| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.10 | -0.40% | 6,000 | 0 | 0 |
23.70
25.60
24.90
|
|
2 tháng
(2026-05-29) |
-0.80 | -3.11% | 15,800 | 0 | 0 |
23.70
25.70
24.90
|
|
3 tháng
(2026-04-29) |
0.40 | 1.63% | 31,500 | 0 | 0 |
23
28.70
24.90
|
|
6 tháng
(2026-01-29) |
0.40 | 1.63% | 129,500 | 0 | 0 |
23
28.70
24.90
|
|
12 tháng
(2025-08-04) |
-1.06 | -4.10% | 559,100 | 0 | 0 |
23
28.73
24.90
|
|
24 tháng
(2024-08-07) |
-1.61 | -6.06% | 1,340,117 | -100 | -0.0 |
20.94
30.87
24.90
|
|
36 tháng
(2023-08-14) |
10.09 | 68.16% | 2,895,204 | -1,200 | -0.0 |
14.81
30.87
24.90
|
|
60 tháng
(2021-08-23) |
14.48 | 138.92% | 4,065,521 | 58,100 | 1.1 |
10.42
30.87
24.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
24.50
|
2,300 | 25.17 | 25.17 | 24.40 | 0 | 0 | 0 |
| 04/03/2026 |
25.17
|
2,400 | 25.27 | 25.65 | 23.64 | 0 | 0 | 0 |
| 03/03/2026 |
25.27
|
4,100 | 24.02 | 25.27 | 23.54 | 0 | 0 | 0 |
| 02/03/2026 |
23.44
|
12,000 | 24.98 | 24.98 | 23.44 | 0 | 0 | 0 |
| 27/02/2026 |
24.50
|
600 | 24.69 | 24.69 | 24.21 | 0 | 0 | 0 |
| 26/02/2026 |
24.69
|
200 | 24.79 | 24.79 | 24.69 | 0 | 0 | 0 |
| 25/02/2026 |
24.79
|
5,600 | 24.50 | 24.79 | 24.50 | 0 | 0 | 0 |
| 24/02/2026 |
24.50
|
2,400 | 24.50 | 24.98 | 24.31 | 0 | 0 | 0 |
| 23/02/2026 |
24.50
|
1,700 | 26.04 | 26.04 | 24.50 | 0 | 0 | 0 |
| 13/02/2026 |
23.83
|
5,200 | 24.79 | 24.79 | 23.83 | 0 | 0 | 0 |
| 12/02/2026 |
24.79
|
6,200 | 24.50 | 24.79 | 23.83 | 0 | 0 | 0 |
| 11/02/2026 |
24.50
|
200 | 24.98 | 24.98 | 24.50 | 0 | 0 | 0 |
| 10/02/2026 |
24.50
|
1,400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 09/02/2026 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 06/02/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 05/02/2026 |
24.50
|
700 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 04/02/2026 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 03/02/2026 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 02/02/2026 |
24.60
|
600 | 25.36 | 25.36 | 24.60 | 0 | 0 | 0 |
| 30/01/2026 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 29/01/2026 |
24.50
|
5,200 | 24.21 | 24.50 | 23.83 | 0 | 0 | 0 |
| 28/01/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 27/01/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 26/01/2026 |
24.60
|
500 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 23/01/2026 |
24.50
|
5,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 22/01/2026 |
24.69
|
14,000 | 24.31 | 24.69 | 24.31 | 0 | 0 | 0 |
| 21/01/2026 |
24.31
|
7,200 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 |
| 20/01/2026 |
24.31
|
2,500 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 |
| 19/01/2026 |
24.79
|
700 | 24.40 | 24.79 | 24.40 | 0 | 0 | 0 |
| 16/01/2026 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 15/01/2026 |
24.40
|
6,000 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 14/01/2026 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 13/01/2026 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 12/01/2026 |
24.02
|
600 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 |
| 09/01/2026 |
24.60
|
1,900 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 08/01/2026 |
24.60
|
21,300 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 07/01/2026 |
24.60
|
4,700 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 06/01/2026 |
24.31
|
1,300 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 |
| 05/01/2026 |
24.12
|
1,700 | 24.21 | 24.21 | 24.02 | 0 | 0 | 0 |
| 31/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 30/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 29/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 26/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 25/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 24/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 23/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 22/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 19/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 18/12/2025 |
24.98
|
100 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 17/12/2025 |
24.60
|
1,000 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 16/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 15/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 12/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 11/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 10/12/2025 |
24.60
|
2,000 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 09/12/2025 |
24.60
|
1,600 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 08/12/2025 |
24.60
|
5,800 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 05/12/2025 |
24.79
|
20,900 | 24.60 | 25.85 | 24.60 | 0 | 0 | 0 |
| 04/12/2025 |
24.60
|
2,400 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 03/12/2025 |
24.60
|
21,000 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 02/12/2025 |
24.60
|
3,500 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 01/12/2025 |
24.60
|
13,700 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 28/11/2025 |
24.60
|
7,000 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 27/11/2025 |
24.60
|
2,300 | 25.85 | 25.85 | 24.60 | 0 | 0 | 0 |
| 26/11/2025 |
24.60
|
6,100 | 24.60 | 24.69 | 24.60 | 0 | 0 | 0 |
| 25/11/2025 |
24.60
|
900 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 24/11/2025 |
24.60
|
6,300 | 24.60 | 24.69 | 24.60 | 0 | 0 | 0 |
| 21/11/2025 |
24.79
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 20/11/2025 |
24.79
|
5,500 | 24.98 | 24.98 | 24.79 | 0 | 0 | 0 |
| 19/11/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 18/11/2025 |
24.88
|
2,100 | 24.98 | 24.98 | 24.88 | 0 | 0 | 0 |
| 17/11/2025 |
24.98
|
5,200 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 14/11/2025 |
24.98
|
6,300 | 24.98 | 24.98 | 24.69 | 0 | 0 | 0 |
| 13/11/2025 |
24.98
|
1,600 | 25.08 | 25.08 | 24.98 | 0 | 0 | 0 |
| 12/11/2025 |
24.98
|
300 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 11/11/2025 |
24.50
|
2,300 | 24.98 | 24.98 | 24.50 | 0 | 0 | 0 |
| 10/11/2025 |
26.04
|
500 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
| 07/11/2025 |
25.94
|
1,300 | 26.42 | 26.42 | 25.94 | 0 | 0 | 0 |
| 06/11/2025 |
27.57
|
3,200 | 30.55 | 30.55 | 27.57 | 0 | 0 | 0 |
| 05/11/2025 |
28.63
|
0 | 28.63 | 28.63 | 28.63 | 0 | 0 | 0 |
| 04/11/2025 |
28.63
|
5,100 | 28.63 | 28.63 | 28.63 | 0 | 0 | 0 |
| 03/11/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 31/10/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 30/10/2025 |
25.46
|
2,100 | 24.98 | 25.46 | 24.98 | 0 | 0 | 0 |
| 29/10/2025 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| 28/10/2025 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| 27/10/2025 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| 24/10/2025 |
25.08
|
500 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| 23/10/2025 |
25.46
|
2,500 | 25.36 | 29.21 | 25.36 | 0 | 0 | 0 |
| 22/10/2025 |
25.46
|
4,200 | 24.98 | 25.46 | 24.98 | 0 | 0 | 0 |
| 21/10/2025 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 20/10/2025 |
24.98
|
200 | 27.48 | 27.48 | 24.98 | 0 | 0 | 0 |
| 17/10/2025 |
24.98
|
1,400 | 26.04 | 29.78 | 24.60 | 0 | 0 | 0 |
| 16/10/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 15/10/2025 |
25.94
|
9,500 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 14/10/2025 |
25.94
|
1,500 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 13/10/2025 |
25.94
|
1,100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 10/10/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 09/10/2025 |
25.94
|
400 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 08/10/2025 |
25.94
|
8,600 | 25.85 | 25.94 | 25.85 | 0 | 0 | 0 |