| 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) |
-0.50 | -1.72% | 18,100 | 13,200 | 0 |
28.50
29.10
29.10
|
|
2 tháng
(2026-06-01) |
1.98 | 7.47% | 61,900 | 13,300 | 0 |
26.52
29.10
29.10
|
|
3 tháng
(2026-05-04) |
1.20 | 4.38% | 78,900 | 13,400 | 0 |
24.75
29.10
29.10
|
|
6 tháng
(2026-02-02) |
4.34 | 17.96% | 170,100 | 26,100 | 0.0 |
23.08
29.10
29.10
|
|
12 tháng
(2025-08-05) |
-8.91 | -23.82% | 671,700 | -7,200 | -0.8 |
22.59
37.41
29.10
|
|
24 tháng
(2024-08-12) |
10.25 | 56.13% | 1,193,483 | -16,555 | -1.1 |
16.59
43.84
29.10
|
|
36 tháng
(2023-08-16) |
16.69 | 141.31% | 1,478,733 | -16,356 | -1.1 |
9.96
43.84
29.10
|
|
60 tháng
(2021-08-26) |
21.38 | 300.14% | 2,772,602 | 49,644 | -0.1 |
6.68
43.84
29.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2026 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 500 | 0 | 0.0 |
| 09/03/2026 |
24.65
|
3,100 | 24.55 | 25.04 | 24.36 | 500 | 0 | 0.0 |
| 06/03/2026 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 05/03/2026 |
25.54
|
200 | 24.65 | 25.54 | 24.65 | 0 | 0 | 0 |
| 04/03/2026 |
26.81
|
200 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 03/03/2026 |
26.81
|
600 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 02/03/2026 |
26.52
|
1,900 | 27.50 | 27.50 | 26.52 | 0 | 0 | 0 |
| 27/02/2026 |
27.40
|
7,600 | 27.99 | 27.99 | 27.40 | 0 | 0 | 0 |
| 26/02/2026 |
27.11
|
8,200 | 27.50 | 27.60 | 27.11 | 0 | 0 | 0 |
| 25/02/2026 |
27.30
|
1,800 | 25.54 | 28.48 | 25.54 | 0 | 0 | 0 |
| 24/02/2026 |
25.54
|
600 | 25.54 | 26.03 | 23.57 | 0 | 0 | 0 |
| 23/02/2026 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 |
| 13/02/2026 |
25.54
|
4,600 | 24.75 | 25.83 | 24.75 | 0 | 0 | 0 |
| 12/02/2026 |
26.03
|
1,000 | 24.95 | 26.03 | 24.95 | 0 | 0 | 0 |
| 11/02/2026 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
| 10/02/2026 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
| 09/02/2026 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
| 06/02/2026 |
25.04
|
10,400 | 23.57 | 25.54 | 23.57 | 0 | 0 | 0 |
| 05/02/2026 |
24.85
|
2,100 | 26.52 | 26.52 | 24.55 | 0 | 0 | 0 |
| 04/02/2026 |
24.75
|
5,100 | 24.55 | 24.75 | 23.67 | 0 | 0 | 0 |
| 03/02/2026 |
24.16
|
100 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 02/02/2026 |
24.16
|
300 | 23.96 | 24.16 | 23.96 | 0 | 0 | 0 |
| 30/01/2026 |
23.77
|
600 | 23.57 | 23.87 | 23.57 | 0 | 0 | 0 |
| 29/01/2026 |
24.36
|
1,600 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 |
| 28/01/2026 |
23.57
|
1,900 | 24.55 | 25.24 | 23.57 | 0 | 0 | 0 |
| 27/01/2026 |
25.04
|
2,400 | 24.46 | 25.04 | 24.26 | 0 | 0 | 0 |
| 26/01/2026 |
24.26
|
200 | 23.28 | 24.26 | 23.28 | 0 | 0 | 0 |
| 23/01/2026 |
24.26
|
10,100 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 22/01/2026 |
24.26
|
4,900 | 24.26 | 24.85 | 24.16 | 0 | 0 | 0 |
| 21/01/2026 |
24.55
|
5,600 | 23.67 | 24.55 | 23.67 | 100 | 0 | 0.0 |
| 20/01/2026 |
23.08
|
2,800 | 23.18 | 23.57 | 23.08 | 0 | 0 | 0 |
| 19/01/2026 |
24.16
|
100 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 16/01/2026 |
24.06
|
500 | 23.47 | 24.06 | 23.47 | 0 | 0 | 0 |
| 15/01/2026 |
23.77
|
300 | 23.38 | 23.77 | 23.38 | 0 | 0 | 0 |
| 14/01/2026 |
22.98
|
3,400 | 24.46 | 24.46 | 22.59 | 0 | 0 | 0 |
| 13/01/2026 |
22.69
|
400 | 24.36 | 24.36 | 22.69 | 0 | 100 | -0.0 |
| 12/01/2026 |
24.36
|
500 | 23.57 | 24.36 | 23.57 | 0 | 0 | 0 |
| 09/01/2026 |
23.67
|
2,400 | 23.57 | 23.67 | 23.57 | 0 | 0 | 0 |
| 08/01/2026 |
24.55
|
3,400 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
| 07/01/2026 |
23.67
|
1,500 | 24.55 | 24.55 | 23.67 | 0 | 0 | 0 |
| 06/01/2026 |
25.04
|
8,600 | 23.87 | 25.83 | 23.87 | 0 | 0 | 0 |
| 05/01/2026 |
24.26
|
10,500 | 23.38 | 24.26 | 23.38 | 0 | 0 | 0 |
| 31/12/2025 |
23.28
|
100 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 |
| 30/12/2025 |
23.18
|
1,700 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 29/12/2025 |
22.98
|
2,000 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 26/12/2025 |
22.98
|
10,200 | 23.08 | 23.08 | 22.79 | 100 | 0 | 0.0 |
| 25/12/2025 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
| 24/12/2025 |
23.18
|
9,700 | 23.08 | 24.36 | 22.98 | 0 | 0 | 0 |
| 23/12/2025 |
22.88
|
500 | 23.28 | 23.28 | 22.88 | 0 | 0 | 0 |
| 22/12/2025 |
23.38
|
2,400 | 23.47 | 23.47 | 23.38 | 0 | 0 | 0 |
| 19/12/2025 |
24.26
|
200 | 25.34 | 25.34 | 24.26 | 0 | 0 | 0 |
| 18/12/2025 |
23.08
|
7,300 | 23.18 | 23.18 | 22.79 | 0 | 0 | 0 |
| 17/12/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 16/12/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 15/12/2025 |
25.44
|
1,200 | 25.14 | 25.73 | 25.14 | 0 | 0 | 0 |
| 12/12/2025 |
23.38
|
400 | 23.47 | 23.47 | 23.38 | 0 | 0 | 0 |
| 11/12/2025 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
| 10/12/2025 |
23.28
|
2,100 | 23.67 | 23.67 | 22.88 | 0 | 0 | 0 |
| 09/12/2025 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
| 08/12/2025 |
22.88
|
3,700 | 24.55 | 24.75 | 22.88 | 0 | 0 | 0 |
| 05/12/2025 |
23.47
|
1,000 | 23.96 | 23.96 | 23.47 | 0 | 0 | 0 |
| 04/12/2025 |
23.96
|
1,500 | 23.28 | 23.96 | 23.28 | 0 | 0 | 0 |
| 03/12/2025 |
23.57
|
2,000 | 23.28 | 23.77 | 23.18 | 0 | 0 | 0 |
| 02/12/2025 |
22.98
|
700 | 24.06 | 24.06 | 22.98 | 0 | 0 | 0 |
| 01/12/2025 |
24.36
|
800 | 24.26 | 24.46 | 24.26 | 0 | 0 | 0 |
| 28/11/2025 |
24.55
|
100 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
| 27/11/2025 |
23.96
|
1,300 | 23.57 | 24.06 | 23.57 | 0 | 0 | 0 |
| 26/11/2025 |
24.46
|
100 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
| 25/11/2025 |
23.08
|
2,100 | 23.08 | 23.28 | 22.98 | 0 | 0 | 0 |
| 24/11/2025 |
23.28
|
1,000 | 23.28 | 23.47 | 23.08 | 0 | 0 | 0 |
| 21/11/2025 |
23.28
|
2,000 | 23.08 | 23.28 | 23.08 | 0 | 0 | 0 |
| 20/11/2025 |
23.18
|
2,000 | 24.36 | 24.36 | 23.18 | 0 | 0 | 0 |
| 19/11/2025 |
23.18
|
1,200 | 22.98 | 23.28 | 22.98 | 0 | 0 | 0 |
| 18/11/2025 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 17/11/2025 |
25.44
|
900 | 23.57 | 25.54 | 23.57 | 0 | 0 | 0 |
| 14/11/2025 |
22.88
|
5,600 | 23.18 | 23.18 | 22.88 | 200 | 0 | 0.0 |
| 13/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 12/11/2025 |
24.65
|
200 | 25.44 | 25.44 | 24.65 | 0 | 0 | 0 |
| 11/11/2025 |
23.57
|
300 | 23.47 | 23.57 | 23.47 | 0 | 0 | 0 |
| 10/11/2025 |
23.08
|
1,900 | 23.08 | 23.08 | 22.79 | 0 | 0 | 0 |
| 07/11/2025 |
23.38
|
800 | 23.77 | 23.77 | 23.38 | 0 | 0 | 0 |
| 06/11/2025 |
24.06
|
700 | 23.96 | 24.06 | 23.96 | 0 | 0 | 0 |
| 05/11/2025 |
23.28
|
700 | 23.18 | 24.36 | 23.18 | 0 | 0 | 0 |
| 04/11/2025 |
24.55
|
200 | 22.88 | 24.55 | 22.88 | 0 | 0 | 0 |
| 03/11/2025 |
24.95
|
3,900 | 23.18 | 25.04 | 22.98 | 100 | 0 | 0.0 |
| 31/10/2025 |
23.57
|
900 | 24.55 | 24.55 | 23.38 | 0 | 0 | 0 |
| 30/10/2025 |
24.65
|
300 | 25.24 | 25.24 | 24.55 | 0 | 0 | 0 |
| 29/10/2025 |
23.08
|
200 | 23.57 | 23.57 | 23.08 | 100 | 0 | 0.0 |
| 28/10/2025 |
22.98
|
3,100 | 22.79 | 23.08 | 22.79 | 0 | 0 | 0 |
| 27/10/2025 |
23.57
|
1,100 | 23.38 | 23.57 | 23.08 | 0 | 0 | 0 |
| 24/10/2025 |
23.38
|
1,200 | 23.47 | 23.47 | 23.38 | 200 | 0 | 0.0 |
| 23/10/2025 |
23.57
|
700 | 25.93 | 25.93 | 23.57 | 0 | 0 | 0 |
| 22/10/2025 |
25.44
|
400 | 25.44 | 25.54 | 25.44 | 0 | 0 | 0 |
| 21/10/2025 |
25.54
|
7,300 | 22.79 | 25.54 | 22.59 | 0 | 0 | 0 |
| 20/10/2025 |
22.59
|
3,800 | 23.87 | 23.87 | 22.59 | 100 | 0 | 0.0 |
| 17/10/2025 |
23.77
|
4,300 | 26.03 | 26.03 | 23.08 | 0 | 0 | 0 |
| 16/10/2025 |
25.34
|
1,200 | 25.63 | 25.63 | 25.34 | 0 | 0 | 0 |
| 15/10/2025 |
25.93
|
30,900 | 24.06 | 26.03 | 22.10 | 500 | 30,600 | -0.7 |
| 14/10/2025 |
25.93
|
300 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 13/10/2025 |
27.40
|
400 | 25.63 | 27.40 | 25.24 | 0 | 0 | 0 |