| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.10 | -0.37% | 175,100 | -19,900 | -0.5 |
26.20
26.90
26.70
|
|
2 tháng
(2025-11-28) |
-0.19 | -0.72% | 587,200 | -35,200 | -1.0 |
26
27.18
26.70
|
|
3 tháng
(2025-10-29) |
0.77 | 2.98% | 867,400 | -48,600 | -1.3 |
25.06
27.18
26.70
|
|
6 tháng
(2025-07-31) |
-0.67 | -2.47% | 2,224,400 | -124,800 | -3.4 |
24.09
27.95
26.70
|
|
12 tháng
(2025-02-03) |
-3.32 | -11.09% | 6,177,805 | 10,673 | 0.4 |
21.78
33.73
26.70
|
|
24 tháng
(2024-02-07) |
-1.39 | -4.98% | 14,482,560 | 321,746 | 11.9 |
21.78
33.73
26.70
|
|
36 tháng
(2023-02-13) |
8.94 | 50.62% | 17,594,434 | 255,827 | 9.5 |
17.60
33.73
26.70
|
|
60 tháng
(2021-02-22) |
3.55 | 15.40% | 29,292,317 | 584,711 | 32.6 |
14.72
37.82
26.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
26.02
|
27,600 | 26.12 | 26.21 | 25.73 | 0 | 0 | 0 |
| 04/09/2025 |
26.12
|
34,900 | 26.21 | 26.21 | 26.02 | 0 | 0 | 0 |
| 03/09/2025 |
26.21
|
22,200 | 26.21 | 26.21 | 26.02 | 0 | 0 | 0 |
| 29/08/2025 |
26.21
|
26,500 | 26.12 | 26.21 | 26.02 | 0 | 0 | 0 |
| 28/08/2025 |
26.12
|
10,300 | 26.21 | 26.21 | 26.02 | 0 | 0 | 0 |
| 27/08/2025 |
26.31
|
13,200 | 26.50 | 26.79 | 26.02 | 0 | 0 | 0 |
| 26/08/2025 |
26.21
|
13,000 | 26.02 | 26.70 | 25.93 | 0 | 100 | -0.0 |
| 25/08/2025 |
26.12
|
10,100 | 26.31 | 26.41 | 26.02 | 0 | 0 | 0 |
| 22/08/2025 |
26.12
|
42,900 | 26.50 | 26.50 | 26.12 | 0 | 0 | 0 |
| 21/08/2025 |
26.41
|
37,300 | 26.99 | 26.99 | 26.41 | 0 | 1,000 | -0.0 |
| 20/08/2025 |
26.50
|
58,700 | 26.50 | 26.70 | 26.31 | 0 | 0 | 0 |
| 19/08/2025 |
26.50
|
23,800 | 26.89 | 26.89 | 26.50 | 0 | 15,000 | -0.4 |
| 18/08/2025 |
26.70
|
13,800 | 26.60 | 26.89 | 26.50 | 0 | 0 | 0 |
| 15/08/2025 |
26.89
|
24,400 | 26.99 | 27.27 | 26.60 | 0 | 0 | 0 |
| 14/08/2025 |
26.70
|
39,900 | 26.89 | 26.89 | 26.50 | 0 | 0 | 0 |
| 13/08/2025 |
26.89
|
22,900 | 26.99 | 26.99 | 26.41 | 0 | 200 | -0.0 |
| 12/08/2025 |
26.99
|
48,800 | 26.99 | 27.18 | 26.70 | 0 | 0 | 0 |
| 11/08/2025 |
26.99
|
55,400 | 27.47 | 27.76 | 26.99 | 0 | 0 | 0 |
| 08/08/2025 |
27.56
|
24,200 | 27.95 | 27.95 | 27.56 | 0 | 15,200 | -0.4 |
| 07/08/2025 |
27.95
|
28,100 | 28.24 | 28.33 | 27.47 | 300 | 300 | -0.0 |
| 06/08/2025 |
27.95
|
20,500 | 26.99 | 28.14 | 26.99 | 0 | 0 | 0 |
| 05/08/2025 |
27.27
|
70,900 | 27.27 | 28.24 | 27.27 | 0 | 200 | -0.0 |
| 04/08/2025 |
27.27
|
24,600 | 27.27 | 27.47 | 26.99 | 1,200 | 0 | 0.0 |
| 01/08/2025 |
27.27
|
62,400 | 26.99 | 27.47 | 26.99 | 300 | 0 | 0.0 |
| 31/07/2025 |
27.27
|
37,100 | 26.99 | 27.66 | 26.70 | 0 | 300 | -0.0 |
| 30/07/2025 |
26.70
|
64,500 | 26.50 | 27.08 | 26.50 | 46,400 | 500 | 1.3 |
| 29/07/2025 |
26.79
|
93,500 | 27.37 | 27.66 | 26.79 | 49,900 | 2,300 | 1.4 |
| 28/07/2025 |
27.27
|
65,400 | 26.50 | 27.27 | 26.50 | 17,500 | 0 | 0.5 |
| 25/07/2025 |
26.50
|
93,900 | 25.83 | 26.89 | 25.73 | 20,500 | 1,000 | 0.5 |
| 24/07/2025 |
25.73
|
50,500 | 25.44 | 25.93 | 25.35 | 15,900 | 0 | 0.4 |
| 23/07/2025 |
25.44
|
48,000 | 25.54 | 25.54 | 25.44 | 0 | 0 | 0 |
| 22/07/2025 |
25.54
|
37,500 | 25.44 | 25.54 | 25.44 | 0 | 0 | 0 |
| 21/07/2025 |
25.54
|
100,400 | 25.64 | 25.93 | 25.54 | 300 | 0 | 0.0 |
| 18/07/2025 |
25.83
|
29,600 | 26.02 | 26.02 | 25.54 | 0 | 0 | 0 |
| 17/07/2025 |
25.73
|
43,500 | 25.64 | 26.21 | 25.44 | 0 | 0 | 0 |
| 16/07/2025 |
25.64
|
30,000 | 25.54 | 25.64 | 25.35 | 0 | 6,500 | -0.2 |
| 15/07/2025 |
25.54
|
17,600 | 25.54 | 25.73 | 25.44 | 0 | 0 | 0 |
| 14/07/2025 |
25.54
|
35,200 | 25.54 | 25.64 | 25.44 | 200 | 0 | 0.0 |
| 11/07/2025 |
25.54
|
18,200 | 25.64 | 25.64 | 25.35 | 0 | 500 | -0.0 |
| 10/07/2025 |
25.54
|
32,100 | 25.54 | 25.83 | 25.54 | 0 | 0 | 0 |
| 09/07/2025 |
25.64
|
21,100 | 25.93 | 25.93 | 25.64 | 0 | 0 | 0 |
| 08/07/2025 |
25.73
|
19,200 | 25.73 | 26.21 | 25.73 | 0 | 0 | 0 |
| 07/07/2025 |
25.73
|
16,400 | 25.54 | 25.73 | 25.54 | 0 | 0 | 0 |
| 04/07/2025 |
25.54
|
15,400 | 25.44 | 25.64 | 25.35 | 1,000 | 0 | 0.0 |
| 03/07/2025 |
25.44
|
26,400 | 26.02 | 26.02 | 25.35 | 0 | 0 | 0 |
| 02/07/2025 |
26.02
|
44,800 | 25.44 | 26.21 | 25.44 | 0 | 0 | 0 |
| 01/07/2025 |
25.35
|
16,300 | 25.64 | 25.73 | 25.35 | 0 | 200 | -0.0 |
| 30/06/2025 |
25.54
|
10,800 | 25.54 | 25.83 | 25.44 | 0 | 0 | 0 |
| 27/06/2025 |
25.54
|
10,400 | 25.35 | 25.73 | 25.35 | 0 | 300 | -0.0 |
| 26/06/2025 |
25.35
|
18,500 | 25.54 | 25.54 | 25.25 | 0 | 0 | 0 |
| 25/06/2025 |
25.54
|
32,300 | 25.54 | 25.93 | 25.35 | 0 | 0 | 0 |
| 24/06/2025 |
26.02
|
5,600 | 26.02 | 26.12 | 25.83 | 0 | 0 | 0 |
| 23/06/2025 |
26.02
|
16,300 | 26.02 | 26.02 | 24.00 | 100 | 1,000 | -0.0 |
| 20/06/2025 |
26.02
|
11,500 | 25.93 | 26.12 | 25.93 | 0 | 0 | 0 |
| 19/06/2025 |
25.93
|
8,300 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 18/06/2025 |
25.93
|
4,800 | 25.93 | 25.93 | 25.83 | 0 | 0 | 0 |
| 17/06/2025 |
25.93
|
15,800 | 25.93 | 25.93 | 25.73 | 0 | 0 | 0 |
| 16/06/2025 |
25.93
|
11,700 | 25.73 | 25.93 | 25.64 | 0 | 0 | 0 |
| 13/06/2025 |
25.73
|
15,500 | 25.64 | 25.83 | 25.54 | 200 | 0 | 0.0 |
| 12/06/2025 |
25.83
|
12,700 | 25.73 | 25.83 | 25.73 | 0 | 0 | 0 |
| 11/06/2025 |
25.73
|
10,200 | 25.83 | 25.93 | 25.73 | 0 | 0 | 0 |
| 10/06/2025 |
25.93
|
18,000 | 25.93 | 25.93 | 25.64 | 0 | 0 | 0 |
| 09/06/2025 |
25.93
|
13,600 | 25.93 | 25.93 | 25.83 | 0 | 0 | 0 |
| 06/06/2025 |
25.93
|
11,400 | 26.02 | 26.02 | 25.93 | 0 | 0 | 0 |
| 05/06/2025 |
26.21
|
20,400 | 26.21 | 26.31 | 26.12 | 1,600 | 0 | 0.0 |
| 04/06/2025 |
26.21
|
15,100 | 26.41 | 26.41 | 26.12 | 0 | 0 | 0 |
| 03/06/2025 |
26.41
|
8,900 | 26.12 | 26.41 | 26.12 | 0 | 1,000 | -0.0 |
| 02/06/2025 |
26.41
|
11,000 | 26.50 | 26.60 | 26.02 | 0 | 300 | -0.0 |
| 30/05/2025 |
26.31
|
14,300 | 26.21 | 26.31 | 26.02 | 0 | 400 | -0.0 |
| 29/05/2025 |
26.31
|
23,800 | 25.64 | 26.41 | 25.64 | 0 | 0 | 0 |
| 28/05/2025 |
25.73
|
21,100 | 25.64 | 26.02 | 25.54 | 0 | 0 | 0 |
| 27/05/2025 |
25.54
|
18,300 | 25.15 | 25.64 | 25.15 | 600 | 0 | 0.0 |
| 26/05/2025 |
25.25
|
10,400 | 24.87 | 25.54 | 24.77 | 800 | 0 | 0.0 |
| 23/05/2025 |
24.87
|
5,400 | 24.87 | 25.06 | 24.87 | 0 | 0 | 0 |
| 22/05/2025 |
24.96
|
8,100 | 25.06 | 25.06 | 24.96 | 0 | 300 | -0.0 |
| 21/05/2025 |
25.06
|
11,100 | 25.15 | 25.15 | 24.96 | 0 | 0 | 0 |
| 20/05/2025 |
25.06
|
19,600 | 25.25 | 25.25 | 25.06 | 0 | 0 | 0 |
| 19/05/2025 |
25.15
|
4,900 | 25.54 | 25.83 | 25.15 | 0 | 700 | -0.0 |
| 16/05/2025 |
25.15
|
56,400 | 25.06 | 25.54 | 25.06 | 800 | 0 | 0.0 |
| 15/05/2025 |
25.44
|
14,600 | 25.25 | 25.44 | 25.06 | 0 | 0 | 0 |
| 14/05/2025 |
25.64
|
13,900 | 25.64 | 25.93 | 25.06 | 0 | 1,800 | 0 |
| 13/05/2025 |
25.54
|
24,800 | 25.25 | 25.93 | 25.06 | 0 | 0 | 0 |
| 12/05/2025 |
25.06
|
26,900 | 24.87 | 24.87 | 24.48 | 0 | 0 | 0 |
| 09/05/2025 |
24.58
|
21,200 | 24.58 | 24.58 | 24.29 | 0 | 0 | 0 |
| 08/05/2025 |
24.58
|
12,600 | 24.09 | 25.06 | 24.09 | 0 | 0 | 0 |
| 07/05/2025 |
23.90
|
30,600 | 24.00 | 24.09 | 23.90 | 0 | 0 | 0 |
| 06/05/2025 |
24.19
|
15,500 | 24.19 | 24.29 | 24.00 | 400 | 0 | 0 |
| 05/05/2025 |
24.19
|
3,200 | 24.00 | 24.29 | 23.90 | 0 | 0 | 0 |
| 29/04/2025 |
23.81
|
12,900 | 23.52 | 23.81 | 23.52 | 0 | 0 | 0 |
| 28/04/2025 |
23.52
|
4,000 | 24.09 | 24.09 | 23.13 | 0 | 200 | -0.0 |
| 25/04/2025 |
24.29
|
26,200 | 24.29 | 24.38 | 23.81 | 0 | 0 | 0 |
| 24/04/2025 |
24.19
|
21,400 | 23.81 | 24.38 | 23.81 | 900 | 0 | 0.0 |
| 23/04/2025 |
23.42
|
23,700 | 23.42 | 23.42 | 23.03 | 0 | 0 | 0 |
| 22/04/2025 |
23.03
|
33,100 | 23.90 | 24.09 | 21.78 | 1,600 | 0 | 0.0 |
| 21/04/2025 |
23.90
|
17,500 | 24.96 | 24.96 | 22.65 | 100 | 0 | 0.0 |
| 18/04/2025 |
24.96
|
7,900 | 24.96 | 25.06 | 24.96 | 0 | 0 | 0 |
| 17/04/2025 |
24.67
|
30,700 | 25.64 | 25.64 | 22.94 | 0 | 5,900 | -0.2 |
| 16/04/2025 |
25.44
|
4,600 | 26.02 | 26.02 | 25.44 | 0 | 0 | 0 |
| 15/04/2025 |
25.83
|
17,700 | 26.02 | 26.12 | 25.25 | 0 | 1,100 | -0.0 |
| 14/04/2025 |
26.31
|
33,500 | 26.21 | 26.99 | 26.02 | 4,500 | 1,500 | 0.1 |