| 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) |
0.60 | 2.43% | 2,000 | 0 | 0 |
24.70
25.40
25.30
|
|
2 tháng
(2026-01-12) |
0.30 | 1.20% | 19,400 | 0 | 0 |
24.50
25.60
25.30
|
|
3 tháng
(2025-12-15) |
0.30 | 1.20% | 30,300 | 0 | 0 |
24.50
25.60
25.30
|
|
6 tháng
(2025-09-15) |
-0.90 | -3.44% | 84,000 | -500 | -0.0 |
24.50
27
25.30
|
|
12 tháng
(2025-03-18) |
-0.68 | -2.61% | 286,000 | 12,300 | 0.2 |
20.74
30.84
25.30
|
|
24 tháng
(2024-03-25) |
3.67 | 16.97% | 502,972 | 54,800 | 1.3 |
20.28
30.84
25.30
|
|
36 tháng
(2023-03-29) |
9.44 | 59.50% | 648,040 | 69,400 | 1.7 |
14.20
30.84
25.30
|
|
60 tháng
(2021-04-08) |
12.49 | 97.48% | 1,275,254 | 106,900 | 2.5 |
12.42
30.84
25.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
28.41
|
0 | 28.41 | 28.41 | 28.41 | 0 | 0 | 0 |
| 23/05/2025 |
28.97
|
700 | 27.10 | 28.97 | 27.10 | 0 | 100 | 0 |
| 22/05/2025 |
29.34
|
6,200 | 26.26 | 29.43 | 26.26 | 3,000 | 100 | 0.1 |
| 21/05/2025 |
29.53
|
2,800 | 26.35 | 29.53 | 26.35 | 1,100 | 100 | 0.0 |
| 20/05/2025 |
29.90
|
800 | 26.16 | 30.37 | 26.16 | 0 | 100 | -0.0 |
| 19/05/2025 |
30.37
|
2,300 | 26.16 | 30.84 | 26.16 | 2,000 | 100 | 0.1 |
| 16/05/2025 |
30.74
|
100 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 |
| 15/05/2025 |
28.59
|
200 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 |
| 14/05/2025 |
30.37
|
3,100 | 28.50 | 30.37 | 28.50 | 0 | 0 | 0 |
| 13/05/2025 |
30.37
|
600 | 27.57 | 30.37 | 27.57 | 300 | 0 | 0 |
| 12/05/2025 |
30.84
|
100 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 |
| 09/05/2025 |
30.84
|
200 | 25.23 | 30.84 | 25.23 | 0 | 100 | 0 |
| 08/05/2025 |
29.90
|
800 | 25.23 | 30.84 | 25.23 | 400 | 100 | 0 |
| 07/05/2025 |
28.03
|
4,700 | 26.35 | 28.03 | 26.35 | 0 | 0 | 0 |
| 06/05/2025 |
25.88
|
4,700 | 25.32 | 26.16 | 25.32 | 1,800 | 0 | 0 |
| 05/05/2025 |
26.07
|
2,200 | 24.76 | 26.07 | 24.76 | 0 | 0 | 0 |
| 29/04/2025 |
25.42
|
500 | 21.96 | 25.42 | 21.96 | 200 | 100 | 0.0 |
| 28/04/2025 |
26.63
|
1,600 | 24.76 | 26.63 | 24.76 | 0 | 0 | 0 |
| 25/04/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 24/04/2025 |
23.83
|
100 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 23/04/2025 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 |
| 22/04/2025 |
20.74
|
800 | 24.29 | 24.29 | 20.74 | 0 | 0 | 0 |
| 21/04/2025 |
24.11
|
400 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 |
| 18/04/2025 |
24.29
|
1,600 | 23.92 | 24.29 | 23.92 | 0 | 0 | 0 |
| 17/04/2025 |
23.83
|
3,900 | 24.01 | 24.29 | 23.83 | 2,000 | 0 | 0.1 |
| 16/04/2025 |
23.83
|
2,600 | 24.39 | 24.39 | 23.83 | 0 | 0 | 0 |
| 15/04/2025 |
24.76
|
600 | 24.86 | 24.86 | 24.76 | 0 | 0 | 0 |
| 14/04/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 11/04/2025 |
25.32
|
2,000 | 25.04 | 25.70 | 25.04 | 0 | 0 | 0 |
| 10/04/2025 |
24.29
|
400 | 24.29 | 24.58 | 24.29 | 0 | 0 | 0 |
| 09/04/2025 |
23.27
|
200 | 23.36 | 23.36 | 23.27 | 100 | 0 | 0.0 |
| 08/04/2025 |
22.43
|
1,000 | 21.12 | 22.43 | 20.65 | 0 | 0 | 0 |
| 04/04/2025 |
24.29
|
500 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 03/04/2025 |
24.48
|
1,300 | 24.01 | 24.48 | 24.01 | 0 | 100 | -0.0 |
| 02/04/2025 |
25.70
|
1,100 | 24.39 | 26.63 | 24.39 | 0 | 0 | 0 |
| 01/04/2025 |
25.23
|
3,400 | 25.32 | 25.32 | 25.23 | 0 | 0 | 0 |
| 31/03/2025 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
| 28/03/2025 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
| 27/03/2025 |
25.42
|
200 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
| 26/03/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 25/03/2025 |
24.29
|
2,200 | 25.23 | 25.23 | 24.29 | 0 | 0 | 0 |
| 24/03/2025 |
22.71
|
100 | 22.71 | 22.71 | 22.71 | 0 | 100 | -0.0 |
| 21/03/2025 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 20/03/2025 |
26.63
|
500 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 19/03/2025 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 |
| 18/03/2025 |
25.98
|
500 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 |
| 17/03/2025 |
26.07
|
100 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
| 14/03/2025 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 13/03/2025 |
24.01
|
100 | 24.01 | 24.01 | 24.01 | 0 | 100 | -0.0 |
| 12/03/2025 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 11/03/2025 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 10/03/2025 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 07/03/2025 |
26.63
|
100 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 06/03/2025 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 05/03/2025 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 04/03/2025 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 03/03/2025 |
26.16
|
300 | 26.63 | 26.63 | 26.16 | 0 | 0 | 0 |
| 28/02/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 27/02/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 26/02/2025 |
26.16
|
300 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 25/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 24/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 21/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 20/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 19/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 18/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 17/02/2025 |
25.70
|
4,200 | 25.42 | 25.70 | 25.42 | 0 | 0 | 0 |
| 14/02/2025 |
25.42
|
100 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
| 13/02/2025 |
25.23
|
700 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 12/02/2025 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 11/02/2025 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 10/02/2025 |
23.73
|
400 | 25.23 | 25.23 | 23.73 | 0 | 0 | 0 |
| 07/02/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 06/02/2025 |
24.39
|
500 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 05/02/2025 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 04/02/2025 |
24.29
|
1,000 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 03/02/2025 |
24.76
|
200 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 24/01/2025 |
24.29
|
4 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 23/01/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 22/01/2025 |
24.29
|
1,100 | 24.29 | 24.95 | 24.29 | 0 | 0 | 0 |
| 21/01/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 20/01/2025 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 17/01/2025 |
26.91
|
400 | 24.29 | 26.91 | 24.29 | 0 | 0 | 0 |
| 16/01/2025 |
24.39
|
500 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 15/01/2025 |
24.39
|
1,507 | 24.39 | 24.48 | 24.39 | 0 | 0 | 0 |
| 14/01/2025 |
24.39
|
300 | 24.29 | 24.39 | 24.29 | 0 | 0 | 0 |
| 13/01/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 10/01/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 09/01/2025 |
25.23
|
500 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 08/01/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 07/01/2025 |
25.23
|
40 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 06/01/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 03/01/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 02/01/2025 |
25.32
|
3,947 | 25.23 | 25.32 | 25.23 | 0 | 0 | 0 |
| 31/12/2024 |
23.36
|
1,200 | 23.36 | 23.36 | 23.36 | 100 | 0 | 0.0 |
| 30/12/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 27/12/2024 |
21.59
|
3,000 | 23.83 | 23.83 | 21.59 | 0 | 0 | 0 |
| 26/12/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 25/12/2024 |
24.76
|
13 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 24/12/2024 |
24.76
|
5 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |