| 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) |
0.40 | 1.67% | 490,200 | 0 | 0 |
23.90
24.90
24.20
|
|
2 tháng
(2026-01-12) |
0.10 | 0.41% | 833,400 | 0 | 0 |
23.70
25.20
24.20
|
|
3 tháng
(2025-12-15) |
-0.50 | -2.02% | 1,105,600 | 0 | 0 |
23.70
25.20
24.20
|
|
6 tháng
(2025-09-15) |
-1.80 | -6.90% | 2,394,400 | -4,100 | -0.1 |
23.70
26.70
24.20
|
|
12 tháng
(2025-03-18) |
-1.80 | -6.90% | 8,227,000 | 0 | -4.3 |
21.80
27.37
24.20
|
|
24 tháng
(2024-03-25) |
4.75 | 24.29% | 23,111,928 | -1,300 | -4.3 |
18.57
27.76
24.20
|
|
36 tháng
(2023-03-29) |
0.55 | 2.30% | 23,984,712 | 900 | -4.3 |
18.57
29.33
24.20
|
|
60 tháng
(2021-04-08) |
-6.62 | -21.42% | 25,798,956 | 1,800 | -4.2 |
18.57
35.11
24.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
24.54
|
13,500 | 24.44 | 24.54 | 24.24 | 0 | 0 | 0 |
| 23/05/2025 |
24.44
|
10,600 | 24.54 | 24.54 | 23.66 | 0 | 0 | 0 |
| 22/05/2025 |
24.54
|
13,400 | 24.54 | 24.63 | 24.34 | 0 | 0 | 0 |
| 21/05/2025 |
24.44
|
10,600 | 24.63 | 24.63 | 24.34 | 0 | 0 | 0 |
| 20/05/2025 |
24.63
|
13,800 | 24.83 | 24.83 | 24.44 | 0 | 0 | 0 |
| 19/05/2025 |
24.73
|
10,600 | 24.44 | 24.73 | 24.44 | 0 | 0 | 0 |
| 16/05/2025 |
24.54
|
18,600 | 24.54 | 24.63 | 24.44 | 0 | 0 | 0 |
| 15/05/2025 |
24.54
|
16,300 | 24.73 | 24.73 | 24.44 | 0 | 0 | 0 |
| 14/05/2025 |
24.73
|
30,000 | 24.05 | 24.83 | 24.05 | 0 | 0 | 0 |
| 13/05/2025 |
24.73
|
34,800 | 25.22 | 25.32 | 24.44 | 500 | 0 | 0 |
| 12/05/2025 |
24.73
|
47,400 | 24.54 | 24.93 | 24.44 | 1,000 | 0 | 0 |
| 09/05/2025 |
24.05
|
31,700 | 24.93 | 25.32 | 24.05 | 0 | 0 | 0 |
| 08/05/2025 |
24.44
|
31,300 | 25.32 | 25.32 | 24.44 | 0 | 0 | 0 |
| 07/05/2025 |
24.44
|
38,900 | 24.93 | 24.93 | 24.44 | 0 | 0 | 0 |
| 06/05/2025 |
24.93
|
27,300 | 23.75 | 25.02 | 23.75 | 0 | 0 | 0 |
| 05/05/2025 |
24.83
|
21,600 | 25.42 | 25.42 | 24.63 | 0 | 0 | 0 |
| 29/04/2025 |
24.83
|
24,400 | 24.83 | 24.83 | 24.44 | 0 | 0 | 0 |
| 28/04/2025 |
24.93
|
16,000 | 25.02 | 25.12 | 24.73 | 0 | 0 | 0 |
| 25/04/2025 |
25.42
|
6,500 | 25.02 | 25.42 | 24.93 | 0 | 0 | 0 |
| 24/04/2025 |
25.22
|
17,200 | 25.90 | 25.90 | 25.12 | 0 | 0 | 0 |
| 23/04/2025 |
25.32
|
14,300 | 25.51 | 25.51 | 25.02 | 0 | 0 | 0 |
| 22/04/2025 |
24.83
|
22,700 | 25.61 | 25.90 | 24.34 | 0 | 0 | 0 |
| 21/04/2025 |
25.61
|
18,900 | 28.64 | 28.64 | 25.32 | 0 | 0 | 0 |
| 18/04/2025 |
25.90
|
86,700 | 25.12 | 28.64 | 25.12 | 0 | 0 | 0 |
| 17/04/2025 |
25.12
|
63,000 | 25.12 | 25.12 | 24.44 | 0 | 0 | 0 |
| 16/04/2025 |
24.93
|
40,900 | 25.32 | 25.32 | 24.83 | 0 | 0 | 0 |
| 15/04/2025 |
25.22
|
56,200 | 25.32 | 25.42 | 24.34 | 0 | 0 | 0 |
| 14/04/2025 |
25.02
|
14,600 | 25.42 | 25.42 | 24.93 | 0 | 0 | 0 |
| 11/04/2025 |
25.22
|
16,300 | 25.32 | 25.32 | 24.44 | 0 | 0 | 0 |
| 10/04/2025 |
25.22
|
74,100 | 25.12 | 25.32 | 24.93 | 0 | 0 | 0 |
| 09/04/2025 |
21.80
|
62,700 | 22.19 | 22.87 | 21.31 | 0 | 0 | 0 |
| 08/04/2025 |
22.39
|
39,500 | 25.42 | 25.42 | 21.51 | 0 | 0 | 0 |
| 04/04/2025 |
23.36
|
26,500 | 20.92 | 23.66 | 20.92 | 0 | 0 | 0 |
| 03/04/2025 |
23.85
|
92,400 | 25.32 | 25.32 | 22.48 | 0 | 0 | 0 |
| 02/04/2025 |
25.51
|
32,600 | 25.71 | 25.71 | 25.22 | 0 | 0 | 0 |
| 01/04/2025 |
25.61
|
14,000 | 25.81 | 25.81 | 25.32 | 0 | 0 | 0 |
| 31/03/2025 |
25.42
|
21,100 | 25.51 | 25.71 | 25.42 | 0 | 0 | 0 |
| 28/03/2025 |
25.81
|
35,800 | 25.90 | 25.90 | 25.61 | 0 | 0 | 0 |
| 27/03/2025 |
25.90
|
11,200 | 26.30 | 26.30 | 25.90 | 0 | 0 | 0 |
| 26/03/2025 |
26.10
|
24,600 | 26.20 | 26.30 | 25.90 | 0 | 0 | 0 |
| 25/03/2025 |
26.10
|
8,300 | 26.30 | 26.30 | 26.00 | 0 | 0 | 0 |
| 24/03/2025 |
26.20
|
9,000 | 26.30 | 26.30 | 26.00 | 0 | 0 | 0 |
| 21/03/2025 |
26.20
|
13,900 | 26.10 | 26.30 | 25.90 | 0 | 0 | 0 |
| 20/03/2025 |
26.10
|
2,600 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 |
| 19/03/2025 |
26.10
|
17,600 | 26.39 | 26.39 | 25.90 | 0 | 0 | 0 |
| 18/03/2025 |
26.10
|
19,600 | 26.30 | 26.39 | 26.00 | 0 | 0 | 0 |
| 17/03/2025 |
26.20
|
44,800 | 26.39 | 26.39 | 25.90 | 0 | 0 | 0 |
| 14/03/2025 |
26.00
|
24,500 | 26.10 | 26.20 | 26.00 | 0 | 0 | 0 |
| 13/03/2025 |
26.30
|
28,700 | 26.59 | 26.59 | 26.10 | 0 | 0 | 0 |
| 12/03/2025 |
26.39
|
39,900 | 26.30 | 26.59 | 26.20 | 0 | 0 | 0 |
| 11/03/2025 |
26.20
|
46,100 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 |
| 10/03/2025 |
25.90
|
20,100 | 26.78 | 26.78 | 25.81 | 0 | 0 | 0 |
| 07/03/2025 |
26.10
|
46,100 | 26.39 | 26.39 | 25.81 | 0 | 0 | 0 |
| 06/03/2025 |
26.30
|
23,400 | 26.30 | 26.39 | 26.00 | 0 | 0 | 0 |
| 05/03/2025 |
26.10
|
73,300 | 26.30 | 26.49 | 25.90 | 0 | 0 | 0 |
| 04/03/2025 |
26.30
|
51,400 | 26.20 | 26.49 | 25.90 | 0 | 0 | 0 |
| 03/03/2025 |
26.39
|
20,500 | 26.59 | 26.69 | 26.20 | 0 | 4 | -0.0 |
| 28/02/2025 |
26.39
|
40,600 | 26.39 | 26.39 | 26.10 | 0 | 0 | 0 |
| 27/02/2025 |
26.30
|
43,700 | 26.30 | 26.39 | 26.00 | 0 | 0 | 0 |
| 26/02/2025 |
26.20
|
114,400 | 26.10 | 26.49 | 26.10 | 0 | 0 | 0 |
| 25/02/2025 |
26.49
|
76,000 | 26.39 | 26.78 | 26.30 | 0 | 0 | 0 |
| 24/02/2025 |
26.39
|
92,400 | 26.78 | 26.78 | 26.30 | 0 | 0 | 0 |
| 21/02/2025 |
26.49
|
58,900 | 26.98 | 27.27 | 26.39 | 0 | 0 | 0 |
| 20/02/2025 |
26.78
|
123,800 | 27.76 | 27.76 | 26.39 | 4 | 0 | 0.0 |
| 19/02/2025 |
26.69
|
169,300 | 26.78 | 26.78 | 26.39 | 0 | 0 | 0 |
| 18/02/2025 |
26.39
|
111,300 | 26.88 | 26.98 | 26.39 | 0 | 0 | 0 |
| 17/02/2025 |
26.30
|
67,100 | 27.18 | 27.18 | 25.42 | 0 | 0 | 0 |
| 14/02/2025 |
26.59
|
16,200 | 26.39 | 27.27 | 26.00 | 0 | 0 | 0 |
| 13/02/2025 |
26.10
|
36,400 | 25.90 | 26.20 | 25.42 | 0 | 0 | 0 |
| 12/02/2025 |
25.90
|
140,084 | 26.39 | 27.08 | 25.42 | 0 | 0 | 0 |
| 11/02/2025 |
26.20
|
86,580 | 27.37 | 27.37 | 25.71 | 0 | 0 | 0 |
| 10/02/2025 |
26.88
|
114,785 | 27.86 | 28.06 | 26.49 | 0 | 0 | 0 |
| 07/02/2025 |
27.76
|
71,702 | 28.06 | 28.25 | 27.47 | 0 | 0 | 0 |
| 06/02/2025 |
27.66
|
199,300 | 26.59 | 28.74 | 26.39 | 0 | 0 | 0 |
| 05/02/2025 |
26.59
|
71,900 | 26.78 | 26.78 | 26.39 | 0 | 0 | 0 |
| 04/02/2025 |
26.39
|
59,700 | 27.37 | 27.37 | 26.39 | 0 | 0 | 0 |
| 03/02/2025 |
26.78
|
84,900 | 29.81 | 29.81 | 26.30 | 0 | 0 | 0 |
| 24/01/2025 |
25.90
|
17,900 | 26.30 | 26.30 | 25.81 | 0 | 0 | 0 |
| 23/01/2025 |
25.90
|
84,000 | 26.30 | 26.30 | 25.61 | 0 | 0 | 0 |
| 22/01/2025 |
26.20
|
26,000 | 26.20 | 26.30 | 26.00 | 0 | 0 | 0 |
| 21/01/2025 |
26.30
|
16,900 | 26.20 | 26.39 | 26.20 | 0 | 0 | 0 |
| 20/01/2025 |
26.20
|
33,700 | 26.49 | 26.49 | 26.00 | 0 | 0 | 0 |
| 17/01/2025 |
26.39
|
18,110 | 26.39 | 26.49 | 26.10 | 0 | 0 | 0 |
| 16/01/2025 |
26.00
|
30,000 | 26.00 | 26.20 | 25.90 | 0 | 0 | 0 |
| 15/01/2025 |
26.10
|
26,800 | 26.20 | 26.30 | 25.61 | 0 | 0 | 0 |
| 14/01/2025 |
26.30
|
14,450 | 26.59 | 26.59 | 25.42 | 0 | 0 | 0 |
| 13/01/2025 |
26.30
|
18,900 | 26.98 | 26.98 | 26.00 | 0 | 0 | 0 |
| 10/01/2025 |
26.49
|
12,040 | 26.78 | 26.78 | 26.10 | 0 | 0 | 0 |
| 09/01/2025 |
26.88
|
19,806 | 26.59 | 29.33 | 26.39 | 0 | 0 | 0 |
| 08/01/2025 |
26.39
|
2,700 | 26.69 | 26.69 | 26.30 | 0 | 0 | 0 |
| 07/01/2025 |
26.39
|
18,739 | 26.78 | 26.78 | 25.90 | 0 | 0 | 0 |
| 06/01/2025 |
26.20
|
57,000 | 27.27 | 27.27 | 25.81 | 0 | 0 | 0 |
| 03/01/2025 |
26.30
|
24,300 | 26.49 | 27.27 | 26.00 | 0 | 0 | 0 |
| 02/01/2025 |
26.30
|
29,300 | 26.98 | 26.98 | 26.20 | 0 | 0 | 0 |
| 31/12/2024 |
26.20
|
29,370 | 26.39 | 26.69 | 26.10 | 0 | 0 | 0 |
| 30/12/2024 |
26.69
|
16,200 | 26.88 | 26.88 | 26.49 | 0 | 0 | 0 |
| 27/12/2024 |
26.98
|
44,070 | 26.98 | 27.27 | 26.59 | 0 | 0 | 0 |
| 26/12/2024 |
27.27
|
22,000 | 27.37 | 27.37 | 26.88 | 0 | 0 | 0 |
| 25/12/2024 |
27.37
|
30,348 | 27.76 | 27.76 | 26.78 | 0 | 0 | 0 |
| 24/12/2024 |
27.37
|
11,417 | 27.66 | 27.66 | 26.78 | 0 | 0 | 0 |