| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.40 | -1.54% | 174,800 | 0 | 0 |
25.40
28.80
25.60
|
|
2 tháng
(2026-07-20) |
0.46 | 1.82% | 660,200 | 0 | 0 |
24.10
28.80
25.60
|
|
3 tháng
(2026-06-19) |
0.36 | 1.43% | 884,800 | 0 | 0 |
24.10
28.80
25.60
|
|
6 tháng
(2026-03-23) |
0.44 | 1.74% | 2,084,700 | 0 | 0 |
23.33
28.80
25.60
|
|
12 tháng
(2025-09-22) |
1.02 | 4.16% | 4,361,700 | 0 | 0 |
23.33
28.80
25.60
|
|
24 tháng
(2024-09-27) |
1.24 | 5.10% | 12,780,916 | 0 | 0 |
19.94
28.80
25.60
|
|
36 tháng
(2023-10-03) |
7.13 | 38.64% | 22,716,692 | 0 | 0 |
15.35
28.80
25.60
|
|
60 tháng
(2021-10-13) |
6.14 | 31.58% | 53,332,560 | 4,700 | 0.2 |
11.47
28.80
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
25.71
|
34,600 | 25.26 | 25.90 | 25.26 | 0 | 0 | 0 |
| 28/04/2026 |
25.26
|
5,400 | 25.26 | 25.35 | 25.26 | 0 | 0 | 0 |
| 27/04/2026 |
25.40
|
7,500 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
| 24/04/2026 |
25.26
|
6,200 | 25.16 | 25.35 | 25.16 | 0 | 0 | 0 |
| 23/04/2026 |
25.26
|
14,200 | 25.26 | 25.26 | 24.98 | 0 | 0 | 0 |
| 22/04/2026 |
25.35
|
2,400 | 25.16 | 25.35 | 25.16 | 0 | 0 | 0 |
| 21/04/2026 |
25.07
|
17,900 | 25.16 | 25.35 | 24.89 | 0 | 0 | 0 |
| 20/04/2026 |
25.35
|
11,900 | 25.16 | 25.35 | 24.98 | 0 | 0 | 0 |
| 17/04/2026 |
25.16
|
9,700 | 25.16 | 25.26 | 25.07 | 0 | 0 | 0 |
| 16/04/2026 |
25.07
|
12,600 | 25.35 | 25.44 | 25.07 | 0 | 0 | 0 |
| 15/04/2026 |
25.35
|
38,700 | 24.89 | 25.62 | 24.80 | 0 | 0 | 0 |
| 14/04/2026 |
24.80
|
25,200 | 24.89 | 25.07 | 24.70 | 0 | 0 | 0 |
| 13/04/2026 |
24.61
|
19,300 | 24.70 | 24.80 | 24.61 | 0 | 0 | 0 |
| 10/04/2026 |
24.80
|
15,400 | 24.98 | 25.07 | 24.70 | 0 | 0 | 0 |
| 09/04/2026 |
24.70
|
11,600 | 24.98 | 24.98 | 24.70 | 0 | 0 | 0 |
| 08/04/2026 |
24.98
|
19,000 | 25.07 | 25.16 | 24.80 | 0 | 0 | 0 |
| 07/04/2026 |
24.80
|
11,800 | 24.89 | 24.98 | 24.80 | 0 | 0 | 0 |
| 06/04/2026 |
24.80
|
4,500 | 25.07 | 25.07 | 24.80 | 0 | 0 | 0 |
| 03/04/2026 |
24.80
|
25,500 | 24.89 | 24.89 | 24.80 | 0 | 0 | 0 |
| 02/04/2026 |
24.80
|
56,400 | 25.53 | 25.71 | 24.80 | 0 | 0 | 0 |
| 01/04/2026 |
25.07
|
61,700 | 25.35 | 25.53 | 25.07 | 0 | 0 | 0 |
| 31/03/2026 |
25.26
|
69,700 | 25.35 | 25.62 | 25.16 | 0 | 0 | 0 |
| 30/03/2026 |
25.35
|
25,100 | 25.35 | 25.44 | 25.35 | 0 | 0 | 0 |
| 27/03/2026 |
25.35
|
21,500 | 25.62 | 25.62 | 25.26 | 0 | 0 | 0 |
| 26/03/2026 |
25.53
|
8,100 | 25.62 | 25.62 | 25.26 | 0 | 0 | 0 |
| 25/03/2026 |
25.71
|
23,200 | 25.71 | 25.71 | 25.26 | 0 | 0 | 0 |
| 24/03/2026 |
25.62
|
7,300 | 25.71 | 25.71 | 25.62 | 0 | 0 | 0 |
| 23/03/2026 |
25.16
|
12,700 | 25.53 | 25.71 | 25.16 | 0 | 0 | 0 |
| 20/03/2026 |
25.71
|
7,300 | 25.71 | 25.90 | 25.71 | 0 | 0 | 0 |
| 19/03/2026 |
26.17
|
9,900 | 26.17 | 26.17 | 25.81 | 0 | 0 | 0 |
| 18/03/2026 |
26.17
|
2,300 | 26.36 | 26.36 | 26.17 | 0 | 0 | 0 |
| 17/03/2026 |
26.27
|
6,800 | 26.27 | 26.36 | 26.17 | 0 | 0 | 0 |
| 16/03/2026 |
26.17
|
5,700 | 26.17 | 26.17 | 25.99 | 0 | 0 | 0 |
| 13/03/2026 |
26.27
|
15,000 | 26.27 | 26.27 | 25.99 | 0 | 0 | 0 |
| 12/03/2026 |
26.36
|
12,500 | 26.36 | 26.36 | 26.08 | 0 | 0 | 0 |
| 11/03/2026 |
26.36
|
3,300 | 26.36 | 26.36 | 26.08 | 0 | 0 | 0 |
| 10/03/2026 |
26.27
|
19,600 | 25.44 | 26.27 | 25.26 | 0 | 0 | 0 |
| 09/03/2026 |
25.44
|
66,200 | 26.82 | 26.82 | 25.44 | 0 | 0 | 0 |
| 06/03/2026 |
26.91
|
9,700 | 26.72 | 27.00 | 26.72 | 0 | 0 | 0 |
| 05/03/2026 |
26.72
|
8,400 | 26.63 | 27.09 | 26.45 | 0 | 0 | 0 |
| 04/03/2026 |
26.72
|
43,200 | 27.09 | 27.28 | 26.45 | 0 | 0 | 0 |
| 03/03/2026 |
26.91
|
12,700 | 27.18 | 27.37 | 26.91 | 0 | 0 | 0 |
| 02/03/2026 |
27.00
|
25,000 | 27.09 | 27.18 | 26.63 | 0 | 0 | 0 |
| 27/02/2026 |
27.28
|
42,500 | 27.00 | 27.28 | 27.00 | 0 | 0 | 0 |
| 26/02/2026 |
27.18
|
33,200 | 26.63 | 27.18 | 26.63 | 0 | 0 | 0 |
| 25/02/2026 |
26.63
|
5,800 | 26.72 | 26.72 | 26.63 | 0 | 0 | 0 |
| 24/02/2026 |
26.63
|
13,900 | 26.63 | 26.72 | 26.63 | 0 | 0 | 0 |
| 23/02/2026 |
26.72
|
18,700 | 26.63 | 26.72 | 26.27 | 0 | 0 | 0 |
| 20/02/2026 |
25.40
|
7,500 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
| 19/02/2026 |
25.40
|
7,500 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
| 18/02/2026 |
25.40
|
7,500 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
| 17/02/2026 |
25.40
|
7,500 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
| 16/02/2026 |
25.40
|
7,500 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
| 13/02/2026 |
26.63
|
7,900 | 26.91 | 26.91 | 26.36 | 0 | 0 | 0 |
| 12/02/2026 |
26.54
|
1,000 | 27.00 | 27.00 | 26.54 | 0 | 0 | 0 |
| 11/02/2026 |
27.00
|
23,900 | 26.54 | 27.09 | 26.54 | 0 | 0 | 0 |
| 10/02/2026 |
26.54
|
14,800 | 26.54 | 26.63 | 26.54 | 0 | 0 | 0 |
| 09/02/2026 |
26.45
|
18,200 | 26.36 | 26.45 | 26.27 | 0 | 0 | 0 |
| 06/02/2026 |
26.36
|
14,800 | 26.36 | 26.36 | 26.08 | 0 | 0 | 0 |
| 05/02/2026 |
26.17
|
45,700 | 26.54 | 26.63 | 26.17 | 0 | 0 | 0 |
| 04/02/2026 |
26.45
|
56,500 | 26.63 | 26.72 | 26.36 | 0 | 0 | 0 |
| 03/02/2026 |
26.63
|
36,700 | 26.63 | 26.63 | 26.36 | 0 | 0 | 0 |
| 02/02/2026 |
26.36
|
42,000 | 26.17 | 27.09 | 25.99 | 0 | 0 | 0 |
| 30/01/2026 |
25.53
|
28,800 | 25.71 | 25.71 | 25.44 | 0 | 0 | 0 |
| 29/01/2026 |
25.71
|
15,500 | 25.62 | 25.71 | 25.44 | 0 | 0 | 0 |
| 28/01/2026 |
25.62
|
10,800 | 25.71 | 25.71 | 25.62 | 0 | 0 | 0 |
| 27/01/2026 |
25.53
|
10,400 | 25.71 | 25.71 | 25.44 | 0 | 0 | 0 |
| 26/01/2026 |
25.62
|
25,900 | 25.71 | 25.71 | 25.53 | 0 | 0 | 0 |
| 23/01/2026 |
25.53
|
8,200 | 25.62 | 25.71 | 25.44 | 0 | 0 | 0 |
| 22/01/2026 |
25.53
|
3,500 | 25.35 | 25.53 | 25.35 | 0 | 0 | 0 |
| 21/01/2026 |
25.35
|
6,300 | 25.44 | 25.44 | 25.26 | 0 | 0 | 0 |
| 20/01/2026 |
25.44
|
2,700 | 25.71 | 25.71 | 25.35 | 0 | 0 | 0 |
| 19/01/2026 |
25.62
|
3,700 | 25.71 | 25.71 | 25.62 | 0 | 0 | 0 |
| 16/01/2026 |
25.71
|
16,700 | 25.35 | 25.81 | 25.35 | 0 | 0 | 0 |
| 15/01/2026 |
25.16
|
16,800 | 25.53 | 25.62 | 24.80 | 0 | 0 | 0 |
| 14/01/2026 |
25.26
|
5,000 | 25.26 | 25.44 | 25.26 | 0 | 0 | 0 |
| 13/01/2026 |
25.35
|
13,700 | 25.35 | 25.35 | 25.07 | 0 | 0 | 0 |
| 12/01/2026 |
25.35
|
30,900 | 25.62 | 25.71 | 25.26 | 0 | 0 | 0 |
| 09/01/2026 |
25.53
|
7,800 | 25.16 | 25.62 | 25.07 | 0 | 0 | 0 |
| 08/01/2026 |
25.16
|
5,900 | 25.07 | 25.26 | 25.07 | 0 | 0 | 0 |
| 07/01/2026 |
25.07
|
14,000 | 24.98 | 25.16 | 24.98 | 0 | 0 | 0 |
| 06/01/2026 |
25.16
|
4,600 | 25.35 | 25.35 | 25.07 | 0 | 0 | 0 |
| 05/01/2026 |
25.26
|
4,600 | 25.35 | 25.35 | 25.26 | 0 | 0 | 0 |
| 02/01/2026 |
27.80
|
28,800 | 28 | 28 | 27.70 | 0 | 0 | 0 |
| 01/01/2026 |
27.60
|
3,800 | 27.80 | 27.80 | 27.60 | 0 | 0 | 0 |
| 31/12/2025 |
25.35
|
3,800 | 25.53 | 25.53 | 25.35 | 0 | 0 | 0 |
| 30/12/2025 |
25.26
|
600 | 25.53 | 25.53 | 25.26 | 0 | 0 | 0 |
| 29/12/2025 |
25.44
|
13,900 | 25.35 | 25.44 | 25.16 | 0 | 0 | 0 |
| 26/12/2025 |
25.44
|
2,600 | 25.53 | 25.53 | 25.07 | 0 | 0 | 0 |
| 25/12/2025 |
25.44
|
3,300 | 25.53 | 25.62 | 25.35 | 0 | 0 | 0 |
| 24/12/2025 |
25.44
|
12,900 | 25.53 | 25.62 | 25.44 | 0 | 0 | 0 |
| 23/12/2025 |
25.44
|
20,400 | 25.44 | 25.62 | 25.44 | 0 | 0 | 0 |
| 22/12/2025 |
25.62
|
22,700 | 25.26 | 25.71 | 25.26 | 0 | 0 | 0 |
| 19/12/2025 |
25.26
|
800 | 25.26 | 25.35 | 25.16 | 0 | 0 | 0 |
| 18/12/2025 |
25.44
|
3,500 | 25.26 | 25.44 | 25.16 | 0 | 0 | 0 |
| 17/12/2025 |
25.16
|
6,400 | 25.35 | 25.35 | 25.07 | 0 | 0 | 0 |
| 16/12/2025 |
25.44
|
5,300 | 25.26 | 25.44 | 25.26 | 0 | 0 | 0 |
| 15/12/2025 |
25.16
|
5,500 | 25.53 | 25.53 | 25.07 | 0 | 0 | 0 |
| 12/12/2025 |
25.71
|
7,700 | 25.62 | 25.71 | 25.26 | 0 | 0 | 0 |
| 11/12/2025 |
25.53
|
15,400 | 25.53 | 25.71 | 25.44 | 0 | 0 | 0 |