| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.50 | -2% | 8,600 | 0 | 0 |
24
25
24.50
|
|
2 tháng
(2026-01-16) |
0 | 0% | 13,700 | 0 | 0 |
24
25.10
24.50
|
|
3 tháng
(2025-12-17) |
0.30 | 1.24% | 34,800 | 0 | 0 |
24
28.10
24.50
|
|
6 tháng
(2025-09-18) |
-0.50 | -2% | 167,300 | 0 | 0 |
23.90
28.10
24.50
|
|
12 tháng
(2025-03-24) |
-1.03 | -4.04% | 730,100 | 100 | 0.0 |
23.90
28.90
24.50
|
|
24 tháng
(2024-03-27) |
-1.28 | -4.96% | 2,187,756 | 100 | 0.0 |
22.38
28.90
24.50
|
|
36 tháng
(2023-04-03) |
5.61 | 29.72% | 4,095,198 | 4,700 | 0.1 |
18.89
28.90
24.50
|
|
60 tháng
(2021-04-12) |
5.85 | 31.38% | 16,404,541 | -229,700 | -7.5 |
16.21
28.90
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
24.50
|
5,600 | 24.30 | 24.90 | 24.30 | 0 | 0 | 0 |
| 16/10/2025 |
24.50
|
500 | 24.90 | 24.90 | 24.30 | 0 | 0 | 0 |
| 15/10/2025 |
24.20
|
2,700 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 |
| 14/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 13/10/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 10/10/2025 |
24.80
|
3,500 | 24.40 | 24.80 | 24.10 | 0 | 0 | 0 |
| 09/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 08/10/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 07/10/2025 |
24.90
|
1,500 | 24.80 | 24.90 | 24.80 | 0 | 0 | 0 |
| 06/10/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 03/10/2025 |
24.80
|
500 | 24.90 | 24.90 | 24.40 | 0 | 0 | 0 |
| 02/10/2025 |
24.60
|
5,500 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 01/10/2025 |
24.80
|
2,200 | 24.40 | 24.90 | 24.40 | 0 | 0 | 0 |
| 30/09/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 29/09/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 26/09/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 25/09/2025 |
24.80
|
400 | 24.40 | 24.90 | 24.40 | 0 | 0 | 0 |
| 24/09/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 23/09/2025 |
24.50
|
600 | 24.90 | 24.90 | 24.10 | 0 | 0 | 0 |
| 22/09/2025 |
24.30
|
1,200 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 19/09/2025 |
24.50
|
400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 18/09/2025 |
25
|
3,900 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/09/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 16/09/2025 |
25
|
300 | 28.60 | 28.60 | 25 | 0 | 0 | 0 |
| 15/09/2025 |
25
|
9,200 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
| 12/09/2025 |
24.90
|
3,700 | 24.90 | 24.90 | 24.70 | 0 | 0 | 0 |
| 11/09/2025 |
24.90
|
400 | 24.70 | 24.90 | 24.70 | 0 | 0 | 0 |
| 10/09/2025 |
25
|
700 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 09/09/2025 |
25
|
5,500 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 08/09/2025 |
25
|
12,000 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 05/09/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 04/09/2025 |
25
|
400 | 25 | 25 | 25 | 0 | 0 | 0 |
| 03/09/2025 |
25
|
3,600 | 25 | 25 | 25 | 0 | 0 | 0 |
| 29/08/2025 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 28/08/2025 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | 0 |
| 27/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/08/2025 |
25.10
|
1,000 | 24.80 | 25.10 | 24.80 | 0 | 0 | 0 |
| 25/08/2025 |
24.70
|
7,900 | 24.90 | 24.90 | 24.70 | 0 | 0 | 0 |
| 22/08/2025 |
25
|
2,500 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
| 21/08/2025 |
25.20
|
13,600 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 20/08/2025 |
25.20
|
900 | 25.50 | 25.50 | 25.10 | 0 | 0 | 0 |
| 19/08/2025 |
25.40
|
7,200 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 |
| 18/08/2025 |
25.40
|
17,400 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
| 15/08/2025 |
25.50
|
3,000 | 25.30 | 25.60 | 25.30 | 0 | 0 | 0 |
| 14/08/2025 |
25.50
|
1,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 13/08/2025 |
25.60
|
400 | 25 | 25.60 | 25 | 0 | 0 | 0 |
| 12/08/2025 |
25.50
|
2,800 | 25.40 | 25.50 | 25.30 | 0 | 0 | 0 |
| 11/08/2025 |
25.50
|
4,400 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
| 08/08/2025 |
25.50
|
9,200 | 25.50 | 25.80 | 25.50 | 0 | 0 | 0 |
| 07/08/2025 |
25.50
|
5,100 | 25.60 | 25.90 | 25.50 | 0 | 0 | 0 |
| 06/08/2025 |
25.90
|
1,000 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 05/08/2025 |
25.80
|
14,000 | 25.80 | 25.80 | 25.60 | 0 | 0 | 0 |
| 04/08/2025 |
25.80
|
1,600 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 01/08/2025 |
25.80
|
5,800 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 31/07/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/07/2025 |
26
|
12,800 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 29/07/2025 |
26
|
2,400 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 28/07/2025 |
25.90
|
1,800 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 25/07/2025 |
26.90
|
300 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 24/07/2025 |
26
|
7,600 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 23/07/2025 |
26
|
13,800 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 |
| 22/07/2025 |
26.10
|
800 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 |
| 21/07/2025 |
26.10
|
700 | 25.80 | 26.10 | 25.80 | 0 | 0 | 0 |
| 18/07/2025 |
26.10
|
300 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 17/07/2025 |
26.10
|
1,100 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 16/07/2025 |
26
|
2,700 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 15/07/2025 |
26
|
600 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 14/07/2025 |
26
|
5,700 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 11/07/2025 |
25.80
|
3,400 | 25.90 | 25.90 | 25.80 | 0 | 0 | 0 |
| 10/07/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 09/07/2025 |
26
|
2,800 | 25.90 | 26 | 25.80 | 0 | 0 | 0 |
| 08/07/2025 |
26.40
|
200 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 07/07/2025 |
26
|
2,200 | 26 | 26 | 26 | 0 | 0 | 0 |
| 04/07/2025 |
26.80
|
900 | 25.80 | 26.80 | 25.80 | 0 | 0 | 0 |
| 03/07/2025 |
25.80
|
3,200 | 26 | 26.30 | 25.80 | 0 | 0 | 0 |
| 02/07/2025 |
26.20
|
28,100 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 01/07/2025 |
26.20
|
2,400 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 |
| 30/06/2025 |
25.90
|
1,600 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 27/06/2025 |
26.20
|
500 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 26/06/2025 |
26
|
3,200 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 25/06/2025 |
26
|
500 | 26 | 26 | 26 | 100 | 0 | 0.0 |
| 24/06/2025 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
| 23/06/2025 |
26
|
10,200 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 20/06/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 19/06/2025 |
26
|
22,300 | 26 | 26 | 26 | 0 | 0 | 0 |
| 18/06/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 17/06/2025 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 16/06/2025 |
26
|
3,300 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 13/06/2025 |
26.20
|
1,800 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 |
| 12/06/2025 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 11/06/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 10/06/2025 |
26.10
|
1,700 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 09/06/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 06/06/2025 |
26.40
|
400 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 |
| 05/06/2025 |
26.80
|
2,700 | 28.50 | 28.50 | 26.80 | 0 | 0 | 0 |
| 04/06/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 03/06/2025 |
26
|
1,100 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 02/06/2025 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
| 30/05/2025 |
26
|
400 | 29.80 | 29.80 | 26 | 0 | 0 | 0 |
| 29/05/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |