| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
1 | 3.70% | 78,400 | 0 | 0 |
25.50
28.40
28.10
|
|
2 tháng
(2026-06-01) |
2.10 | 8.11% | 98,400 | 0 | 0 |
25.50
28.40
28.10
|
|
3 tháng
(2026-05-04) |
1 | 3.70% | 130,700 | 0 | 0 |
25.50
28.40
28.10
|
|
6 tháng
(2026-02-02) |
0.50 | 1.82% | 415,300 | 3,200 | 0.1 |
23.80
30
28.10
|
|
12 tháng
(2025-08-05) |
7.70 | 37.92% | 1,416,600 | 35,300 | 0.9 |
20.30
31.50
28.10
|
|
24 tháng
(2024-08-12) |
17.94 | 178.36% | 3,253,642 | 63,406 | 1.2 |
10.06
31.50
28.10
|
|
36 tháng
(2023-08-16) |
19.35 | 223.73% | 5,607,179 | -381,738 | -4.1 |
7.71
31.50
28.10
|
|
60 tháng
(2021-08-26) |
20.55 | 275.84% | 8,419,332 | 28,231 | 0.3 |
6.28
31.50
28.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2026 |
26
|
200 | 25 | 26 | 25 | 0 | 0 | 0 |
| 09/03/2026 |
24.50
|
11,200 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 06/03/2026 |
27.10
|
4,100 | 27 | 29.20 | 27 | 0 | 500 | -0.0 |
| 05/03/2026 |
26.90
|
1,400 | 26.40 | 26.90 | 26.40 | 0 | 0 | 0 |
| 04/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 03/03/2026 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 02/03/2026 |
26.10
|
2,000 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 27/02/2026 |
26
|
30,700 | 26 | 26 | 26 | 0 | 0 | 0 |
| 26/02/2026 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 25/02/2026 |
28.60
|
4,300 | 26 | 28.60 | 26 | 0 | 0 | 0 |
| 24/02/2026 |
26
|
1,700 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 23/02/2026 |
26.40
|
8,600 | 27 | 27 | 26 | 0 | 0 | 0 |
| 13/02/2026 |
26.80
|
2,200 | 27 | 27 | 26.80 | 0 | 0 | 0 |
| 12/02/2026 |
27
|
5,700 | 26.90 | 27 | 26.90 | 0 | 0 | 0 |
| 11/02/2026 |
27
|
100 | 27 | 27 | 27 | 500 | 0 | 0.0 |
| 10/02/2026 |
25
|
7,000 | 25.40 | 25.40 | 25 | 3,200 | 0 | 0.1 |
| 09/02/2026 |
27.50
|
6,500 | 26 | 27.50 | 25.30 | 0 | 0 | 0 |
| 06/02/2026 |
27.50
|
300 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 05/02/2026 |
27.50
|
3,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 04/02/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 03/02/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 02/02/2026 |
27.50
|
500 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 30/01/2026 |
27.50
|
12,100 | 27.60 | 27.70 | 27.50 | 0 | 0 | 0 |
| 29/01/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 9,000 | 0 | 0.2 |
| 28/01/2026 |
29.70
|
20,100 | 28.50 | 29.70 | 27.60 | 0 | 0 | 0 |
| 27/01/2026 |
30.30
|
10,200 | 29.70 | 30.30 | 27.60 | 0 | 0 | 0 |
| 26/01/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 23/01/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 22/01/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 21/01/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 20/01/2026 |
29.90
|
200 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 19/01/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 16/01/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 4,200 | -0.1 |
| 15/01/2026 |
30.60
|
4,300 | 28 | 30.60 | 27.50 | 0 | 0 | 0 |
| 14/01/2026 |
29.80
|
14,200 | 28.90 | 29.80 | 28.10 | 0 | 0 | 0 |
| 13/01/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 12/01/2026 |
29
|
3,100 | 29 | 29 | 28.90 | 0 | 0 | 0 |
| 09/01/2026 |
30
|
200 | 29 | 30 | 29 | 0 | 0 | 0 |
| 08/01/2026 |
30
|
900 | 30 | 30 | 30 | 0 | 100 | -0.0 |
| 07/01/2026 |
29.70
|
19,300 | 30.50 | 30.50 | 29.70 | 0 | 0 | 0 |
| 06/01/2026 |
30.80
|
21,200 | 29.10 | 30.90 | 29 | 0 | 0 | 0 |
| 05/01/2026 |
30.40
|
3,700 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 |
| 31/12/2025 |
30.50
|
102,100 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
| 30/12/2025 |
30.50
|
2,900 | 29.70 | 30.50 | 29.70 | 0 | 0 | 0 |
| 29/12/2025 |
29.70
|
29,000 | 29.80 | 29.80 | 28.90 | 0 | 4,400 | -0.1 |
| 26/12/2025 |
30
|
33,900 | 30 | 30.50 | 29.60 | 0 | 0 | 0 |
| 25/12/2025 |
31.30
|
2,000 | 31.40 | 31.40 | 30.40 | 0 | 0 | 0 |
| 24/12/2025 |
31.50
|
28,900 | 30.10 | 31.50 | 29.80 | 0 | 0 | 0 |
| 23/12/2025 |
30.20
|
14,400 | 29.50 | 30.50 | 29.50 | 0 | 0 | 0 |
| 22/12/2025 |
29
|
40,100 | 28.30 | 29.50 | 28 | 0 | 0 | 0 |
| 19/12/2025 |
27.80
|
34,100 | 24.50 | 27.80 | 24.50 | 0 | 200 | -0.0 |
| 18/12/2025 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 17/12/2025 |
25.70
|
4,400 | 24.80 | 25.70 | 24.80 | 0 | 0 | 0 |
| 16/12/2025 |
24.80
|
2,700 | 24.30 | 24.80 | 23.90 | 0 | 0 | 0 |
| 15/12/2025 |
24.70
|
3,400 | 23.80 | 24.70 | 23.80 | 0 | 900 | -0.0 |
| 12/12/2025 |
23.60
|
700 | 22.80 | 23.60 | 22.80 | 0 | 0 | 0 |
| 11/12/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/12/2025 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 09/12/2025 |
23.70
|
4,000 | 24.70 | 24.70 | 23.70 | 0 | 100 | -0.0 |
| 08/12/2025 |
23.70
|
3,000 | 24.70 | 24.70 | 23.70 | 0 | 1,000 | -0.0 |
| 05/12/2025 |
24.20
|
200 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 04/12/2025 |
24.10
|
2,500 | 24.50 | 24.60 | 24.10 | 0 | 0 | 0 |
| 03/12/2025 |
23.70
|
500 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 02/12/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 01/12/2025 |
24
|
800 | 24 | 24 | 24 | 0 | 0 | 0 |
| 28/11/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 27/11/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 26/11/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 25/11/2025 |
23.70
|
700 | 23.70 | 23.80 | 23.70 | 0 | 0 | 0 |
| 24/11/2025 |
23.70
|
1,800 | 23.10 | 23.90 | 23.10 | 0 | 0 | 0 |
| 21/11/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 20/11/2025 |
23.90
|
1,200 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 |
| 19/11/2025 |
23.80
|
21,900 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 18/11/2025 |
23.80
|
500 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 17/11/2025 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 |
| 14/11/2025 |
24
|
1,700 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 13/11/2025 |
24.20
|
1,300 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 |
| 12/11/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 11/11/2025 |
24.20
|
1,400 | 24.50 | 24.60 | 24.20 | 0 | 0 | 0 |
| 10/11/2025 |
24.90
|
400 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 07/11/2025 |
24.60
|
1,000 | 24.50 | 24.60 | 24.50 | 0 | 0 | 0 |
| 06/11/2025 |
24.10
|
300 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 05/11/2025 |
24
|
2,500 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 04/11/2025 |
24
|
4,400 | 24 | 24.10 | 23.90 | 0 | 0 | 0 |
| 03/11/2025 |
25.80
|
3,600 | 25.90 | 25.90 | 25.80 | 900 | 0 | 0.0 |
| 31/10/2025 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/10/2025 |
27
|
2,200 | 25.90 | 27 | 24.80 | 0 | 0 | 0 |
| 29/10/2025 |
25.90
|
7,500 | 24.80 | 25.90 | 24.70 | 0 | 0 | 0 |
| 28/10/2025 |
24.70
|
1,100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 27/10/2025 |
24.70
|
3,100 | 24.30 | 24.90 | 24.30 | 1,100 | 0 | 0.0 |
| 24/10/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 23/10/2025 |
25
|
8,300 | 24.50 | 25.20 | 24.30 | 0 | 0 | 0 |
| 22/10/2025 |
25.30
|
12,100 | 24.60 | 25.30 | 24 | 0 | 0 | 0 |
| 21/10/2025 |
25.30
|
33,000 | 25.30 | 25.30 | 24.10 | 200 | 0 | 0.0 |
| 20/10/2025 |
25.30
|
14,100 | 25.50 | 26.50 | 25.30 | 0 | 0 | 0 |
| 17/10/2025 |
25.50
|
4,300 | 24.90 | 25.50 | 24.90 | 0 | 3,200 | -0.1 |
| 16/10/2025 |
24.30
|
300 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 15/10/2025 |
24.20
|
1,500 | 24.90 | 25 | 24.20 | 0 | 0 | 0 |
| 14/10/2025 |
24.80
|
600 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 13/10/2025 |
25
|
8,200 | 25.20 | 25.60 | 24.80 | 5,000 | 200 | 0.1 |