| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.20 | -0.79% | 2,800 | -1,600 | 0 |
24.30
25.30
25.10
|
|
2 tháng
(2026-03-02) |
-0.20 | -0.79% | 6,900 | -1,600 | 0 |
24.30
25.90
25.10
|
|
3 tháng
(2026-01-29) |
-0.50 | -1.95% | 12,300 | -1,600 | 0 |
24.30
25.90
25.10
|
|
6 tháng
(2025-10-31) |
-0.60 | -2.33% | 61,400 | -1,600 | 0 |
24.30
25.90
25.10
|
|
12 tháng
(2025-05-05) |
-0.97 | -3.72% | 266,500 | 8,700 | 0.2 |
24.30
30.84
25.10
|
|
24 tháng
(2024-05-09) |
1.27 | 5.34% | 481,131 | 47,100 | 1.2 |
20.28
30.84
25.10
|
|
36 tháng
(2023-05-15) |
7.26 | 40.66% | 646,040 | 68,100 | 1.7 |
15.75
30.84
25.10
|
|
60 tháng
(2021-05-25) |
11.58 | 85.66% | 1,242,303 | 99,800 | 2.4 |
13.52
30.84
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 28/11/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 27/11/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 26/11/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 25/11/2025 |
24.70
|
1,500 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 24/11/2025 |
24.70
|
2,700 | 25 | 25 | 24.30 | 0 | 0 | 0 |
| 21/11/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 20/11/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 19/11/2025 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 18/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/11/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 14/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/11/2025 |
25.30
|
1,800 | 25 | 25.30 | 25 | 0 | 0 | 0 |
| 12/11/2025 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 11/11/2025 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 10/11/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 07/11/2025 |
25.50
|
1,600 | 25 | 25.50 | 25 | 0 | 0 | 0 |
| 06/11/2025 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/11/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 04/11/2025 |
25
|
400 | 25.40 | 25.40 | 25 | 0 | 0 | 0 |
| 03/11/2025 |
25.70
|
3,000 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 31/10/2025 |
25.70
|
1,900 | 25.40 | 25.70 | 25.40 | 0 | 0 | 0 |
| 30/10/2025 |
25.10
|
3,200 | 25.10 | 25.50 | 25.10 | 0 | 0 | 0 |
| 29/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 28/10/2025 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 27/10/2025 |
25.10
|
1,100 | 25.50 | 25.50 | 25.10 | 0 | 0 | 0 |
| 24/10/2025 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 23/10/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 22/10/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 21/10/2025 |
25
|
700 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
| 20/10/2025 |
25.90
|
500 | 25.80 | 25.90 | 25.80 | 0 | 0 | 0 |
| 17/10/2025 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 16/10/2025 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 15/10/2025 |
25.40
|
5,100 | 25.80 | 25.80 | 25.30 | 0 | 0 | 0 |
| 14/10/2025 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/10/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 10/10/2025 |
26
|
400 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 09/10/2025 |
25.90
|
300 | 25.30 | 25.90 | 25.30 | 0 | 0 | 0 |
| 08/10/2025 |
25.30
|
2,700 | 25.50 | 25.50 | 25.10 | 0 | 0 | 0 |
| 07/10/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 06/10/2025 |
25.70
|
800 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 03/10/2025 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 02/10/2025 |
26
|
500 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 01/10/2025 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/09/2025 |
26
|
2,200 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 29/09/2025 |
25.20
|
500 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 26/09/2025 |
25.10
|
5,000 | 25.60 | 25.60 | 25.10 | 0 | 0 | 0 |
| 25/09/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 24/09/2025 |
26.50
|
300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 23/09/2025 |
26.50
|
1,600 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 |
| 22/09/2025 |
26.20
|
1,200 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 19/09/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 18/09/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 17/09/2025 |
26
|
500 | 27 | 27 | 26 | 0 | 0 | 0 |
| 16/09/2025 |
27
|
500 | 27 | 27 | 27 | 0 | 500 | -0.0 |
| 15/09/2025 |
26.20
|
200 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 12/09/2025 |
25.90
|
8,100 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 |
| 11/09/2025 |
25.80
|
8,400 | 26.20 | 26.20 | 25 | 0 | 0 | 0 |
| 10/09/2025 |
26
|
300 | 25.40 | 26 | 25.40 | 0 | 0 | 0 |
| 09/09/2025 |
25.60
|
300 | 25.40 | 25.60 | 25.40 | 0 | 0 | 0 |
| 08/09/2025 |
25.50
|
1,200 | 25.10 | 25.50 | 25.10 | 0 | 0 | 0 |
| 05/09/2025 |
25
|
11,100 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 04/09/2025 |
25
|
39,100 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 03/09/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 29/08/2025 |
25.50
|
8,600 | 25.60 | 25.60 | 25 | 0 | 0 | 0 |
| 28/08/2025 |
26.90
|
4,800 | 25.40 | 26.90 | 25.10 | 0 | 0 | 0 |
| 27/08/2025 |
25.30
|
10,100 | 25.70 | 25.70 | 25.30 | 0 | 0 | 0 |
| 26/08/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 25/08/2025 |
25.70
|
10,800 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 22/08/2025 |
26
|
3,400 | 26.80 | 26.80 | 26 | 0 | 0 | 0 |
| 21/08/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 20/08/2025 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 19/08/2025 |
26.80
|
14,600 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 18/08/2025 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 15/08/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 14/08/2025 |
27
|
2,100 | 26.50 | 27 | 26.10 | 0 | 0 | 0 |
| 13/08/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 12/08/2025 |
26.40
|
600 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 11/08/2025 |
26
|
4,700 | 27.60 | 27.60 | 26 | 0 | 0 | 0 |
| 08/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 07/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 06/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 05/08/2025 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 04/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 01/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 31/07/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 30/07/2025 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 29/07/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 28/07/2025 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 25/07/2025 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 24/07/2025 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 23/07/2025 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 22/07/2025 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 21/07/2025 |
30.50
|
1,900 | 30.10 | 30.50 | 30.10 | 0 | 0 | 0 |
| 18/07/2025 |
30.50
|
1,500 | 30.10 | 30.50 | 30.10 | 0 | 0 | 0 |
| 17/07/2025 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 16/07/2025 |
30.50
|
1,500 | 30.10 | 30.50 | 30.10 | 0 | 0 | 0 |
| 15/07/2025 |
30.50
|
2,200 | 29.50 | 30.50 | 29.50 | 0 | 0 | 0 |
| 14/07/2025 |
29
|
1,200 | 30 | 30 | 29 | 0 | 0 | 0 |
| 11/07/2025 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |