| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.20 | 0.75% | 248,700 | -9,500 | -0.3 |
23.90
28.40
23.90
|
|
2 tháng
(2026-01-12) |
0.50 | 1.89% | 467,300 | -19,900 | -0.5 |
23.90
28.40
23.90
|
|
3 tháng
(2025-12-15) |
1 | 3.85% | 661,300 | -28,800 | -0.8 |
23.90
28.40
23.90
|
|
6 tháng
(2025-09-15) |
1.36 | 5.32% | 1,706,100 | -101,100 | -2.7 |
23.90
28.40
23.90
|
|
12 tháng
(2025-03-18) |
-4.61 | -14.59% | 5,392,500 | -7,000 | -0.0 |
21.78
33.73
23.90
|
|
24 tháng
(2024-03-25) |
-4.08 | -13.12% | 13,809,662 | 364,281 | 13.7 |
21.78
33.73
23.90
|
|
36 tháng
(2023-03-29) |
8.24 | 43.96% | 17,635,003 | 244,114 | 9.2 |
18.55
33.73
23.90
|
|
60 tháng
(2021-04-08) |
-6.16 | -18.57% | 28,504,158 | 534,743 | 28.8 |
14.72
37.82
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
25.44
|
5,900 | 25.35 | 25.44 | 25.25 | 0 | 0 | 0 |
| 14/10/2025 |
25.25
|
21,000 | 25.35 | 25.35 | 25.25 | 200 | 0 | 0.0 |
| 13/10/2025 |
25.54
|
28,000 | 25.54 | 25.54 | 25.35 | 0 | 0 | 0 |
| 10/10/2025 |
25.54
|
13,200 | 25.44 | 25.54 | 25.35 | 0 | 0 | 0 |
| 09/10/2025 |
25.44
|
31,100 | 25.54 | 25.54 | 25.35 | 0 | 0 | 0 |
| 08/10/2025 |
25.54
|
20,800 | 25.54 | 25.73 | 25.44 | 0 | 900 | -0.0 |
| 07/10/2025 |
25.44
|
8,400 | 25.54 | 25.54 | 25.44 | 0 | 0 | 0 |
| 06/10/2025 |
25.54
|
12,400 | 25.35 | 25.54 | 25.35 | 0 | 0 | 0 |
| 03/10/2025 |
25.44
|
4,900 | 25.44 | 25.44 | 25.25 | 0 | 0 | 0 |
| 02/10/2025 |
25.35
|
6,600 | 25.35 | 25.73 | 25.35 | 0 | 900 | -0.0 |
| 01/10/2025 |
25.25
|
26,100 | 25.83 | 25.83 | 25.25 | 0 | 0 | 0 |
| 30/09/2025 |
25.64
|
6,600 | 25.64 | 25.64 | 25.64 | 0 | 100 | -0.0 |
| 29/09/2025 |
25.64
|
5,400 | 25.64 | 25.73 | 25.64 | 0 | 0 | 0 |
| 26/09/2025 |
25.64
|
3,500 | 25.73 | 25.73 | 25.64 | 0 | 0 | 0 |
| 25/09/2025 |
25.73
|
1,100 | 25.83 | 25.83 | 25.73 | 0 | 0 | 0 |
| 24/09/2025 |
25.83
|
1,500 | 25.64 | 25.83 | 25.64 | 0 | 0 | 0 |
| 23/09/2025 |
25.83
|
1,200 | 25.73 | 25.83 | 25.64 | 0 | 0 | 0 |
| 22/09/2025 |
25.73
|
10,300 | 25.73 | 25.83 | 25.73 | 0 | 0 | 0 |
| 19/09/2025 |
25.73
|
16,200 | 25.64 | 25.73 | 25.54 | 0 | 0 | 0 |
| 18/09/2025 |
25.73
|
7,500 | 25.73 | 25.73 | 25.54 | 0 | 0 | 0 |
| 17/09/2025 |
25.83
|
8,300 | 25.64 | 25.83 | 25.64 | 0 | 0 | 0 |
| 16/09/2025 |
25.64
|
45,500 | 25.73 | 25.93 | 25.54 | 2,100 | 15,000 | -0.3 |
| 15/09/2025 |
25.64
|
28,900 | 25.73 | 26.02 | 25.54 | 1,200 | 0 | 0.0 |
| 12/09/2025 |
25.73
|
17,100 | 25.83 | 25.83 | 25.64 | 400 | 0 | 0.0 |
| 11/09/2025 |
25.73
|
12,500 | 25.64 | 25.73 | 25.54 | 0 | 0 | 0 |
| 10/09/2025 |
25.64
|
18,300 | 25.83 | 26.02 | 25.64 | 0 | 0 | 0 |
| 09/09/2025 |
25.83
|
27,800 | 25.83 | 26.02 | 25.73 | 0 | 3,300 | -0.1 |
| 08/09/2025 |
25.83
|
10,500 | 26.21 | 26.31 | 25.73 | 0 | 0 | 0 |
| 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 |