| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
9.90 | 36.80% | 2,567,200 | 0 | 0 |
26.90
36.80
36.70
|
|
2 tháng
(2026-01-12) |
14.40 | 64.29% | 4,840,700 | -20,800 | -0.5 |
22.30
36.80
36.70
|
|
3 tháng
(2025-12-15) |
13.60 | 58.62% | 5,198,400 | -28,700 | -0.7 |
22
36.80
36.70
|
|
6 tháng
(2025-09-15) |
13.42 | 57.40% | 6,611,500 | -34,500 | -0.8 |
22
36.80
36.70
|
|
12 tháng
(2025-03-18) |
12.06 | 48.73% | 14,706,200 | 145,600 | 1.6 |
19.68
36.80
36.70
|
|
24 tháng
(2024-03-25) |
15.73 | 74.65% | 23,478,141 | 191,400 | 2.8 |
18.78
36.80
36.70
|
|
36 tháng
(2023-03-29) |
25.45 | 224.35% | 25,410,480 | 192,700 | 2.9 |
10.49
36.80
36.70
|
|
60 tháng
(2021-04-08) |
28.70 | 354.09% | 30,394,338 | 192,595 | 2.9 |
5.72
36.80
36.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
23.09
|
28,300 | 23.28 | 23.28 | 23.09 | 0 | 0 | 0 |
| 14/10/2025 |
23.18
|
12,400 | 23.28 | 23.28 | 23.18 | 0 | 0 | 0 |
| 13/10/2025 |
23.28
|
13,300 | 23.38 | 23.38 | 23.18 | 0 | 0 | 0 |
| 10/10/2025 |
23.38
|
38,500 | 23.48 | 23.48 | 23.28 | 0 | 0 | 0 |
| 09/10/2025 |
23.48
|
11,300 | 23.38 | 23.48 | 23.28 | 0 | 0 | 0 |
| 08/10/2025 |
23.67
|
28,600 | 23.48 | 23.67 | 23.38 | 0 | 0 | 0 |
| 07/10/2025 |
23.38
|
24,400 | 23.28 | 23.38 | 23.28 | 0 | 0 | 0 |
| 06/10/2025 |
23.48
|
37,100 | 23.57 | 23.77 | 23.18 | 0 | 0 | 0 |
| 03/10/2025 |
23.38
|
11,400 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 |
| 02/10/2025 |
23.67
|
14,700 | 23.48 | 23.67 | 23.38 | 0 | 0 | 0 |
| 01/10/2025 |
23.67
|
25,600 | 23.48 | 23.77 | 23.38 | 0 | 0 | 0 |
| 30/09/2025 |
23.67
|
29,900 | 23.77 | 23.77 | 23.38 | 0 | 0 | 0 |
| 29/09/2025 |
23.77
|
2,600 | 23.67 | 23.77 | 23.67 | 0 | 0 | 0 |
| 26/09/2025 |
24.06
|
27,300 | 24.06 | 24.16 | 23.77 | 0 | 0 | 0 |
| 25/09/2025 |
23.96
|
14,600 | 24.06 | 24.16 | 23.77 | 0 | 0 | 0 |
| 24/09/2025 |
24.16
|
134,700 | 23.67 | 24.65 | 23.57 | 0 | 0 | 0 |
| 23/09/2025 |
23.48
|
68,700 | 23.48 | 23.67 | 23.48 | 0 | 0 | 0 |
| 22/09/2025 |
23.38
|
57,300 | 23.38 | 23.57 | 23.09 | 0 | 0 | 0 |
| 19/09/2025 |
23.38
|
4,400 | 23.18 | 23.38 | 23.18 | 0 | 0 | 0 |
| 18/09/2025 |
23.28
|
51,900 | 23.09 | 23.28 | 22.99 | 0 | 0 | 0 |
| 17/09/2025 |
23.18
|
62,000 | 23.38 | 23.38 | 22.99 | 0 | 0 | 0 |
| 16/09/2025 |
23.48
|
32,700 | 23.48 | 23.57 | 23.18 | 0 | 0 | 0 |
| 15/09/2025 |
23.38
|
25,700 | 22.99 | 23.57 | 22.99 | 0 | 0 | 0 |
| 12/09/2025 |
23.28
|
56,600 | 23.18 | 23.28 | 22.89 | 0 | 0 | 0 |
| 11/09/2025 |
23.09
|
47,100 | 23.09 | 23.18 | 22.89 | 0 | 0 | 0 |
| 10/09/2025 |
23.28
|
52,300 | 23.28 | 23.38 | 22.89 | 1,000 | 0 | 0.0 |
| 09/09/2025 |
23.38
|
23,800 | 23.38 | 23.38 | 23.18 | 0 | 0 | 0 |
| 08/09/2025 |
23.28
|
53,300 | 23.38 | 23.67 | 23.28 | 0 | 0 | 0 |
| 05/09/2025 |
23.67
|
10,500 | 23.96 | 23.96 | 23.38 | 0 | 0 | 0 |
| 04/09/2025 |
23.87
|
25,800 | 23.57 | 24.06 | 23.57 | 0 | 0 | 0 |
| 03/09/2025 |
23.57
|
10,000 | 23.48 | 23.77 | 23.48 | 0 | 0 | 0 |
| 29/08/2025 |
23.38
|
15,500 | 23.48 | 24.16 | 23.18 | 0 | 0 | 0 |
| 28/08/2025 |
23.38
|
14,700 | 23.38 | 23.38 | 23.18 | 0 | 0 | 0 |
| 27/08/2025 |
23.57
|
44,700 | 23.48 | 23.57 | 23.18 | 0 | 0 | 0 |
| 26/08/2025 |
23.48
|
51,600 | 23.38 | 23.48 | 23.38 | 0 | 0 | 0 |
| 25/08/2025 |
23.38
|
39,400 | 23.38 | 23.48 | 23.28 | 0 | 0 | 0 |
| 22/08/2025 |
23.57
|
65,800 | 23.87 | 23.87 | 22.99 | 0 | 0 | 0 |
| 21/08/2025 |
23.87
|
26,400 | 23.77 | 24.16 | 23.67 | 0 | 0 | 0 |
| 20/08/2025 |
23.87
|
131,000 | 24.26 | 24.26 | 23.38 | 0 | 0 | 0 |
| 19/08/2025 |
24.26
|
47,300 | 24.26 | 24.35 | 24.16 | 1,000 | 0 | 0 |
| 18/08/2025 |
24.06
|
44,400 | 24.26 | 24.55 | 23.96 | 0 | 0 | 0 |
| 15/08/2025 |
24.26
|
64,700 | 24.65 | 24.84 | 24.26 | 0 | 0 | 0 |
| 14/08/2025 |
24.84
|
72,900 | 25.04 | 25.33 | 24.65 | 0 | 0 | 0 |
| 13/08/2025 |
25.04
|
119,000 | 24.74 | 25.91 | 24.74 | 0 | 3,000 | -0.1 |
| 12/08/2025 |
24.74
|
70,400 | 24.74 | 24.84 | 24.45 | 18,300 | 0 | 0.5 |
| 11/08/2025 |
24.84
|
69,400 | 24.45 | 24.94 | 24.45 | 9,500 | 0 | 0.2 |
| 08/08/2025 |
24.84
|
68,800 | 25.13 | 25.13 | 24.45 | 100 | 0 | 0.0 |
| 07/08/2025 |
25.23
|
56,300 | 25.13 | 25.42 | 25.04 | 13,000 | 0 | 0.3 |
| 06/08/2025 |
24.84
|
62,000 | 24.74 | 24.84 | 24.65 | 0 | 0 | 0 |
| 05/08/2025 |
24.84
|
150,400 | 24.84 | 25.13 | 24.55 | 0 | 0 | 0 |
| 04/08/2025 |
24.94
|
93,300 | 24.45 | 24.94 | 24.35 | 0 | 9,200 | -0.2 |
| 01/08/2025 |
24.35
|
52,800 | 24.94 | 24.94 | 24.16 | 100 | 0 | 0.0 |
| 31/07/2025 |
24.65
|
94,900 | 24.84 | 24.84 | 24.26 | 0 | 0 | 0 |
| 30/07/2025 |
24.45
|
119,800 | 24.94 | 25.13 | 24.26 | 900 | 0 | 0.0 |
| 29/07/2025 |
24.94
|
186,700 | 25.91 | 26.11 | 24.55 | 8,800 | 0 | 0.2 |
| 28/07/2025 |
25.72
|
231,300 | 24.16 | 25.72 | 23.96 | 9,800 | 0 | 0.2 |
| 25/07/2025 |
23.87
|
85,500 | 23.77 | 24.06 | 23.57 | 12,700 | 0 | 0.3 |
| 24/07/2025 |
23.57
|
95,100 | 23.77 | 23.87 | 23.48 | 0 | 0 | 0 |
| 23/07/2025 |
23.77
|
70,500 | 23.87 | 24.06 | 23.67 | 2,600 | 0 | 0.1 |
| 22/07/2025 |
23.96
|
32,700 | 24.06 | 24.06 | 23.77 | 100 | 0 | 0.0 |
| 21/07/2025 |
24.06
|
25,800 | 24.35 | 24.35 | 24.06 | 0 | 0 | 0 |
| 18/07/2025 |
23.87
|
66,600 | 24.16 | 24.16 | 23.77 | 300 | 0 | 0.0 |
| 17/07/2025 |
24.06
|
34,100 | 24.26 | 24.65 | 23.96 | 100 | 0 | 0.0 |
| 16/07/2025 |
24.35
|
67,700 | 23.77 | 24.55 | 23.77 | 0 | 0 | 0 |
| 15/07/2025 |
23.87
|
102,100 | 23.77 | 23.96 | 23.67 | 0 | 0 | 0 |
| 14/07/2025 |
23.67
|
48,100 | 23.77 | 23.87 | 23.57 | 100 | 0 | 0.0 |
| 11/07/2025 |
23.77
|
55,700 | 23.87 | 23.96 | 23.67 | 0 | 0 | 0 |
| 10/07/2025 |
23.96
|
36,000 | 24.06 | 24.06 | 23.77 | 0 | 0 | 0 |
| 09/07/2025 |
24.06
|
19,400 | 24.16 | 24.26 | 23.87 | 100 | 0 | 0.0 |
| 08/07/2025 |
24.16
|
59,200 | 24.06 | 24.35 | 23.96 | 0 | 0 | 0 |
| 07/07/2025 |
24.06
|
29,200 | 23.96 | 24.45 | 23.96 | 0 | 0 | 0 |
| 04/07/2025 |
24.16
|
69,100 | 24.16 | 24.16 | 23.87 | 100 | 0 | 0 |
| 03/07/2025 |
24.16
|
35,200 | 24.16 | 24.35 | 24.06 | 0 | 0 | 0 |
| 02/07/2025 |
24.35
|
27,900 | 24.26 | 24.35 | 24.06 | 300 | 0 | 0 |
| 01/07/2025 |
24.35
|
22,500 | 24.65 | 24.65 | 24.26 | 300 | 0 | 0 |
| 30/06/2025 |
24.84
|
33,900 | 24.65 | 25.13 | 24.45 | 14,700 | 0 | 0 |
| 27/06/2025 |
24.74
|
38,500 | 24.55 | 24.74 | 24.45 | 15,300 | 0 | 0 |
| 26/06/2025 |
24.45
|
22,500 | 24.55 | 24.74 | 24.35 | 5,600 | 0 | 0 |
| 25/06/2025 |
24.74
|
27,700 | 24.84 | 24.84 | 24.55 | 0 | 0 | 0 |
| 24/06/2025 |
24.84
|
33,700 | 25.13 | 25.13 | 24.84 | 0 | 0 | 0 |
| 23/06/2025 |
25.04
|
65,600 | 24.94 | 25.04 | 24.65 | 23,100 | 0 | 0 |
| 20/06/2025 |
25.13
|
44,100 | 25.23 | 25.33 | 24.94 | 12,400 | 0 | 0 |
| 19/06/2025 |
25.33
|
28,400 | 25.52 | 25.72 | 25.04 | 0 | 0 | 0 |
| 18/06/2025 |
25.52
|
49,600 | 26.11 | 26.11 | 25.33 | 0 | 0 | 0 |
| 17/06/2025 |
25.81
|
62,000 | 25.04 | 25.81 | 25.04 | 12,900 | 0 | 0 |
| 16/06/2025 |
25.33
|
33,300 | 25.13 | 25.42 | 25.13 | 0 | 0 | 0 |
| 13/06/2025 |
25.13
|
77,300 | 24.94 | 25.23 | 24.94 | 0 | 0 | 0 |
| 12/06/2025 |
25.23
|
49,300 | 25.33 | 25.33 | 24.94 | 0 | 0 | 0 |
| 11/06/2025 |
25.62
|
129,100 | 25.91 | 25.91 | 24.94 | 0 | 0 | 0 |
| 10/06/2025 |
26.11
|
62,700 | 26.30 | 26.30 | 25.72 | 0 | 0 | 0 |
| 09/06/2025 |
26.20
|
149,700 | 27.18 | 27.18 | 25.81 | 0 | 200 | 0 |
| 06/06/2025 |
27.28
|
273,300 | 27.18 | 28.25 | 26.69 | 0 | 0 | 0 |
| 05/06/2025 |
26.40
|
152,200 | 25.33 | 26.79 | 25.33 | 0 | 0 | 0 |
| 04/06/2025 |
25.33
|
168,000 | 24.16 | 25.81 | 23.96 | 0 | 0 | 0 |
| 03/06/2025 |
23.87
|
33,900 | 24.16 | 24.55 | 23.87 | 0 | 0 | 0 |
| 02/06/2025 |
24.16
|
30,300 | 23.57 | 24.65 | 23.57 | 0 | 0 | 0 |
| 30/05/2025 |
23.57
|
39,700 | 23.87 | 23.87 | 23.48 | 0 | 0 | 0 |
| 29/05/2025 |
23.67
|
39,900 | 23.96 | 24.16 | 23.57 | 0 | 0 | 0 |
| 28/05/2025 |
23.87
|
43,000 | 23.96 | 24.16 | 23.77 | 0 | 0 | 0 |
| 27/05/2025 |
23.87
|
66,500 | 23.87 | 24.16 | 23.67 | 0 | 0 | 0 |