| 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) |
0.20 | 0.68% | 136,700 | 0 | 0 |
27.50
30
28.80
|
|
2 tháng
(2026-01-12) |
-1.30 | -4.19% | 203,800 | 0 | 0 |
27.50
31
28.80
|
|
3 tháng
(2025-12-15) |
-1.20 | -3.88% | 279,900 | 0 | 0 |
27.50
32
28.80
|
|
6 tháng
(2025-09-15) |
0.30 | 1.02% | 794,000 | 0 | 0 |
27.50
34
28.80
|
|
12 tháng
(2025-03-18) |
4.05 | 15.77% | 2,238,300 | 0 | 0 |
23.78
34
28.80
|
|
24 tháng
(2024-03-25) |
12.10 | 68.74% | 2,801,647 | 0 | 0 |
15.71
34
28.80
|
|
36 tháng
(2023-03-29) |
17.60 | 145.48% | 3,129,532 | -200 | -0.0 |
8.79
34
28.80
|
|
60 tháng
(2021-04-08) |
22.21 | 296.28% | 5,425,367 | 0 | -0.0 |
7.10
34
28.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
28.65
|
7,100 | 28.74 | 28.93 | 28.65 | 0 | 0 | 0 |
| 23/05/2025 |
28.56
|
2,400 | 29.40 | 29.40 | 28.56 | 0 | 0 | 0 |
| 22/05/2025 |
29.03
|
500 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
| 21/05/2025 |
28.93
|
500 | 29.59 | 29.59 | 28.93 | 0 | 0 | 0 |
| 20/05/2025 |
29.59
|
600 | 29.59 | 29.59 | 29.59 | 0 | 0 | 0 |
| 19/05/2025 |
28.74
|
7,000 | 29.21 | 29.21 | 28.18 | 0 | 0 | 0 |
| 16/05/2025 |
29.21
|
6,100 | 28.56 | 31.83 | 28.56 | 0 | 0 | 0 |
| 15/05/2025 |
28.18
|
1,300 | 28.46 | 28.46 | 28.18 | 0 | 0 | 0 |
| 14/05/2025 |
28.09
|
800 | 28.37 | 28.37 | 28.09 | 0 | 0 | 0 |
| 13/05/2025 |
28.00
|
11,500 | 29.03 | 29.03 | 28.00 | 0 | 0 | 0 |
| 12/05/2025 |
28.37
|
2,200 | 28.09 | 28.37 | 27.90 | 0 | 0 | 0 |
| 09/05/2025 |
27.71
|
1,800 | 27.81 | 27.81 | 27.71 | 0 | 0 | 0 |
| 08/05/2025 |
27.71
|
1,600 | 27.81 | 27.81 | 27.71 | 0 | 0 | 0 |
| 07/05/2025 |
27.62
|
2,100 | 29.96 | 29.96 | 27.62 | 0 | 0 | 0 |
| 06/05/2025 |
28.09
|
200 | 27.15 | 28.09 | 27.15 | 0 | 0 | 0 |
| 05/05/2025 |
28.09
|
2,100 | 27.62 | 28.09 | 27.34 | 0 | 0 | 0 |
| 29/04/2025 |
27.62
|
0 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 |
| 28/04/2025 |
27.62
|
1,000 | 27.71 | 27.71 | 27.62 | 0 | 0 | 0 |
| 25/04/2025 |
29.87
|
600 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 |
| 24/04/2025 |
27.53
|
1,800 | 27.43 | 27.53 | 27.43 | 0 | 0 | 0 |
| 23/04/2025 |
27.53
|
100 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 |
| 22/04/2025 |
27.62
|
2,300 | 26.31 | 27.62 | 26.31 | 0 | 0 | 0 |
| 21/04/2025 |
27.15
|
900 | 25.56 | 28.00 | 25.56 | 0 | 0 | 0 |
| 18/04/2025 |
25.37
|
100 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
| 17/04/2025 |
25.56
|
300 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 16/04/2025 |
25.28
|
4,200 | 25.28 | 25.37 | 25.28 | 0 | 0 | 0 |
| 15/04/2025 |
25.65
|
1,200 | 25.56 | 25.65 | 25.37 | 0 | 0 | 0 |
| 14/04/2025 |
25.56
|
400 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 11/04/2025 |
25.56
|
800 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 10/04/2025 |
26.31
|
47,100 | 26.31 | 26.31 | 24.16 | 0 | 0 | 0 |
| 09/04/2025 |
24.34
|
3,900 | 23.78 | 24.34 | 23.69 | 0 | 0 | 0 |
| 08/04/2025 |
24.16
|
5,100 | 24.16 | 24.16 | 23.59 | 0 | 0 | 0 |
| 04/04/2025 |
24.34
|
5,000 | 23.50 | 24.81 | 23.50 | 0 | 0 | 0 |
| 03/04/2025 |
23.78
|
9,400 | 26.12 | 26.12 | 23.41 | 0 | 0 | 0 |
| 02/04/2025 |
25.75
|
1,900 | 25.75 | 26.22 | 25.75 | 0 | 0 | 0 |
| 01/04/2025 |
25.37
|
200 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
| 31/03/2025 |
25.28
|
1,500 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 |
| 28/03/2025 |
25.28
|
1,000 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 |
| 27/03/2025 |
25.28
|
0 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 |
| 26/03/2025 |
25.28
|
2,400 | 25.37 | 25.47 | 25.28 | 0 | 0 | 0 |
| 25/03/2025 |
25.09
|
100 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 24/03/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 21/03/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 20/03/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 19/03/2025 |
25.47
|
100 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 18/03/2025 |
25.65
|
1,000 | 25.28 | 25.65 | 25.28 | 0 | 0 | 0 |
| 17/03/2025 |
25.28
|
500 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 |
| 14/03/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 13/03/2025 |
24.91
|
600 | 25.19 | 25.19 | 24.91 | 0 | 0 | 0 |
| 12/03/2025 |
25.19
|
1,300 | 25.56 | 25.56 | 25.19 | 0 | 0 | 0 |
| 11/03/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 10/03/2025 |
25.09
|
900 | 25.75 | 25.84 | 25.09 | 0 | 0 | 0 |
| 07/03/2025 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 06/03/2025 |
27.15
|
100 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 05/03/2025 |
25.28
|
700 | 25.09 | 25.47 | 25.09 | 0 | 0 | 0 |
| 04/03/2025 |
25.09
|
1,900 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 03/03/2025 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 28/02/2025 |
25.28
|
1,400 | 25.19 | 25.28 | 25.00 | 0 | 0 | 0 |
| 27/02/2025 |
24.91
|
1,300 | 25.28 | 25.28 | 24.91 | 0 | 0 | 0 |
| 26/02/2025 |
25.09
|
1,100 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 25/02/2025 |
25.56
|
200 | 25.84 | 25.84 | 25.56 | 0 | 0 | 0 |
| 24/02/2025 |
25.75
|
1,900 | 25.84 | 25.94 | 25.75 | 0 | 0 | 0 |
| 21/02/2025 |
25.84
|
900 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 20/02/2025 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 19/02/2025 |
26.03
|
600 | 26.40 | 26.40 | 26.03 | 0 | 0 | 0 |
| 18/02/2025 |
26.22
|
500 | 25.65 | 28.09 | 25.65 | 0 | 0 | 0 |
| 17/02/2025 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 14/02/2025 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 13/02/2025 |
25.47
|
700 | 25.56 | 25.56 | 25.47 | 0 | 0 | 0 |
| 12/02/2025 |
25.47
|
1,800 | 25.28 | 25.56 | 25.28 | 0 | 0 | 0 |
| 11/02/2025 |
26.03
|
300 | 24.44 | 26.03 | 24.44 | 0 | 0 | 0 |
| 10/02/2025 |
25.65
|
1 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 07/02/2025 |
25.65
|
200 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 06/02/2025 |
24.72
|
1,200 | 24.34 | 24.72 | 24.34 | 0 | 0 | 0 |
| 05/02/2025 |
24.34
|
1,200 | 24.34 | 24.44 | 24.34 | 0 | 0 | 0 |
| 04/02/2025 |
24.34
|
1,100 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 |
| 03/02/2025 |
24.06
|
5,500 | 24.25 | 24.25 | 24.06 | 0 | 0 | 0 |
| 24/01/2025 |
24.34
|
700 | 23.88 | 24.34 | 23.88 | 0 | 0 | 0 |
| 23/01/2025 |
24.25
|
2,000 | 24.16 | 26.03 | 24.16 | 0 | 0 | 0 |
| 22/01/2025 |
25.94
|
3,800 | 23.97 | 25.94 | 23.97 | 0 | 0 | 0 |
| 21/01/2025 |
24.34
|
7,553 | 23.41 | 24.34 | 23.41 | 0 | 0 | 0 |
| 20/01/2025 |
23.78
|
200 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 17/01/2025 |
23.22
|
800 | 22.94 | 23.22 | 22.94 | 0 | 0 | 0 |
| 16/01/2025 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 15/01/2025 |
22.75
|
2,400 | 23.88 | 23.88 | 22.75 | 0 | 0 | 0 |
| 14/01/2025 |
23.31
|
200 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 |
| 13/01/2025 |
23.31
|
210 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 |
| 10/01/2025 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 09/01/2025 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 08/01/2025 |
22.94
|
1,400 | 21.07 | 22.94 | 21.07 | 0 | 0 | 0 |
| 07/01/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 |
| 06/01/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 |
| 03/01/2025 |
23.13
|
400 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 |
| 02/01/2025 |
23.22
|
100 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
| 31/12/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
| 30/12/2024 |
22.47
|
707 | 22.75 | 22.75 | 22.47 | 0 | 0 | 0 |
| 27/12/2024 |
22.47
|
300 | 21.63 | 22.47 | 21.63 | 0 | 0 | 0 |
| 26/12/2024 |
22.47
|
200 | 23.31 | 23.31 | 22.47 | 0 | 0 | 0 |
| 25/12/2024 |
22.47
|
200 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
| 24/12/2024 |
22.47
|
1,000 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |