| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1 | -4.22% | 41,100 | -1,700 | 0 |
22.50
26.90
22.70
|
|
2 tháng
(2026-06-01) |
-1.72 | -7.04% | 74,600 | -1,700 | 0 |
22.50
26.90
22.70
|
|
3 tháng
(2026-05-04) |
-1.81 | -7.39% | 99,400 | -3,300 | 0 |
22.50
26.90
22.70
|
|
6 tháng
(2026-02-02) |
-2.09 | -8.43% | 315,800 | -3,300 | 0 |
22.50
26.90
22.70
|
|
12 tháng
(2025-08-04) |
-4.22 | -15.67% | 760,900 | -2,800 | 0.0 |
22.50
27.75
22.70
|
|
24 tháng
(2024-08-09) |
-10.87 | -32.38% | 1,833,023 | -10,900 | -0.2 |
22.50
33.57
22.70
|
|
36 tháng
(2023-08-15) |
-5.62 | -19.85% | 4,737,823 | -17,700 | -0.5 |
22.50
41.43
22.70
|
|
60 tháng
(2021-08-25) |
6.27 | 38.19% | 10,874,010 | -55,000 | -3.1 |
16.22
41.43
22.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2026 |
23.59
|
8,100 | 24.05 | 24.05 | 23.50 | 0 | 0 | 0 |
| 06/03/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 05/03/2026 |
24.24
|
1,000 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 04/03/2026 |
24.05
|
1,700 | 23.96 | 24.05 | 23.96 | 0 | 0 | 0 |
| 03/03/2026 |
24.05
|
1,700 | 24.14 | 24.14 | 24.05 | 0 | 0 | 0 |
| 02/03/2026 |
24.14
|
2,100 | 24.24 | 24.24 | 24.14 | 0 | 0 | 0 |
| 27/02/2026 |
24.14
|
8,100 | 24.24 | 24.51 | 24.14 | 0 | 0 | 0 |
| 26/02/2026 |
24.51
|
13,900 | 24.33 | 24.51 | 24.24 | 0 | 0 | 0 |
| 25/02/2026 |
24.24
|
11,000 | 24.14 | 24.51 | 24.14 | 0 | 0 | 0 |
| 24/02/2026 |
24.51
|
12,200 | 24.88 | 24.88 | 24.14 | 0 | 0 | 0 |
| 23/02/2026 |
24.14
|
9,800 | 24.05 | 24.70 | 24.05 | 0 | 0 | 0 |
| 13/02/2026 |
24.05
|
17,000 | 24.14 | 24.14 | 24.05 | 0 | 0 | 0 |
| 12/02/2026 |
24.14
|
1,000 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 |
| 11/02/2026 |
24.33
|
500 | 24.14 | 24.33 | 24.14 | 0 | 0 | 0 |
| 10/02/2026 |
24.24
|
3,900 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 09/02/2026 |
24.24
|
1,300 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 06/02/2026 |
24.24
|
6,100 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 05/02/2026 |
24.88
|
400 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 04/02/2026 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 03/02/2026 |
24.98
|
100 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 02/02/2026 |
24.79
|
700 | 24.14 | 24.79 | 24.14 | 0 | 0 | 0 |
| 30/01/2026 |
24.24
|
8,200 | 24.42 | 24.42 | 24.24 | 0 | 0 | 0 |
| 29/01/2026 |
24.24
|
5,600 | 24.98 | 24.98 | 24.24 | 0 | 0 | 0 |
| 28/01/2026 |
24.14
|
500 | 24.24 | 24.24 | 24.14 | 0 | 0 | 0 |
| 27/01/2026 |
24.79
|
1,300 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 26/01/2026 |
24.33
|
1,600 | 24.70 | 24.88 | 24.33 | 0 | 0 | 0 |
| 23/01/2026 |
24.05
|
1,100 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
| 22/01/2026 |
24.79
|
100 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 21/01/2026 |
24.51
|
200 | 24.14 | 24.51 | 24.14 | 0 | 0 | 0 |
| 20/01/2026 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 19/01/2026 |
24.88
|
300 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 16/01/2026 |
24.88
|
100 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 15/01/2026 |
24.14
|
100 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 |
| 14/01/2026 |
24.88
|
8,600 | 24.61 | 24.88 | 24.05 | 0 | 0 | 0 |
| 13/01/2026 |
24.98
|
11,500 | 24.33 | 24.98 | 24.33 | 0 | 0 | 0 |
| 12/01/2026 |
24.61
|
10,300 | 24.05 | 24.61 | 24.05 | 0 | 0 | 0 |
| 09/01/2026 |
24.61
|
800 | 24.05 | 24.79 | 24.05 | 0 | 0 | 0 |
| 08/01/2026 |
24.51
|
2,600 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 07/01/2026 |
24.51
|
4,400 | 24.61 | 24.70 | 24.51 | 0 | 0 | 0 |
| 06/01/2026 |
24.61
|
200 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 |
| 05/01/2026 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 |
| 31/12/2025 |
24.51
|
4,100 | 24.79 | 24.79 | 24.51 | 0 | 0 | 0 |
| 30/12/2025 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 29/12/2025 |
24.05
|
1,000 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
| 26/12/2025 |
24.79
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 25/12/2025 |
24.79
|
3,300 | 24.70 | 24.79 | 24.70 | 0 | 300 | -0.0 |
| 24/12/2025 |
24.79
|
5,500 | 24.51 | 24.79 | 24.51 | 0 | 0 | 0 |
| 23/12/2025 |
24.51
|
3,000 | 24.61 | 24.61 | 24.51 | 0 | 0 | 0 |
| 22/12/2025 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 19/12/2025 |
24.33
|
1,300 | 24.51 | 24.51 | 24.33 | 0 | 0 | 0 |
| 18/12/2025 |
24.79
|
1,600 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 17/12/2025 |
24.79
|
600 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 16/12/2025 |
24.51
|
400 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 15/12/2025 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 12/12/2025 |
24.61
|
900 | 24.98 | 24.98 | 24.61 | 0 | 200 | -0.0 |
| 11/12/2025 |
24.88
|
1,000 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 10/12/2025 |
24.88
|
1,200 | 24.98 | 24.98 | 24.88 | 0 | 0 | 0 |
| 09/12/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 08/12/2025 |
24.98
|
2,100 | 23.13 | 24.98 | 23.13 | 0 | 0 | 0 |
| 05/12/2025 |
24.98
|
5,200 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 04/12/2025 |
24.98
|
10,000 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 03/12/2025 |
24.98
|
6,300 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 02/12/2025 |
24.98
|
1,000 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 01/12/2025 |
24.88
|
500 | 24.98 | 24.98 | 24.88 | 0 | 0 | 0 |
| 28/11/2025 |
24.98
|
18,500 | 25.07 | 25.07 | 24.98 | 0 | 0 | 0 |
| 27/11/2025 |
25.25
|
100 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 26/11/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 25/11/2025 |
24.98
|
700 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 24/11/2025 |
25.07
|
10,000 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 21/11/2025 |
25.25
|
1,700 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 20/11/2025 |
25.25
|
300 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 19/11/2025 |
25.16
|
1,100 | 25.07 | 25.16 | 25.07 | 0 | 0 | 0 |
| 18/11/2025 |
24.98
|
3,200 | 24.98 | 25.25 | 24.98 | 0 | 0 | 0 |
| 17/11/2025 |
25.07
|
8,300 | 25.25 | 25.35 | 25.07 | 0 | 0 | 0 |
| 14/11/2025 |
25.25
|
7,900 | 25.16 | 25.25 | 25.07 | 0 | 0 | 0 |
| 13/11/2025 |
25.62
|
22,600 | 25.25 | 25.62 | 25.07 | 0 | 0 | 0 |
| 12/11/2025 |
25.44
|
24,100 | 25.44 | 25.72 | 25.44 | 0 | 0 | 0 |
| 11/11/2025 |
25.62
|
200 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 10/11/2025 |
25.72
|
26,600 | 25.44 | 25.72 | 25.44 | 0 | 0 | 0 |
| 07/11/2025 |
25.44
|
31,800 | 25.81 | 25.81 | 25.44 | 0 | 0 | 0 |
| 06/11/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 05/11/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 04/11/2025 |
25.90
|
1,400 | 25.90 | 25.90 | 25.81 | 0 | 0 | 0 |
| 03/11/2025 |
25.90
|
3,100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 31/10/2025 |
25.90
|
5,500 | 25.99 | 25.99 | 25.90 | 0 | 0 | 0 |
| 30/10/2025 |
25.99
|
3,300 | 26.36 | 26.36 | 25.99 | 0 | 0 | 0 |
| 29/10/2025 |
26.36
|
4,800 | 25.99 | 26.36 | 25.90 | 0 | 0 | 0 |
| 28/10/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 27/10/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 24/10/2025 |
25.90
|
800 | 26.09 | 26.09 | 25.90 | 0 | 0 | 0 |
| 23/10/2025 |
25.90
|
600 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 22/10/2025 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 21/10/2025 |
26.09
|
3,700 | 26.18 | 26.18 | 25.99 | 0 | 0 | 0 |
| 20/10/2025 |
25.99
|
10,500 | 26.36 | 26.36 | 25.90 | 2,700 | 0 | 0.1 |
| 17/10/2025 |
25.99
|
1,700 | 26.64 | 26.64 | 25.99 | 0 | 0 | 0 |
| 16/10/2025 |
26.64
|
300 | 26.73 | 26.73 | 26.64 | 0 | 0 | 0 |
| 15/10/2025 |
25.99
|
5,300 | 26.18 | 26.18 | 25.99 | 0 | 0 | 0 |
| 14/10/2025 |
26.09
|
6,100 | 26.73 | 26.73 | 26.09 | 0 | 0 | 0 |
| 13/10/2025 |
25.99
|
8,000 | 26.27 | 26.27 | 25.99 | 0 | 0 | 0 |
| 10/10/2025 |
26.27
|
700 | 26.36 | 26.46 | 26.27 | 0 | 0 | 0 |