| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.50 | -1.72% | 342,400 | 0 | 0 |
27.70
29.80
28.50
|
|
2 tháng
(2026-01-19) |
0.70 | 2.51% | 719,800 | -100 | -0.0 |
27.60
29.80
28.50
|
|
3 tháng
(2025-12-18) |
0.90 | 3.25% | 924,400 | -100 | -0.0 |
27.30
29.80
28.50
|
|
6 tháng
(2025-09-19) |
1.93 | 7.25% | 2,200,600 | -100 | -0.0 |
25.91
29.80
28.50
|
|
12 tháng
(2025-03-24) |
0.83 | 2.99% | 6,148,500 | -4,600 | -0.1 |
21.71
29.80
28.50
|
|
24 tháng
(2024-03-28) |
5.64 | 24.58% | 15,981,737 | -5,000 | -0.1 |
21.71
29.80
28.50
|
|
36 tháng
(2023-04-03) |
12.11 | 73.45% | 24,814,312 | -5,000 | -0.1 |
16.42
29.80
28.50
|
|
60 tháng
(2021-04-13) |
12.49 | 77.51% | 59,653,871 | -36,100 | -1.0 |
12.49
29.80
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
27.95
|
63,400 | 28.30 | 28.39 | 27.68 | 0 | 0 | 0 |
| 24/12/2024 |
27.95
|
148,931 | 28.04 | 28.48 | 27.77 | 0 | 0 | 0 |
| 23/12/2024 |
27.86
|
222,320 | 27.15 | 28.04 | 27.15 | 0 | 0 | 0 |
| 20/12/2024 |
26.88
|
82,100 | 26.52 | 27.15 | 26.52 | 0 | 0 | 0 |
| 19/12/2024 |
26.35
|
39,200 | 26.35 | 26.43 | 26.26 | 0 | 0 | 0 |
| 18/12/2024 |
26.52
|
71,810 | 26.43 | 26.70 | 26.17 | 0 | 0 | 0 |
| 17/12/2024 |
26.43
|
16,901 | 26.43 | 26.52 | 26.26 | 0 | 0 | 0 |
| 16/12/2024 |
26.35
|
36,003 | 26.61 | 26.70 | 26.26 | 0 | 0 | 0 |
| 13/12/2024 |
26.52
|
36,400 | 26.35 | 26.79 | 26.35 | 0 | 0 | 0 |
| 12/12/2024 |
26.61
|
94,912 | 25.90 | 26.61 | 25.90 | 0 | 0 | 0 |
| 11/12/2024 |
25.90
|
26,000 | 25.90 | 25.99 | 25.81 | 0 | 0 | 0 |
| 10/12/2024 |
25.99
|
22,701 | 25.81 | 25.99 | 25.81 | 0 | 0 | 0 |
| 09/12/2024 |
25.90
|
20,408 | 25.99 | 25.99 | 25.81 | 0 | 0 | 0 |
| 06/12/2024 |
25.90
|
24,500 | 25.90 | 25.90 | 25.81 | 0 | 0 | 0 |
| 05/12/2024 |
25.90
|
1,700 | 25.99 | 25.99 | 25.90 | 0 | 0 | 0 |
| 04/12/2024 |
25.90
|
10,700 | 25.81 | 25.90 | 25.72 | 0 | 0 | 0 |
| 03/12/2024 |
25.81
|
42,710 | 25.99 | 25.99 | 25.72 | 0 | 0 | 0 |
| 02/12/2024 |
25.81
|
18,502 | 25.90 | 25.90 | 25.81 | 0 | 0 | 0 |
| 29/11/2024 |
25.90
|
17,801 | 25.99 | 25.99 | 25.81 | 0 | 0 | 0 |
| 28/11/2024 |
25.99
|
19,500 | 25.90 | 26.08 | 25.81 | 0 | 0 | 0 |
| 27/11/2024 |
25.99
|
9,301 | 25.99 | 25.99 | 25.81 | 0 | 0 | 0 |
| 26/11/2024 |
25.90
|
19,000 | 25.90 | 25.99 | 25.81 | 0 | 0 | 0 |
| 25/11/2024 |
25.81
|
13,300 | 25.99 | 25.99 | 25.72 | 0 | 0 | 0 |
| 22/11/2024 |
25.99
|
13,235 | 25.81 | 26.08 | 25.81 | 0 | 0 | 0 |
| 21/11/2024 |
25.81
|
17,100 | 25.81 | 25.90 | 25.72 | 0 | 0 | 0 |
| 20/11/2024 |
25.90
|
37,000 | 25.81 | 25.90 | 25.72 | 0 | 0 | 0 |
| 19/11/2024 |
25.90
|
25,400 | 25.99 | 25.99 | 25.90 | 0 | 0 | 0 |
| 18/11/2024 |
25.99
|
30,200 | 25.81 | 26.08 | 25.81 | 0 | 0 | 0 |
| 15/11/2024 |
25.81
|
62,400 | 25.81 | 25.99 | 25.72 | 0 | 0 | 0 |
| 14/11/2024 |
25.81
|
26,300 | 25.81 | 25.81 | 25.72 | 0 | 0 | 0 |
| 13/11/2024 |
25.90
|
49,700 | 26.17 | 26.17 | 25.63 | 0 | 0 | 0 |
| 12/11/2024 |
25.90
|
22,000 | 25.90 | 25.99 | 25.81 | 0 | 0 | 0 |
| 11/11/2024 |
25.99
|
22,300 | 25.99 | 25.99 | 25.72 | 0 | 0 | 0 |
| 08/11/2024 |
25.90
|
17,950 | 25.90 | 26.08 | 25.81 | 0 | 0 | 0 |
| 07/11/2024 |
25.90
|
27,601 | 25.99 | 26.08 | 25.81 | 0 | 0 | 0 |
| 06/11/2024 |
25.99
|
11,521 | 25.72 | 26.08 | 25.72 | 0 | 0 | 0 |
| 05/11/2024 |
25.90
|
1,500 | 25.99 | 25.99 | 25.90 | 0 | 0 | 0 |
| 04/11/2024 |
25.72
|
42,000 | 26.17 | 26.17 | 25.72 | 0 | 0 | 0 |
| 01/11/2024 |
26.17
|
18,700 | 26.17 | 26.26 | 26.08 | 0 | 0 | 0 |
| 31/10/2024 |
26.17
|
32,900 | 26.17 | 26.26 | 26.17 | 0 | 0 | 0 |
| 30/10/2024 |
26.17
|
48,500 | 26.26 | 26.26 | 26.08 | 0 | 0 | 0 |
| 29/10/2024 |
26.17
|
9,100 | 26.17 | 26.26 | 26.17 | 0 | 0 | 0 |
| 28/10/2024 |
26.17
|
9,516 | 26.26 | 26.26 | 26.17 | 0 | 0 | 0 |
| 25/10/2024 |
26.17
|
15,266 | 26.26 | 26.26 | 26.08 | 0 | 0 | 0 |
| 24/10/2024 |
26.26
|
9,100 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 23/10/2024 |
26.17
|
21,701 | 26.26 | 26.26 | 26.17 | 0 | 0 | 0 |
| 22/10/2024 |
26.26
|
38,600 | 26.43 | 26.43 | 26.17 | 0 | 0 | 0 |
| 21/10/2024 |
26.52
|
20,210 | 26.35 | 26.52 | 26.26 | 0 | 0 | 0 |
| 18/10/2024 |
26.35
|
13,800 | 26.26 | 26.35 | 26.26 | 0 | 0 | 0 |
| 17/10/2024 |
26.26
|
39,401 | 26.08 | 26.52 | 26.08 | 0 | 0 | 0 |
| 16/10/2024 |
26.08
|
14,900 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 |
| 15/10/2024 |
26.17
|
41,100 | 26.17 | 26.17 | 26.08 | 0 | 0 | 0 |
| 14/10/2024 |
26.26
|
23,200 | 26.26 | 26.35 | 26.17 | 0 | 0 | 0 |
| 11/10/2024 |
26.26
|
4,701 | 26.17 | 26.35 | 26.17 | 0 | 0 | 0 |
| 10/10/2024 |
26.35
|
34,700 | 26.26 | 26.43 | 26.17 | 0 | 0 | 0 |
| 09/10/2024 |
26.26
|
5,500 | 26.26 | 26.35 | 26.17 | 0 | 0 | 0 |
| 08/10/2024 |
26.17
|
4,000 | 26.17 | 26.26 | 26.17 | 0 | 0 | 0 |
| 07/10/2024 |
26.17
|
14,600 | 26.17 | 26.35 | 26.17 | 0 | 0 | 0 |
| 04/10/2024 |
26.17
|
7,500 | 26.26 | 26.35 | 26.17 | 0 | 0 | 0 |
| 03/10/2024 |
26.17
|
33,900 | 24.74 | 26.35 | 24.74 | 0 | 0 | 0 |
| 02/10/2024 |
26.35
|
17,300 | 26.26 | 26.43 | 26.26 | 0 | 0 | 0 |
| 01/10/2024 |
26.26
|
31,976 | 26.43 | 26.43 | 26.26 | 0 | 0 | 0 |
| 30/09/2024 |
26.43
|
14,900 | 26.52 | 26.52 | 26.26 | 0 | 0 | 0 |
| 27/09/2024 |
26.52
|
13,901 | 26.52 | 26.52 | 26.35 | 0 | 0 | 0 |
| 26/09/2024 |
26.43
|
24,906 | 26.26 | 26.70 | 26.26 | 0 | 0 | 0 |
| 25/09/2024 |
26.26
|
20,100 | 26.26 | 26.35 | 26.26 | 0 | 0 | 0 |
| 24/09/2024 |
26.35
|
16,167 | 26.35 | 26.43 | 26.17 | 0 | 0 | 0 |
| 23/09/2024 |
26.26
|
6,700 | 26.26 | 26.35 | 26.08 | 0 | 0 | 0 |
| 20/09/2024 |
26.26
|
29,800 | 26.26 | 26.43 | 26.08 | 0 | 0 | 0 |
| 19/09/2024 |
26.43
|
10,820 | 26.35 | 26.43 | 26.17 | 0 | 0 | 0 |
| 18/09/2024 |
26.35
|
13,901 | 26.17 | 26.43 | 26.17 | 0 | 0 | 0 |
| 17/09/2024 |
26.26
|
9,400 | 26.17 | 26.26 | 26.08 | 0 | 0 | 0 |
| 16/09/2024 |
26.17
|
7,200 | 26.17 | 26.26 | 26.17 | 0 | 0 | 0 |
| 13/09/2024 |
26.08
|
5,200 | 26.08 | 26.17 | 25.99 | 0 | 0 | 0 |
| 12/09/2024 |
26.08
|
17,500 | 25.99 | 26.17 | 25.99 | 0 | 0 | 0 |
| 11/09/2024 |
26.17
|
5,800 | 26.08 | 26.17 | 25.99 | 0 | 0 | 0 |
| 10/09/2024 |
26.08
|
20,100 | 26.17 | 26.17 | 26.08 | 0 | 0 | 0 |
| 09/09/2024 |
26.17
|
8,710 | 26.35 | 26.35 | 25.99 | 0 | 0 | 0 |
| 06/09/2024 |
26.17
|
15,000 | 26.35 | 26.35 | 26.17 | 0 | 0 | 0 |
| 05/09/2024 |
26.26
|
19,601 | 26.35 | 26.52 | 26.26 | 0 | 0 | 0 |
| 04/09/2024 |
26.35
|
30,110 | 26.17 | 26.61 | 26.08 | 0 | 0 | 0 |
| 30/08/2024 |
26.26
|
8,601 | 26.26 | 26.35 | 26.17 | 0 | 0 | 0 |
| 29/08/2024 |
26.26
|
16,200 | 25.99 | 26.35 | 25.99 | 0 | 0 | 0 |
| 28/08/2024 |
26.17
|
12,400 | 26.08 | 26.26 | 26.08 | 0 | 0 | 0 |
| 27/08/2024 |
26.17
|
31,200 | 26.17 | 26.17 | 26.08 | 0 | 0 | 0 |
| 26/08/2024 |
26.08
|
35,900 | 26.17 | 26.35 | 26.08 | 0 | 0 | 0 |
| 23/08/2024 |
26.26
|
12,101 | 26.26 | 26.35 | 26.17 | 0 | 0 | 0 |
| 22/08/2024 |
26.26
|
20,401 | 26.26 | 26.52 | 26.26 | 0 | 0 | 0 |
| 21/08/2024 |
26.52
|
36,800 | 26.43 | 26.52 | 26.26 | 0 | 0 | 0 |
| 20/08/2024 |
26.26
|
63,500 | 26.61 | 26.61 | 26.26 | 0 | 0 | 0 |
| 19/08/2024 |
26.52
|
92,201 | 26.61 | 26.61 | 26.35 | 0 | 0 | 0 |
| 16/08/2024 |
26.61
|
38,001 | 26.52 | 26.79 | 26.26 | 0 | 0 | 0 |
| 15/08/2024 |
26.43
|
21,120 | 26.35 | 26.79 | 26.35 | 0 | 0 | 0 |
| 14/08/2024 |
26.26
|
42,100 | 26.97 | 26.97 | 26.26 | 0 | 0 | 0 |
| 13/08/2024 |
26.70
|
45,400 | 27.06 | 27.06 | 26.61 | 0 | 0 | 0 |
| 12/08/2024 |
27.15
|
74,100 | 27.15 | 28.39 | 26.97 | 0 | 0 | 0 |
| 09/08/2024 |
26.88
|
28,370 | 27.15 | 27.24 | 26.88 | 0 | 0 | 0 |
| 08/08/2024 |
26.70
|
91,450 | 26.17 | 27.24 | 26.08 | 0 | 0 | 0 |
| 07/08/2024 |
26.17
|
14,701 | 25.99 | 26.26 | 25.90 | 0 | 0 | 0 |
| 06/08/2024 |
25.99
|
18,500 | 25.99 | 25.99 | 25.63 | 0 | 0 | 0 |