| 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 | -0.78% | 48,200 | 0 | 0 |
24.20
26.30
24.50
|
|
2 tháng
(2026-01-12) |
0.30 | 1.20% | 93,400 | 0 | 0 |
24.20
26.30
24.50
|
|
3 tháng
(2025-12-15) |
-0.30 | -1.17% | 125,400 | 0 | 0 |
24.20
26.30
24.50
|
|
6 tháng
(2025-09-15) |
-1.20 | -4.53% | 371,400 | 0 | 0 |
24.20
29.80
24.50
|
|
12 tháng
(2025-03-18) |
0.16 | 0.62% | 724,400 | 0 | 0 |
23.38
32.13
24.50
|
|
24 tháng
(2024-03-25) |
5 | 24.66% | 1,555,093 | -100 | -0.0 |
19.86
32.13
24.50
|
|
36 tháng
(2023-03-29) |
10.13 | 66.81% | 3,003,704 | 39,100 | 0.8 |
14.27
32.13
24.50
|
|
60 tháng
(2021-04-08) |
14.25 | 129% | 4,239,221 | 58,100 | 1.1 |
10.18
32.13
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 23/05/2025 |
27.01
|
400 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 22/05/2025 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 21/05/2025 |
27.01
|
200 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 20/05/2025 |
27.01
|
300 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 19/05/2025 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
| 16/05/2025 |
28.12
|
100 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
| 15/05/2025 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
| 14/05/2025 |
32.13
|
2,000 | 27.94 | 32.13 | 27.94 | 0 | 0 | 0 |
| 13/05/2025 |
27.94
|
100 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |
| 12/05/2025 |
27.38
|
400 | 27.01 | 27.94 | 27.01 | 0 | 0 | 0 |
| 09/05/2025 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 08/05/2025 |
26.08
|
200 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 |
| 07/05/2025 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 06/05/2025 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 05/05/2025 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 29/04/2025 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 28/04/2025 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 25/04/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 24/04/2025 |
25.14
|
300 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 23/04/2025 |
27.01
|
200 | 24.21 | 27.01 | 24.21 | 0 | 0 | 0 |
| 22/04/2025 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
| 21/04/2025 |
25.14
|
2,000 | 24.68 | 25.14 | 24.68 | 0 | 0 | 0 |
| 18/04/2025 |
28.12
|
100 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
| 17/04/2025 |
24.96
|
1,000 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
| 16/04/2025 |
25.24
|
100 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 15/04/2025 |
28.96
|
1,500 | 24.68 | 28.96 | 24.68 | 0 | 0 | 0 |
| 14/04/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 11/04/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 10/04/2025 |
25.24
|
100 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 09/04/2025 |
24.68
|
400 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 08/04/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 |
| 04/04/2025 |
24.87
|
1,200 | 24.21 | 24.87 | 24.21 | 0 | 0 | 0 |
| 03/04/2025 |
23.38
|
6,000 | 25.14 | 25.14 | 23.38 | 0 | 0 | 0 |
| 02/04/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 01/04/2025 |
27.01
|
400 | 25.24 | 27.01 | 25.24 | 0 | 0 | 0 |
| 31/03/2025 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 28/03/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 27/03/2025 |
25.05
|
400 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 26/03/2025 |
25.14
|
600 | 24.96 | 25.14 | 24.96 | 0 | 0 | 0 |
| 25/03/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 24/03/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 21/03/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 20/03/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 19/03/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 18/03/2025 |
25.14
|
2,600 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 17/03/2025 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 14/03/2025 |
24.68
|
1,000 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 13/03/2025 |
24.68
|
200 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 12/03/2025 |
24.68
|
300 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 11/03/2025 |
25.05
|
900 | 24.96 | 25.05 | 24.96 | 0 | 0 | 0 |
| 10/03/2025 |
24.68
|
1,900 | 25.14 | 25.14 | 24.68 | 0 | 0 | 0 |
| 07/03/2025 |
25.14
|
1,400 | 25.14 | 25.14 | 25.05 | 0 | 0 | 0 |
| 06/03/2025 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 05/03/2025 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 04/03/2025 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
| 03/03/2025 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
| 28/02/2025 |
24.68
|
200 | 24.21 | 24.68 | 24.21 | 0 | 0 | 0 |
| 27/02/2025 |
24.68
|
1,400 | 24.59 | 24.68 | 24.49 | 0 | 0 | 0 |
| 26/02/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 25/02/2025 |
24.68
|
2,000 | 24.49 | 24.68 | 24.49 | 0 | 0 | 0 |
| 24/02/2025 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
| 21/02/2025 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
| 20/02/2025 |
24.49
|
1,000 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
| 19/02/2025 |
24.59
|
600 | 24.31 | 24.59 | 24.31 | 0 | 0 | 0 |
| 18/02/2025 |
24.49
|
1,000 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
| 17/02/2025 |
23.93
|
32,700 | 23.93 | 23.93 | 23.84 | 0 | 0 | 0 |
| 14/02/2025 |
23.84
|
18,300 | 24.21 | 24.40 | 23.84 | 0 | 0 | 0 |
| 13/02/2025 |
24.40
|
300 | 25.05 | 25.05 | 24.40 | 0 | 0 | 0 |
| 12/02/2025 |
24.12
|
500 | 24.03 | 25.05 | 24.03 | 0 | 0 | 0 |
| 11/02/2025 |
24.59
|
401 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 |
| 10/02/2025 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 07/02/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 06/02/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 05/02/2025 |
25.14
|
300 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 04/02/2025 |
24.21
|
3,200 | 25.42 | 25.42 | 23.84 | 0 | 0 | 0 |
| 03/02/2025 |
25.61
|
300 | 24.87 | 25.61 | 24.87 | 0 | 0 | 0 |
| 24/01/2025 |
24.49
|
4,900 | 24.03 | 25.05 | 23.47 | 0 | 0 | 0 |
| 23/01/2025 |
24.77
|
1,500 | 24.87 | 24.87 | 24.03 | 0 | 0 | 0 |
| 22/01/2025 |
23.84
|
2,800 | 24.68 | 25.14 | 23.84 | 0 | 0 | 0 |
| 21/01/2025 |
24.21
|
2,700 | 24.87 | 25.61 | 24.21 | 0 | 0 | 0 |
| 20/01/2025 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
| 17/01/2025 |
24.96
|
100 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
| 16/01/2025 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 |
| 15/01/2025 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 |
| 14/01/2025 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 |
| 13/01/2025 |
24.21
|
200 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 |
| 10/01/2025 |
23.93
|
9,400 | 23.93 | 24.12 | 23.93 | 0 | 0 | 0 |
| 09/01/2025 |
23.93
|
8,000 | 24.96 | 25.05 | 23.75 | 0 | 0 | 0 |
| 08/01/2025 |
25.14
|
400 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 07/01/2025 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 06/01/2025 |
25.33
|
100 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 03/01/2025 |
25.14
|
700 | 25.61 | 25.61 | 24.12 | 0 | 0 | 0 |
| 02/01/2025 |
23.38
|
1,900 | 24.21 | 25.42 | 23.38 | 0 | 0 | 0 |
| 31/12/2024 |
24.40
|
700 | 25.61 | 25.61 | 24.40 | 0 | 0 | 0 |
| 30/12/2024 |
25.24
|
400 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 27/12/2024 |
25.24
|
800 | 25.24 | 25.24 | 25.05 | 0 | 0 | 0 |
| 26/12/2024 |
24.68
|
1,800 | 25.98 | 25.98 | 24.68 | 0 | 0 | 0 |
| 25/12/2024 |
25.52
|
3,000 | 25.52 | 25.98 | 25.14 | 0 | 0 | 0 |
| 24/12/2024 |
25.33
|
4,000 | 25.42 | 25.52 | 25.33 | 0 | 0 | 0 |