| 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) |
-0.80 | -3.39% | 44,400 | 0 | 0 |
21.70
23.60
23.20
|
|
2 tháng
(2026-01-16) |
0.10 | 0.44% | 79,200 | -400 | -0.0 |
21.70
23.90
23.20
|
|
3 tháng
(2025-12-17) |
0 | 0% | 142,800 | -400 | -0.0 |
21.70
23.90
23.20
|
|
6 tháng
(2025-09-18) |
-3.20 | -12.31% | 502,700 | -400 | -0.0 |
21.70
26.40
23.20
|
|
12 tháng
(2025-03-24) |
-3.35 | -12.81% | 1,251,800 | -1,500 | -0.0 |
21.70
28
23.20
|
|
24 tháng
(2024-03-27) |
1.19 | 5.53% | 3,057,265 | -28,000 | -0.7 |
19.94
28
23.20
|
|
36 tháng
(2023-04-03) |
5.64 | 32.84% | 7,208,105 | -1,419,400 | -30.0 |
16.01
28
23.20
|
|
60 tháng
(2021-04-12) |
9.54 | 71.91% | 16,669,875 | -1,732,000 | -35.2 |
11.94
28
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
26
|
1,400 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 16/10/2025 |
26.40
|
6,600 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 15/10/2025 |
26.40
|
7,000 | 26 | 26.40 | 26 | 0 | 0 | 0 |
| 14/10/2025 |
26
|
5,900 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/10/2025 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 |
| 10/10/2025 |
26
|
4,400 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 09/10/2025 |
26.40
|
1,800 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 |
| 08/10/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 07/10/2025 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 06/10/2025 |
26.10
|
1,000 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 03/10/2025 |
25.90
|
1,500 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 02/10/2025 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 01/10/2025 |
25.90
|
3,600 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 30/09/2025 |
26
|
2,900 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 |
| 29/09/2025 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 26/09/2025 |
25.90
|
3,700 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 25/09/2025 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 |
| 24/09/2025 |
26
|
8,500 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 23/09/2025 |
25.90
|
12,300 | 26 | 26 | 23.40 | 0 | 0 | 0 |
| 22/09/2025 |
26
|
10,800 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 19/09/2025 |
25.90
|
30,300 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 18/09/2025 |
26
|
10,200 | 26.20 | 26.20 | 25.80 | 0 | 0 | 0 |
| 17/09/2025 |
26
|
21,600 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 16/09/2025 |
26.20
|
7,400 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 15/09/2025 |
26.20
|
2,400 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 |
| 12/09/2025 |
26.30
|
4,000 | 26.10 | 26.30 | 26 | 0 | 0 | 0 |
| 11/09/2025 |
26.10
|
2,700 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 10/09/2025 |
26.20
|
6,400 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 09/09/2025 |
26.30
|
3,200 | 26.30 | 26.40 | 26.10 | 0 | 0 | 0 |
| 08/09/2025 |
26.40
|
3,200 | 26.40 | 26.40 | 26.20 | 0 | 100 | -0.0 |
| 05/09/2025 |
26.40
|
2,100 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
| 04/09/2025 |
26.50
|
17,000 | 26.80 | 26.80 | 25.70 | 0 | 0 | 0 |
| 03/09/2025 |
26.80
|
700 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 |
| 29/08/2025 |
26.80
|
900 | 26.60 | 26.90 | 26.60 | 0 | 0 | 0 |
| 28/08/2025 |
26.90
|
900 | 26.80 | 26.90 | 26.80 | 0 | 0 | 0 |
| 27/08/2025 |
26.90
|
500 | 26.80 | 27 | 26.80 | 0 | 0 | 0 |
| 26/08/2025 |
26.80
|
1,100 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 |
| 25/08/2025 |
26.50
|
400 | 26.60 | 26.80 | 26.50 | 0 | 0 | 0 |
| 22/08/2025 |
26.60
|
1,000 | 26.80 | 26.80 | 26.60 | 0 | 0 | 0 |
| 21/08/2025 |
26.80
|
500 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 20/08/2025 |
26.60
|
9,700 | 26.70 | 26.80 | 26.50 | 0 | 0 | 0 |
| 19/08/2025 |
26.70
|
2,600 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 |
| 18/08/2025 |
26.60
|
3,200 | 26.50 | 26.60 | 26.30 | 0 | 200 | -0.0 |
| 15/08/2025 |
26.50
|
800 | 26.20 | 26.50 | 26.20 | 0 | 0 | 0 |
| 14/08/2025 |
26.10
|
13,000 | 26.80 | 26.80 | 26.10 | 0 | 0 | 0 |
| 13/08/2025 |
26.80
|
2,300 | 26.70 | 26.80 | 26.70 | 0 | 0 | 0 |
| 12/08/2025 |
26.70
|
5,800 | 26.70 | 26.90 | 26.70 | 0 | 0 | 0 |
| 11/08/2025 |
27
|
6,300 | 27 | 27 | 27 | 0 | 0 | 0 |
| 08/08/2025 |
27.10
|
1,900 | 26.80 | 27.10 | 26.80 | 0 | 0 | 0 |
| 07/08/2025 |
26.70
|
500 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 |
| 06/08/2025 |
26.80
|
1,500 | 26.80 | 26.90 | 26.70 | 0 | 0 | 0 |
| 05/08/2025 |
26.70
|
6,300 | 27.10 | 27.10 | 26.40 | 0 | 0 | 0 |
| 04/08/2025 |
27.40
|
2,200 | 27.50 | 27.50 | 27.30 | 0 | 0 | 0 |
| 01/08/2025 |
27.50
|
4,100 | 27.10 | 27.50 | 26.80 | 0 | 0 | 0 |
| 31/07/2025 |
27.40
|
6,700 | 27 | 27.40 | 26.80 | 0 | 0 | 0 |
| 30/07/2025 |
27.10
|
8,100 | 26.90 | 27.40 | 26.90 | 0 | 0 | 0 |
| 29/07/2025 |
26.90
|
10,000 | 27.80 | 27.80 | 26.70 | 0 | 0 | 0 |
| 28/07/2025 |
28
|
10,700 | 26 | 26.80 | 25.80 | 0 | 0 | 0 |
| 25/07/2025 |
26
|
1,900 | 25.70 | 25.90 | 25.70 | 0 | 0 | 0 |
| 24/07/2025 |
25.70
|
10,200 | 25.90 | 26 | 25.50 | 0 | 0 | 0 |
| 23/07/2025 |
25.90
|
5,100 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 |
| 22/07/2025 |
26.10
|
1,100 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 21/07/2025 |
26.10
|
600 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 |
| 18/07/2025 |
26
|
3,000 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 17/07/2025 |
26.20
|
2,300 | 26 | 26.20 | 25.70 | 0 | 0 | 0 |
| 16/07/2025 |
26
|
500 | 25.80 | 26.10 | 25.80 | 0 | 0 | 0 |
| 15/07/2025 |
25.80
|
15,400 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 14/07/2025 |
26.10
|
4,000 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 11/07/2025 |
26.10
|
3,000 | 26.10 | 26.10 | 26 | 0 | 600 | -0.0 |
| 10/07/2025 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 09/07/2025 |
26
|
4,900 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 08/07/2025 |
25.80
|
1,000 | 25.90 | 26 | 25.80 | 0 | 0 | 0 |
| 07/07/2025 |
25.90
|
7,300 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 04/07/2025 |
25.80
|
800 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 03/07/2025 |
26
|
1,200 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 02/07/2025 |
25.70
|
800 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 01/07/2025 |
25.70
|
300 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 |
| 30/06/2025 |
25.60
|
3,600 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 |
| 27/06/2025 |
25.60
|
2,800 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 26/06/2025 |
25.60
|
200 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 25/06/2025 |
25.50
|
1,100 | 25.40 | 25.60 | 25.40 | 0 | 0 | 0 |
| 24/06/2025 |
25.40
|
10,600 | 25.20 | 25.60 | 25.20 | 0 | 0 | 0 |
| 23/06/2025 |
25.10
|
1,200 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 |
| 20/06/2025 |
25.20
|
1,200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 19/06/2025 |
25.20
|
3,900 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 |
| 18/06/2025 |
25.20
|
1,600 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 17/06/2025 |
25.20
|
1,100 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
| 16/06/2025 |
25.30
|
1,600 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 |
| 13/06/2025 |
25.30
|
10,300 | 25.40 | 25.40 | 25.10 | 0 | 0 | 0 |
| 12/06/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 11/06/2025 |
24.60
|
4,600 | 25.40 | 25.40 | 24.60 | 0 | 0 | 0 |
| 10/06/2025 |
25.40
|
2,600 | 25.40 | 25.70 | 25.40 | 0 | 0 | 0 |
| 09/06/2025 |
25.40
|
8,400 | 25.40 | 25.50 | 25.30 | 0 | 0 | 0 |
| 06/06/2025 |
25.40
|
2,000 | 25.40 | 25.40 | 25.20 | 0 | 0 | 0 |
| 05/06/2025 |
25.40
|
1,200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 04/06/2025 |
25.40
|
500 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 03/06/2025 |
25.40
|
2,700 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
| 02/06/2025 |
25.50
|
400 | 25.40 | 25.50 | 25.40 | 0 | 0 | 0 |
| 30/05/2025 |
25.30
|
9,600 | 25.40 | 25.40 | 25.20 | 0 | 0 | 0 |
| 29/05/2025 |
25.30
|
4,100 | 25.40 | 25.70 | 25.20 | 0 | 0 | 0 |