| 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) |
1.30 | 2.67% | 97,600 | -100 | -0.0 |
46.80
52
48.10
|
|
2 tháng
(2026-01-12) |
-1 | -1.96% | 129,100 | -100 | -0.0 |
46.80
52
48.10
|
|
3 tháng
(2025-12-15) |
0.90 | 1.84% | 177,500 | -100 | -0.0 |
46.80
52.30
48.10
|
|
6 tháng
(2025-09-15) |
2.30 | 4.83% | 685,100 | -100 | -0.0 |
41.50
53.80
48.10
|
|
12 tháng
(2025-03-18) |
24.46 | 96.14% | 920,700 | -1,700 | -0.1 |
22.80
53.80
48.10
|
|
24 tháng
(2024-03-25) |
18.86 | 60.74% | 1,349,800 | -7,000 | -0.2 |
22.80
53.80
48.10
|
|
36 tháng
(2023-03-29) |
29.75 | 147.61% | 2,801,500 | -9,800 | -0.1 |
16.49
53.80
48.10
|
|
60 tháng
(2021-04-08) |
31.44 | 170.27% | 11,140,400 | -3,623 | -0.1 |
14.08
53.80
48.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
25.44
|
300 | 24.36 | 25.93 | 24.36 | 0 | 0 | 0 |
| 23/05/2025 |
24.36
|
500 | 24.17 | 24.36 | 24.17 | 0 | 0 | 0 |
| 22/05/2025 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 21/05/2025 |
24.46
|
300 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
| 20/05/2025 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 19/05/2025 |
24.27
|
200 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 16/05/2025 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 15/05/2025 |
26.03
|
100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 14/05/2025 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 13/05/2025 |
26.03
|
4,800 | 24.71 | 26.08 | 24.71 | 0 | 0 | 0 |
| 12/05/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
| 09/05/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
| 08/05/2025 |
24.41
|
600 | 24.95 | 24.95 | 24.41 | 0 | 0 | 0 |
| 07/05/2025 |
24.56
|
300 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 |
| 06/05/2025 |
24.56
|
300 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 |
| 05/05/2025 |
24.46
|
2,000 | 25.44 | 25.44 | 24.46 | 0 | 0 | 0 |
| 29/04/2025 |
25.25
|
2,300 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 28/04/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
| 25/04/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
| 24/04/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
| 23/04/2025 |
24.46
|
100 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
| 22/04/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 21/04/2025 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 18/04/2025 |
23.58
|
700 | 24.76 | 24.76 | 23.58 | 0 | 0 | 0 |
| 17/04/2025 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 16/04/2025 |
23.48
|
200 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 15/04/2025 |
23.83
|
500 | 25.34 | 25.34 | 23.83 | 0 | 0 | 0 |
| 14/04/2025 |
25.39
|
1,700 | 24.27 | 25.39 | 23.97 | 0 | 0 | 0 |
| 11/04/2025 |
25.44
|
100 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 10/04/2025 |
27.30
|
4,400 | 25.73 | 27.30 | 25.73 | 0 | 0 | 0 |
| 09/04/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
| 08/04/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
| 04/04/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
| 03/04/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
| 02/04/2025 |
25.88
|
800 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
| 01/04/2025 |
25.88
|
400 | 24.66 | 25.88 | 24.66 | 0 | 300 | -0.0 |
| 31/03/2025 |
24.66
|
6,400 | 25.88 | 25.88 | 24.46 | 0 | 0 | 0 |
| 28/03/2025 |
25.88
|
1,700 | 25.83 | 25.93 | 25.83 | 0 | 0 | 0 |
| 27/03/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
| 26/03/2025 |
25.88
|
300 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
| 25/03/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
| 24/03/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
| 21/03/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
| 20/03/2025 |
25.88
|
1,200 | 25.44 | 25.88 | 25.44 | 0 | 0 | 0 |
| 19/03/2025 |
25.44
|
200 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 18/03/2025 |
25.44
|
3,600 | 26.91 | 26.91 | 25.44 | 0 | 0 | 0 |
| 17/03/2025 |
26.91
|
2,100 | 26.91 | 27.30 | 26.91 | 0 | 0 | 0 |
| 14/03/2025 |
26.66
|
26,000 | 25.93 | 26.66 | 25.93 | 0 | 0 | 0 |
| 13/03/2025 |
24.95
|
2,500 | 25.39 | 25.83 | 24.95 | 0 | 0 | 0 |
| 12/03/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
| 11/03/2025 |
25.34
|
900 | 25.64 | 25.64 | 25.34 | 0 | 0 | 0 |
| 10/03/2025 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 07/03/2025 |
27.20
|
2,400 | 26.42 | 27.20 | 26.42 | 0 | 0 | 0 |
| 06/03/2025 |
25.44
|
4,800 | 26.42 | 26.42 | 25.44 | 0 | 0 | 0 |
| 05/03/2025 |
26.42
|
300 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 |
| 04/03/2025 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 |
| 03/03/2025 |
26.42
|
1,200 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 |
| 28/02/2025 |
26.42
|
2,600 | 25.83 | 26.42 | 25.83 | 0 | 2,000 | -0.1 |
| 27/02/2025 |
25.83
|
2,400 | 25.29 | 25.83 | 25.29 | 0 | 2,000 | -0.1 |
| 26/02/2025 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 25/02/2025 |
25.25
|
1,300 | 25.05 | 25.25 | 25.05 | 0 | 0 | 0 |
| 24/02/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 21/02/2025 |
25.05
|
700 | 25.00 | 25.05 | 25.00 | 0 | 0 | 0 |
| 20/02/2025 |
24.95
|
1,300 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 19/02/2025 |
24.95
|
5,300 | 25.00 | 25.00 | 24.80 | 0 | 0 | 0 |
| 18/02/2025 |
25.10
|
1,200 | 25.15 | 25.15 | 25.05 | 0 | 0 | 0 |
| 17/02/2025 |
25.20
|
1,100 | 24.66 | 25.20 | 24.66 | 0 | 0 | 0 |
| 14/02/2025 |
25.25
|
3,200 | 24.36 | 25.25 | 24.27 | 0 | 0 | 0 |
| 13/02/2025 |
23.88
|
600 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 12/02/2025 |
23.29
|
200 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
| 11/02/2025 |
23.29
|
500 | 23.29 | 23.29 | 23.29 | 0 | 500 | -0.0 |
| 10/02/2025 |
23.48
|
200 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 07/02/2025 |
23.48
|
200 | 23.53 | 23.53 | 23.48 | 0 | 0 | 0 |
| 06/02/2025 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 05/02/2025 |
24.76
|
100 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 04/02/2025 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 |
| 03/02/2025 |
24.56
|
3,100 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 |
| 24/01/2025 |
24.66
|
1,400 | 24.95 | 24.95 | 24.46 | 0 | 0 | 0 |
| 23/01/2025 |
24.46
|
200 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
| 22/01/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
| 21/01/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
| 20/01/2025 |
24.46
|
600 | 24.85 | 24.85 | 24.46 | 0 | 0 | 0 |
| 17/01/2025 |
25.29
|
400 | 23.78 | 25.29 | 23.78 | 0 | 0 | 0 |
| 16/01/2025 |
23.78
|
900 | 23.68 | 23.78 | 23.68 | 0 | 0 | 0 |
| 15/01/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 14/01/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 13/01/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 10/01/2025 |
25.44
|
4,900 | 23.68 | 25.44 | 23.29 | 0 | 0 | 0 |
| 09/01/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 08/01/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 07/01/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 06/01/2025 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 03/01/2025 |
23.97
|
200 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 02/01/2025 |
25.29
|
300 | 25.34 | 25.34 | 25.29 | 0 | 0 | 0 |
| 31/12/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 30/12/2024 |
23.97
|
1,300 | 24.17 | 24.17 | 23.97 | 0 | 0 | 0 |
| 27/12/2024 |
24.61
|
800 | 25.44 | 25.44 | 24.46 | 0 | 0 | 0 |
| 26/12/2024 |
25.44
|
1,600 | 26.32 | 26.32 | 25.44 | 0 | 0 | 0 |
| 25/12/2024 |
24.95
|
7,200 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 24/12/2024 |
24.95
|
1,100 | 24.95 | 24.95 | 23.63 | 0 | 0 | 0 |