| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.50 | -1.97% | 81,800 | -400 | -0.0 |
24.80
33.40
25
|
|
2 tháng
(2026-07-20) |
-0.70 | -2.73% | 226,500 | -100 | -0.0 |
24.80
33.40
25
|
|
3 tháng
(2026-06-22) |
-3.10 | -11.07% | 325,800 | 400 | 0.0 |
24.80
33.40
25
|
|
6 tháng
(2026-03-23) |
-3.98 | -13.78% | 804,900 | -5,400 | -0.2 |
24.12
33.40
25
|
|
12 tháng
(2025-09-23) |
-5.63 | -18.45% | 2,420,900 | -102,700 | -3.3 |
24.12
35.01
25
|
|
24 tháng
(2024-09-30) |
-2.73 | -9.89% | 6,622,750 | -143,400 | -4.5 |
23.23
38.59
25
|
|
36 tháng
(2023-10-04) |
2.20 | 9.69% | 8,448,547 | -201,400 | -6.1 |
22.25
38.59
25
|
|
60 tháng
(2021-10-14) |
0.99 | 4.12% | 12,615,056 | -77,020 | -2.4 |
20.35
38.59
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
31.51
|
1,300 | 31.70 | 31.70 | 31.51 | 0 | 0 | 0 |
| 11/12/2025 |
31.60
|
9,700 | 31.60 | 31.90 | 31.41 | 0 | 0 | 0 |
| 10/12/2025 |
31.70
|
400 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 |
| 09/12/2025 |
31.70
|
20,600 | 32.09 | 32.09 | 31.60 | 0 | 3,000 | -0.1 |
| 08/12/2025 |
32.09
|
4,700 | 32.19 | 32.38 | 32.09 | 0 | 1,200 | -0.0 |
| 05/12/2025 |
32.38
|
4,100 | 32.38 | 32.58 | 32.19 | 0 | 0 | 0 |
| 04/12/2025 |
32.67
|
10,900 | 32.77 | 33.06 | 32.67 | 0 | 800 | -0.0 |
| 03/12/2025 |
32.77
|
28,700 | 32.19 | 33.45 | 32.19 | 0 | 0 | 0 |
| 02/12/2025 |
32.58
|
2,500 | 32.67 | 32.77 | 32.58 | 0 | 0 | 0 |
| 01/12/2025 |
32.96
|
2,600 | 31.99 | 32.96 | 31.99 | 0 | 0 | 0 |
| 28/11/2025 |
32.77
|
1,800 | 32.87 | 32.87 | 32.77 | 0 | 0 | 0 |
| 27/11/2025 |
32.87
|
6,800 | 32.96 | 32.96 | 32.77 | 100 | 100 | -0 |
| 26/11/2025 |
32.96
|
12,200 | 32.19 | 32.96 | 32.19 | 0 | 0 | 0 |
| 25/11/2025 |
32.19
|
4,000 | 32.38 | 32.38 | 32.19 | 0 | 0 | 0 |
| 24/11/2025 |
32.38
|
11,000 | 32.28 | 32.38 | 32.28 | 0 | 0 | 0 |
| 21/11/2025 |
32.28
|
4,400 | 32.09 | 32.28 | 31.99 | 0 | 0 | 0 |
| 20/11/2025 |
31.99
|
4,600 | 32.09 | 32.09 | 31.99 | 0 | 0 | 0 |
| 19/11/2025 |
32.09
|
7,000 | 32.09 | 32.09 | 32.09 | 300 | 0 | 0.0 |
| 18/11/2025 |
32.09
|
2,600 | 32.09 | 32.09 | 32.09 | 0 | 0 | 0 |
| 17/11/2025 |
32.09
|
2,300 | 32.09 | 32.28 | 32.09 | 200 | 0 | 0.0 |
| 14/11/2025 |
32.09
|
6,500 | 32.19 | 32.48 | 32.09 | 0 | 0 | 0 |
| 13/11/2025 |
32.19
|
11,300 | 32.28 | 32.48 | 31.80 | 0 | 0 | 0 |
| 12/11/2025 |
32.48
|
13,400 | 32.48 | 32.77 | 32.48 | 800 | 700 | 0.0 |
| 11/11/2025 |
32.48
|
3,700 | 32.09 | 32.48 | 32.09 | 0 | 0 | 0 |
| 10/11/2025 |
32.19
|
4,200 | 31.90 | 32.19 | 31.90 | 0 | 0 | 0 |
| 07/11/2025 |
31.90
|
2,300 | 31.90 | 32.87 | 31.90 | 0 | 0 | 0 |
| 06/11/2025 |
32.28
|
15,400 | 32.28 | 32.58 | 32.09 | 0 | 100 | -0.0 |
| 05/11/2025 |
32.96
|
10,300 | 32.19 | 32.96 | 31.90 | 0 | 0 | 0 |
| 04/11/2025 |
33.06
|
20,100 | 33.35 | 33.35 | 31.70 | 0 | 0 | 0 |
| 03/11/2025 |
33.06
|
13,600 | 33.06 | 33.45 | 32.77 | 400 | 0 | 0.0 |
| 31/10/2025 |
33.06
|
9,300 | 32.96 | 33.26 | 32.67 | 0 | 0 | 0 |
| 30/10/2025 |
33.06
|
31,000 | 32.58 | 33.06 | 32.19 | 0 | 0 | 0 |
| 29/10/2025 |
32.09
|
12,600 | 32.09 | 32.38 | 31.90 | 0 | 0 | 0 |
| 28/10/2025 |
32.09
|
21,200 | 32.19 | 32.19 | 31.90 | 0 | 0 | 0 |
| 27/10/2025 |
32.09
|
29,800 | 32.38 | 32.96 | 32.09 | 200 | 0 | 0.0 |
| 24/10/2025 |
32.09
|
17,600 | 32.09 | 32.09 | 31.90 | 300 | 300 | -0 |
| 23/10/2025 |
32.09
|
35,900 | 31.60 | 33.06 | 31.60 | 2,400 | 100 | 0.1 |
| 22/10/2025 |
31.60
|
8,800 | 31.90 | 31.90 | 31.12 | 0 | 0 | 0 |
| 21/10/2025 |
31.90
|
21,900 | 31.31 | 32.87 | 30.14 | 1,100 | 0 | 0.0 |
| 20/10/2025 |
32.09
|
89,200 | 31.41 | 32.96 | 31.21 | 300 | 400 | -0.0 |
| 17/10/2025 |
30.24
|
6,700 | 30.24 | 31.02 | 30.14 | 1,000 | 0 | 0.0 |
| 16/10/2025 |
30.14
|
2,300 | 30.34 | 30.63 | 30.14 | 0 | 0 | 0 |
| 15/10/2025 |
30.24
|
4,300 | 31.12 | 31.12 | 30.24 | 0 | 200 | -0.0 |
| 14/10/2025 |
30.63
|
5,900 | 29.95 | 31.02 | 29.76 | 400 | 200 | 0.0 |
| 13/10/2025 |
29.95
|
15,300 | 30.83 | 30.83 | 27.81 | 0 | 0 | 0 |
| 10/10/2025 |
30.83
|
1,600 | 30.63 | 30.83 | 30.63 | 0 | 0 | 0 |
| 09/10/2025 |
30.73
|
25,800 | 30.44 | 31.60 | 30.05 | 0 | 0 | 0 |
| 08/10/2025 |
30.44
|
3,700 | 30.44 | 30.63 | 30.05 | 0 | 0 | 0 |
| 07/10/2025 |
30.53
|
1,200 | 30.24 | 30.53 | 30.24 | 1,000 | 300 | 0.0 |
| 06/10/2025 |
29.76
|
2,600 | 29.56 | 29.76 | 29.56 | 0 | 0 | 0 |
| 03/10/2025 |
29.46
|
7,000 | 29.46 | 30.44 | 29.46 | 400 | 1,000 | -0.0 |
| 02/10/2025 |
29.66
|
2,300 | 29.85 | 29.95 | 29.66 | 0 | 0 | 0 |
| 01/10/2025 |
29.46
|
4,300 | 29.46 | 29.56 | 29.46 | 0 | 0 | 0 |
| 30/09/2025 |
29.46
|
5,700 | 29.27 | 29.46 | 29.27 | 0 | 0 | 0 |
| 29/09/2025 |
29.46
|
11,300 | 30.14 | 30.14 | 29.46 | 0 | 100 | -0.0 |
| 26/09/2025 |
30.14
|
4,000 | 29.66 | 30.24 | 29.56 | 0 | 0 | 0 |
| 25/09/2025 |
29.66
|
21,900 | 30.53 | 30.63 | 29.56 | 0 | 0 | 0 |
| 24/09/2025 |
30.05
|
7,200 | 30.24 | 30.34 | 29.95 | 0 | 0 | 0 |
| 23/09/2025 |
30.53
|
11,800 | 30.53 | 30.53 | 30.05 | 0 | 600 | -0.0 |
| 22/09/2025 |
30.53
|
17,300 | 30.44 | 30.53 | 29.46 | 0 | 0 | 0 |
| 19/09/2025 |
30.63
|
2,800 | 30.44 | 30.63 | 30.44 | 700 | 0 | 0.0 |
| 18/09/2025 |
30.53
|
6,700 | 30.83 | 30.83 | 30.24 | 0 | 0 | 0 |
| 17/09/2025 |
30.63
|
3,200 | 30.92 | 31.12 | 30.63 | 0 | 0 | 0 |
| 16/09/2025 |
30.83
|
7,500 | 31.12 | 31.12 | 30.83 | 0 | 0 | 0 |
| 15/09/2025 |
31.12
|
600 | 31.12 | 31.12 | 31.02 | 0 | 100 | -0.0 |
| 12/09/2025 |
31.12
|
3,100 | 30.24 | 31.60 | 30.24 | 0 | 100 | -0.0 |
| 11/09/2025 |
30.24
|
4,700 | 30.44 | 30.73 | 30.14 | 100 | 0 | 0.0 |
| 10/09/2025 |
30.44
|
2,500 | 30.53 | 30.73 | 30.34 | 0 | 100 | -0.0 |
| 09/09/2025 |
30.53
|
4,800 | 30.53 | 30.73 | 30.34 | 700 | 100 | 0.0 |
| 08/09/2025 |
30.53
|
1,400 | 31.12 | 31.12 | 30.44 | 0 | 0 | 0 |
| 05/09/2025 |
31.12
|
11,500 | 31.12 | 31.21 | 31.12 | 0 | 700 | -0.0 |
| 04/09/2025 |
31.12
|
4,100 | 31.12 | 31.12 | 31.02 | 0 | 0 | 0 |
| 03/09/2025 |
31.02
|
500 | 31.02 | 31.02 | 31.02 | 0 | 100 | -0.0 |
| 02/09/2025 |
37.92
|
50,316 | 40.26 | 40.26 | 37.83 | 0 | 0 | 0 |
| 01/09/2025 |
32.58
|
8,002 | 32.96 | 33.45 | 32.58 | 0 | 0 | 0 |
| 29/08/2025 |
31.02
|
6,600 | 31.21 | 31.21 | 31.02 | 0 | 400 | -0.0 |
| 28/08/2025 |
31.21
|
4,000 | 31.21 | 31.21 | 31.12 | 0 | 400 | -0.0 |
| 27/08/2025 |
31.21
|
6,900 | 30.73 | 31.21 | 30.73 | 0 | 500 | -0.0 |
| 26/08/2025 |
30.73
|
2,400 | 30.34 | 30.92 | 30.34 | 1,000 | 500 | 0.0 |
| 25/08/2025 |
30.63
|
7,100 | 30.63 | 30.63 | 30.53 | 0 | 0 | 0 |
| 22/08/2025 |
30.63
|
15,700 | 31.02 | 31.02 | 30.63 | 0 | 200 | -0.0 |
| 21/08/2025 |
31.12
|
10,000 | 31.31 | 31.60 | 31.12 | 0 | 0 | 0 |
| 20/08/2025 |
31.21
|
6,000 | 31.51 | 31.51 | 31.21 | 0 | 0 | 0 |
| 19/08/2025 |
31.51
|
50,400 | 31.51 | 31.51 | 31.02 | 2,400 | 200 | 0.1 |
| 18/08/2025 |
31.31
|
43,600 | 31.90 | 32.28 | 31.21 | 500 | 0 | 0.0 |
| 15/08/2025 |
31.90
|
7,800 | 32.09 | 32.58 | 31.60 | 800 | 500 | 0.0 |
| 14/08/2025 |
32.09
|
21,500 | 31.12 | 32.19 | 31.12 | 0 | 0 | 0 |
| 13/08/2025 |
31.41
|
18,700 | 31.31 | 32.09 | 30.14 | 200 | 0 | 0.0 |
| 12/08/2025 |
31.90
|
64,800 | 30.73 | 32.77 | 30.73 | 0 | 1,300 | -0.0 |
| 11/08/2025 |
31.02
|
36,400 | 31.31 | 31.41 | 30.63 | 500 | 0 | 0.0 |
| 08/08/2025 |
31.31
|
6,400 | 31.41 | 31.70 | 31.31 | 0 | 0 | 0 |
| 07/08/2025 |
31.41
|
13,100 | 31.70 | 31.70 | 31.31 | 0 | 0 | 0 |
| 06/08/2025 |
31.70
|
21,000 | 31.80 | 31.80 | 31.21 | 0 | 0 | 0 |
| 05/08/2025 |
31.80
|
51,900 | 32.28 | 32.38 | 31.60 | 0 | 0 | 0 |
| 04/08/2025 |
32.28
|
11,200 | 32.28 | 32.38 | 32.09 | 0 | 0 | 0 |
| 01/08/2025 |
32.28
|
36,100 | 32.09 | 32.28 | 31.99 | 0 | 0 | 0 |
| 31/07/2025 |
32.09
|
3,900 | 32.09 | 32.09 | 31.80 | 0 | 0 | 0 |
| 30/07/2025 |
32.09
|
9,200 | 31.70 | 32.09 | 31.70 | 200 | 0 | 0.0 |
| 29/07/2025 |
31.70
|
23,100 | 32.28 | 32.28 | 31.70 | 0 | 0 | 0 |
| 28/07/2025 |
32.19
|
77,200 | 31.99 | 32.19 | 31.60 | 900 | 0 | 0.0 |