| 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) |
0.20 | 0.66% | 63,500 | -2,900 | -0.1 |
30.30
31.30
31.30
|
|
2 tháng
(2026-01-16) |
0.30 | 0.99% | 133,000 | -3,500 | -0.1 |
30
31.30
31.30
|
|
3 tháng
(2025-12-17) |
0.10 | 0.33% | 285,400 | -4,400 | -0.1 |
30
31.30
31.30
|
|
6 tháng
(2025-09-18) |
3.10 | 11.27% | 1,658,300 | -95,400 | -2.7 |
26.10
32.40
31.30
|
|
12 tháng
(2025-03-24) |
-5.60 | -15.47% | 6,233,700 | -122,471 | -3.5 |
25
36.20
31.30
|
|
24 tháng
(2024-03-27) |
-4.50 | -12.82% | 10,851,326 | -216,393 | -6.8 |
25
39.10
31.30
|
|
36 tháng
(2023-04-03) |
-5.49 | -15.21% | 16,765,080 | -2,129,073 | -76.3 |
25
39.10
31.30
|
|
60 tháng
(2021-04-12) |
-146.49 | -82.72% | 205,167,865 | 212,580 | 871.4 |
25
251.82
31.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
26.20
|
11,000 | 26.20 | 26.50 | 25.90 | 0 | 6,700 | -0.2 |
| 16/10/2025 |
26.10
|
13,400 | 26.80 | 26.80 | 26.10 | 0 | 5,100 | -0.1 |
| 15/10/2025 |
26.70
|
3,900 | 27 | 27 | 26.70 | 0 | 1,800 | -0.0 |
| 14/10/2025 |
26.90
|
2,500 | 27.10 | 27.10 | 26.90 | 100 | 0 | 0.0 |
| 13/10/2025 |
27
|
5,800 | 27.10 | 27.10 | 26.70 | 0 | 1,900 | -0.1 |
| 10/10/2025 |
27
|
6,700 | 27.30 | 27.30 | 27 | 0 | 1,600 | -0.0 |
| 09/10/2025 |
27.30
|
7,100 | 27.40 | 27.40 | 27.20 | 0 | 0 | 0 |
| 08/10/2025 |
27.30
|
19,900 | 27.40 | 27.40 | 27 | 0 | 8,500 | -0.2 |
| 07/10/2025 |
27.30
|
5,900 | 27.40 | 27.40 | 27.20 | 0 | 2,100 | -0.1 |
| 06/10/2025 |
27.30
|
14,000 | 27.60 | 27.70 | 27 | 0 | 8,800 | -0.2 |
| 03/10/2025 |
27.40
|
13,800 | 27.50 | 27.60 | 27 | 0 | 6,800 | -0.2 |
| 02/10/2025 |
27.40
|
10,200 | 27.40 | 27.50 | 27 | 200 | 6,700 | -0.2 |
| 01/10/2025 |
27.30
|
2,600 | 27.30 | 27.30 | 27.20 | 0 | 1,400 | -0.0 |
| 30/09/2025 |
27.20
|
4,500 | 27.60 | 27.60 | 27.20 | 0 | 1,600 | -0.0 |
| 29/09/2025 |
27.50
|
13,600 | 27.90 | 27.90 | 26.70 | 0 | 3,800 | -0.1 |
| 26/09/2025 |
27.80
|
8,000 | 27.90 | 28.30 | 27.80 | 0 | 4,400 | -0.1 |
| 25/09/2025 |
27.80
|
6,500 | 27.60 | 27.90 | 27.40 | 0 | 100 | -0.0 |
| 24/09/2025 |
27.50
|
2,700 | 27.50 | 27.50 | 27.20 | 0 | 0 | 0 |
| 23/09/2025 |
27.40
|
1,900 | 27.40 | 27.40 | 27.30 | 0 | 0 | 0 |
| 22/09/2025 |
27.20
|
5,500 | 27.30 | 27.30 | 27 | 0 | 0 | 0 |
| 19/09/2025 |
27.20
|
4,100 | 27.60 | 27.60 | 27.20 | 0 | 100 | -0.0 |
| 18/09/2025 |
27.50
|
4,500 | 27.70 | 27.70 | 27.50 | 0 | 100 | -0.0 |
| 17/09/2025 |
27.60
|
17,400 | 27.40 | 27.80 | 27.30 | 0 | 100 | -0.0 |
| 16/09/2025 |
27.30
|
8,000 | 27.40 | 27.40 | 27.10 | 0 | 100 | -0.0 |
| 15/09/2025 |
27.30
|
11,800 | 27.70 | 27.70 | 27.30 | 0 | 100 | -0.0 |
| 12/09/2025 |
27.60
|
3,500 | 26.90 | 27.60 | 26.70 | 0 | 100 | -0.0 |
| 11/09/2025 |
26.70
|
14,500 | 26.40 | 26.70 | 26.20 | 500 | 300 | 0.0 |
| 10/09/2025 |
26.30
|
9,100 | 25.80 | 26.50 | 25.70 | 1,000 | 100 | 0.0 |
| 09/09/2025 |
25.80
|
600 | 25.60 | 25.80 | 25.60 | 200 | 0 | 0.0 |
| 08/09/2025 |
25.40
|
10,800 | 26 | 26 | 25.40 | 300 | 100 | 0.0 |
| 05/09/2025 |
25.80
|
8,700 | 26.10 | 26.10 | 25.80 | 200 | 100 | 0.0 |
| 04/09/2025 |
26
|
4,300 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 03/09/2025 |
26
|
2,800 | 25.90 | 26 | 25.80 | 0 | 100 | -0.0 |
| 29/08/2025 |
25.90
|
8,900 | 25.50 | 25.90 | 25.50 | 0 | 400 | -0.0 |
| 28/08/2025 |
25.50
|
32,700 | 26.30 | 26.30 | 25.50 | 0 | 0 | 0 |
| 27/08/2025 |
26.20
|
14,700 | 26.30 | 26.40 | 26 | 0 | 0 | 0 |
| 26/08/2025 |
26.10
|
7,100 | 26.10 | 26.10 | 25.50 | 200 | 200 | -0 |
| 25/08/2025 |
26
|
9,800 | 26.40 | 26.40 | 26 | 0 | 200 | -0.0 |
| 22/08/2025 |
26.30
|
9,700 | 26.80 | 26.90 | 26.30 | 0 | 300 | -0.0 |
| 21/08/2025 |
26.50
|
4,800 | 26.70 | 26.70 | 26.50 | 0 | 200 | -0.0 |
| 20/08/2025 |
26.60
|
25,700 | 26.40 | 26.70 | 26.20 | 0 | 300 | -0.0 |
| 19/08/2025 |
26.50
|
21,000 | 27.30 | 27.30 | 26.50 | 0 | 1,100 | -0.0 |
| 18/08/2025 |
27.30
|
20,600 | 27.80 | 27.80 | 27 | 0 | 100 | -0.0 |
| 15/08/2025 |
27.80
|
43,600 | 28.10 | 28.10 | 27 | 0 | 0 | 0 |
| 14/08/2025 |
28.10
|
10,300 | 28.10 | 28.10 | 27.70 | 0 | 200 | -0.0 |
| 13/08/2025 |
28
|
31,700 | 28 | 28.20 | 27 | 500 | 200 | 0.0 |
| 12/08/2025 |
27.90
|
3,700 | 28 | 28 | 27.80 | 0 | 0 | 0 |
| 11/08/2025 |
28
|
10,800 | 27.80 | 28 | 27.50 | 600 | 200 | 0.0 |
| 08/08/2025 |
27.80
|
6,800 | 27.70 | 27.80 | 27.60 | 300 | 0 | 0.0 |
| 07/08/2025 |
27.50
|
10,700 | 28.10 | 28.20 | 27.50 | 0 | 800 | -0.0 |
| 06/08/2025 |
28
|
30,100 | 28.10 | 28.10 | 27 | 0 | 1,700 | -0.0 |
| 05/08/2025 |
28
|
37,400 | 29 | 29.20 | 28 | 100 | 0 | 0.0 |
| 04/08/2025 |
28.90
|
12,000 | 29 | 29 | 28.20 | 0 | 600 | -0.0 |
| 01/08/2025 |
29
|
136,000 | 29.90 | 29.90 | 27.50 | 300 | 1,300 | -0.0 |
| 31/07/2025 |
29.70
|
10,800 | 29.90 | 30.10 | 29.50 | 0 | 600 | -0.0 |
| 30/07/2025 |
29.80
|
22,300 | 29.70 | 30.10 | 29.40 | 0 | 200 | -0.0 |
| 29/07/2025 |
29.80
|
49,700 | 30.50 | 30.50 | 28.70 | 0 | 2,000 | -0.1 |
| 28/07/2025 |
30.40
|
91,000 | 29.60 | 30.50 | 29.60 | 0 | 500 | -0.0 |
| 25/07/2025 |
29.50
|
26,400 | 28.80 | 29.60 | 28.80 | 100 | 1,200 | -0.0 |
| 24/07/2025 |
28.70
|
12,700 | 28.50 | 28.80 | 28.10 | 500 | 500 | 0.0 |
| 23/07/2025 |
28.50
|
6,300 | 28.70 | 28.70 | 28.30 | 0 | 500 | -0.0 |
| 22/07/2025 |
28.50
|
8,400 | 28.70 | 28.70 | 28.10 | 0 | 0 | 0 |
| 21/07/2025 |
28.50
|
8,500 | 28.70 | 28.80 | 28.30 | 0 | 100 | -0.0 |
| 18/07/2025 |
28.50
|
15,900 | 28.80 | 29.30 | 28.20 | 900 | 400 | 0.0 |
| 17/07/2025 |
28.70
|
9,800 | 28.30 | 28.70 | 28.30 | 0 | 1,700 | -0.0 |
| 16/07/2025 |
28.30
|
6,500 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 15/07/2025 |
28.20
|
18,700 | 28.10 | 28.20 | 27.90 | 0 | 200 | -0.0 |
| 14/07/2025 |
28.10
|
11,800 | 28.20 | 28.30 | 27.70 | 0 | 0 | 0 |
| 11/07/2025 |
28.10
|
6,800 | 28.20 | 28.20 | 27.90 | 0 | 100 | -0.0 |
| 10/07/2025 |
28
|
5,400 | 28.20 | 28.20 | 27.70 | 0 | 0 | 0 |
| 09/07/2025 |
28
|
20,400 | 28.30 | 28.30 | 27.70 | 0 | 0 | 0 |
| 08/07/2025 |
28.20
|
7,600 | 28.20 | 28.30 | 27.90 | 0 | 0 | 0 |
| 07/07/2025 |
28.10
|
4,300 | 28.20 | 28.30 | 27.90 | 0 | 0 | 0 |
| 04/07/2025 |
28
|
6,900 | 28.10 | 28.10 | 27.80 | 0 | 0 | 0 |
| 03/07/2025 |
27.90
|
5,800 | 28.30 | 28.30 | 27.90 | 100 | 100 | -0 |
| 02/07/2025 |
28.10
|
4,700 | 28.20 | 28.20 | 27.80 | 0 | 100 | -0.0 |
| 01/07/2025 |
28.10
|
4,800 | 28.20 | 28.20 | 27.80 | 0 | 0 | 0 |
| 30/06/2025 |
28
|
8,500 | 28 | 28.10 | 27.70 | 0 | 0 | 0 |
| 27/06/2025 |
27.90
|
10,400 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 26/06/2025 |
27.90
|
1,700 | 28 | 28 | 27.90 | 100 | 0 | 0.0 |
| 25/06/2025 |
27.90
|
3,300 | 28 | 28 | 27.80 | 0 | 100 | -0.0 |
| 24/06/2025 |
27.90
|
2,800 | 27.90 | 28.30 | 27.90 | 0 | 0 | 0 |
| 23/06/2025 |
27.80
|
9,300 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 20/06/2025 |
27.80
|
4,400 | 28 | 28 | 27.70 | 0 | 0 | 0 |
| 19/06/2025 |
27.90
|
6,500 | 28.20 | 28.20 | 27.50 | 0 | 200 | -0.0 |
| 18/06/2025 |
28
|
3,300 | 28.20 | 28.20 | 27.90 | 0 | 0 | 0 |
| 17/06/2025 |
28
|
8,100 | 27.60 | 27.90 | 27.50 | 0 | 0 | 0 |
| 16/06/2025 |
27.50
|
11,800 | 28.10 | 28.10 | 27.70 | 100 | 100 | 0 |
| 13/06/2025 |
28
|
20,100 | 28.80 | 28.80 | 27.90 | 0 | 0 | 0 |
| 12/06/2025 |
28.80
|
2,900 | 28.70 | 28.70 | 28.60 | 0 | 100 | -0.0 |
| 11/06/2025 |
28.60
|
19,700 | 29 | 29 | 28.30 | 0 | 1,100 | -0.0 |
| 10/06/2025 |
29
|
7,100 | 29.50 | 29.60 | 29 | 0 | 0 | 0 |
| 09/06/2025 |
29.40
|
31,600 | 30.20 | 30.20 | 29 | 0 | 0 | 0 |
| 06/06/2025 |
30.20
|
25,400 | 30.30 | 30.60 | 30.30 | 400 | 500 | -0.0 |
| 05/06/2025 |
30.40
|
10,000 | 30.20 | 30.40 | 29.80 | 0 | 400 | -0.0 |
| 04/06/2025 |
30.10
|
170,000 | 28.60 | 31.20 | 28.50 | 800 | 0 | 0.0 |
| 03/06/2025 |
28.40
|
2,700 | 28.30 | 28.40 | 28.20 | 500 | 100 | 0.0 |
| 02/06/2025 |
28.20
|
2,500 | 28.20 | 28.20 | 28.10 | 100 | 100 | 0 |
| 30/05/2025 |
28
|
2,400 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 29/05/2025 |
28
|
3,400 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |