025 |
27.80
|
1,200 | 27.80 | 28 | 27.80 | 0 | 0 | 0 |
| 16/09/2025 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 15/09/2025 |
27.30
|
300 | 27.80 | 27.80 | 27.30 | 0 | 0 | 0 |
| 12/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 11/09/2025 |
28
|
300 | 28 | 28 | 28 | 0 | 0 | 0 |
| 10/09/2025 |
28
|
300 | 28 | 28 | 28 | 0 | 0 | 0 |
| 09/09/2025 |
28
|
300 | 28 | 28 | 28 | 0 | 0 | 0 |
| 08/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 05/09/2025 |
28
|
1,100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 04/09/2025 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 |
| 03/09/2025 |
28
|
300 | 28 | 28 | 28 | 0 | 0 | 0 |
| 29/08/2025 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 |
| 28/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 27/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 26/08/2025 |
28
|
800 | 28 | 28 | 28 | 0 | 0 | 0 |