| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 26,556,300 | 296,400 | 0 |
25.80
26.60
26.60
|
|
2 tháng
(2026-04-13) |
-0.30 | -1.13% | 52,422,700 | 247,900 | 0 |
25.80
26.60
26.60
|
|
3 tháng
(2026-03-16) |
1.10 | 4.37% | 76,995,200 | -18,000 | -4.4 |
25.20
26.80
26.60
|
|
6 tháng
(2025-12-15) |
-0.90 | -3.31% | 140,068,600 | -150,500 | -7.9 |
24.80
27.70
26.60
|
|
12 tháng
(2025-06-17) |
0.61 | 2.38% | 249,753,500 | -2,300 | -4.6 |
24.80
29.20
26.60
|
|
24 tháng
(2024-06-24) |
2.95 | 12.66% | 386,357,824 | 517,898 | 9.0 |
23.35
29.20
26.60
|
|
36 tháng
(2023-06-28) |
5.69 | 27.59% | 521,402,481 | 517,296 | 9.0 |
19.33
29.20
26.60
|
|
60 tháng
(2021-07-08) |
15.96 | 154.33% | 660,898,457 | 515,850 | 8.9 |
9.57
36.69
26.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
25.14
|
673,400 | 25.32 | 25.32 | 24.86 | 12,700 | 6,200 | 0.2 |
| 26/03/2025 |
25.32
|
629,400 | 25.23 | 25.41 | 25.14 | 0 | 14,700 | -0.4 |
| 25/03/2025 |
25.23
|
681,400 | 25.14 | 25.41 | 25.05 | 11,200 | 2,100 | 0.3 |
| 24/03/2025 |
25.14
|
624,300 | 25.14 | 25.32 | 25.05 | 2,800 | 0 | 0.1 |
| 21/03/2025 |
25.14
|
702,500 | 25.05 | 25.41 | 24.95 | 20,600 | 0 | 0.6 |
| 20/03/2025 |
25.05
|
644,700 | 25.05 | 25.32 | 24.95 | 0 | 13,100 | -0.4 |
| 19/03/2025 |
25.05
|
577,400 | 25.14 | 25.23 | 24.95 | 0 | 0 | 0 |
| 18/03/2025 |
25.14
|
521,000 | 25.32 | 25.41 | 25.05 | 2,700 | 2,700 | -0.0 |
| 17/03/2025 |
25.32
|
456,900 | 25.23 | 25.41 | 25.05 | 26,300 | 1,600 | 0 |
| 14/03/2025 |
25.23
|
574,500 | 24.95 | 25.50 | 24.77 | 0 | 7,500 | -0.2 |
| 13/03/2025 |
24.95
|
500,800 | 25.05 | 25.14 | 24.77 | 0 | 10,600 | -0.3 |
| 12/03/2025 |
25.05
|
596,700 | 25.14 | 25.23 | 24.77 | 4,300 | 23,200 | -0.5 |
| 11/03/2025 |
25.23
|
648,100 | 25.41 | 25.41 | 24.77 | 7,000 | 3,300 | 0.1 |
| 10/03/2025 |
25.41
|
527,600 | 25.50 | 25.60 | 25.23 | 21,100 | 13,500 | 0.2 |
| 07/03/2025 |
25.50
|
471,500 | 25.50 | 25.69 | 25.32 | 24,400 | 22,500 | 0.0 |
| 06/03/2025 |
25.60
|
484,800 | 25.41 | 25.60 | 25.14 | 12,200 | 12,800 | -0.0 |
| 05/03/2025 |
25.41
|
452,600 | 25.41 | 25.60 | 25.23 | 11,800 | 8,700 | 0.1 |
| 04/03/2025 |
25.50
|
585,200 | 25.41 | 25.69 | 25.05 | 20,700 | 10,900 | 0.3 |
| 03/03/2025 |
25.41
|
432,900 | 25.23 | 25.50 | 25.05 | 11,600 | 23,700 | -0.3 |
| 28/02/2025 |
25.32
|
474,000 | 25.41 | 25.60 | 25.05 | 4,700 | 22,300 | -0.5 |
| 27/02/2025 |
25.41
|
563,600 | 25.32 | 25.60 | 25.14 | 4,800 | 3,100 | 0.0 |
| 26/02/2025 |
25.32
|
552,800 | 25.23 | 25.41 | 24.95 | 17,100 | 5,000 | 0.3 |
| 25/02/2025 |
25.23
|
372,600 | 25.23 | 25.32 | 25.05 | 6,800 | 13,300 | -0.2 |
| 24/02/2025 |
25.23
|
462,800 | 25.14 | 25.32 | 24.95 | 21,500 | 24,600 | -0.1 |
| 21/02/2025 |
25.23
|
473,400 | 25.05 | 25.32 | 24.86 | 12,700 | 18,900 | -0.2 |
| 20/02/2025 |
25.14
|
472,300 | 25.14 | 25.23 | 24.86 | 13,600 | 6,800 | 0.2 |
| 19/02/2025 |
25.14
|
507,200 | 24.95 | 25.41 | 24.68 | 24,300 | 4,000 | 0.5 |
| 18/02/2025 |
24.95
|
500,200 | 24.68 | 25.05 | 24.50 | 17,300 | 21,300 | -0.1 |
| 17/02/2025 |
24.77
|
365,600 | 24.86 | 24.86 | 24.40 | 2,000 | 0 | 0.1 |
| 14/02/2025 |
24.86
|
351,500 | 24.86 | 24.95 | 24.68 | 0 | 15,700 | -0.4 |
| 13/02/2025 |
24.95
|
535,100 | 25.05 | 25.05 | 24.59 | 10,800 | 45,400 | -0.9 |
| 12/02/2025 |
25.05
|
384,400 | 25.23 | 25.32 | 25.05 | 0 | 12,800 | -0.4 |
| 11/02/2025 |
25.23
|
447,786 | 25.14 | 25.50 | 25.05 | 15,700 | 23,900 | -0.2 |
| 10/02/2025 |
25.23
|
358,659 | 25.41 | 25.41 | 25.05 | 11,900 | 9,800 | 0.1 |
| 07/02/2025 |
25.41
|
478,885 | 25.23 | 25.60 | 25.05 | 23,600 | 39,200 | -0.4 |
| 06/02/2025 |
25.23
|
635,692 | 25.41 | 26.06 | 25.14 | 34,000 | 43,600 | -0.3 |
| 05/02/2025 |
25.50
|
509,563 | 25.32 | 25.69 | 25.14 | 10,100 | 30,900 | -0.6 |
| 04/02/2025 |
25.41
|
424,800 | 25.32 | 25.60 | 25.05 | 500 | 35,600 | -1.0 |
| 03/02/2025 |
25.32
|
480,200 | 25.78 | 25.78 | 25.05 | 600 | 59,900 | 0 |
| 24/01/2025 |
25.78
|
452,300 | 25.50 | 26.06 | 25.14 | 14,400 | 9,200 | 0.1 |
| 23/01/2025 |
25.50
|
487,808 | 25.23 | 25.60 | 25.14 | 28,300 | 0 | 0.8 |
| 22/01/2025 |
25.23
|
499,705 | 25.14 | 25.41 | 24.95 | 4,400 | 24,600 | -0.6 |
| 21/01/2025 |
25.14
|
633,824 | 25.23 | 25.23 | 24.95 | 29,700 | 1,700 | 0.8 |
| 20/01/2025 |
25.23
|
631,700 | 25.05 | 25.50 | 24.95 | 35,400 | 5,000 | 0.8 |
| 17/01/2025 |
25.23
|
709,665 | 25.14 | 25.23 | 24.86 | 0 | 57,200 | -1.6 |
| 16/01/2025 |
25.14
|
682,235 | 25.32 | 25.41 | 24.77 | 36,800 | 15,000 | 0.6 |
| 15/01/2025 |
25.32
|
734,500 | 25.14 | 25.50 | 24.95 | 0 | 12,300 | -0.3 |
| 14/01/2025 |
25.14
|
656,248 | 25.14 | 25.23 | 24.77 | 44,900 | 11,700 | 0.9 |
| 13/01/2025 |
25.23
|
805,064 | 25.23 | 25.23 | 24.95 | 3,800 | 50,900 | -1.3 |
| 10/01/2025 |
25.23
|
719,300 | 25.32 | 25.32 | 24.95 | 3,500 | 25,800 | -0.6 |
| 09/01/2025 |
25.32
|
618,200 | 25.60 | 25.60 | 25.14 | 25,700 | 0 | 0.7 |
| 08/01/2025 |
25.60
|
745,401 | 25.32 | 25.78 | 25.14 | 38,300 | 9,500 | 0.8 |
| 07/01/2025 |
25.32
|
626,700 | 25.23 | 25.69 | 25.05 | 29,900 | 1,700 | 0.8 |
| 06/01/2025 |
25.23
|
687,646 | 25.32 | 25.60 | 25.05 | 37,500 | 21,800 | 0.4 |
| 03/01/2025 |
25.32
|
622,600 | 25.41 | 25.41 | 25.05 | 41,800 | 14,700 | 0.7 |
| 02/01/2025 |
25.41
|
576,502 | 24.95 | 25.50 | 24.95 | 4,900 | 22,600 | -0.5 |
| 31/12/2024 |
25.23
|
454,699 | 25.32 | 25.32 | 24.95 | 100 | 8,500 | -0.2 |
| 30/12/2024 |
25.32
|
584,688 | 25.41 | 25.41 | 25.05 | 44,700 | 0 | 1.2 |
| 27/12/2024 |
25.41
|
689,000 | 25.32 | 25.41 | 24.77 | 32,700 | 42,900 | -0.3 |
| 26/12/2024 |
25.32
|
599,200 | 25.60 | 25.60 | 25.05 | 10,800 | 7,200 | 0.1 |
| 25/12/2024 |
25.60
|
626,600 | 25.41 | 25.78 | 25.05 | 16,800 | 30,400 | -0.4 |
| 24/12/2024 |
25.41
|
539,801 | 25.60 | 25.60 | 25.14 | 6,100 | 17,600 | -0.3 |
| 23/12/2024 |
25.60
|
538,811 | 25.41 | 25.69 | 24.95 | 23,900 | 39,700 | -0.4 |
| 20/12/2024 |
25.41
|
568,852 | 25.32 | 25.50 | 24.77 | 8,400 | 18,600 | -0.3 |
| 19/12/2024 |
25.32
|
557,972 | 25.60 | 25.60 | 24.77 | 16,600 | 4,100 | 0.3 |
| 18/12/2024 |
25.60
|
636,500 | 25.69 | 25.69 | 25.32 | 18,300 | 40,700 | -0.6 |
| 17/12/2024 |
25.69
|
793,100 | 25.87 | 25.87 | 25.41 | 26,400 | 57,500 | -0.9 |
| 16/12/2024 |
25.87
|
648,901 | 25.96 | 26.15 | 25.69 | 0 | 34,700 | -1.0 |
| 13/12/2024 |
26.15
|
728,230 | 26.33 | 26.33 | 25.69 | 26,100 | 22,100 | 0.1 |
| 12/12/2024 |
26.33
|
729,708 | 26.42 | 26.70 | 26.06 | 47,600 | 16,600 | 0.9 |
| 11/12/2024 |
26.42
|
688,319 | 26.51 | 26.61 | 26.24 | 64,600 | 7,800 | 1.6 |
| 10/12/2024 |
26.51
|
708,161 | 26.51 | 26.79 | 26.24 | 48,300 | 23,000 | 0.7 |
| 09/12/2024 |
26.51
|
688,326 | 26.33 | 26.61 | 26.06 | 24,900 | 31,300 | -0.2 |
| 06/12/2024 |
26.24
|
647,330 | 26.33 | 26.42 | 26.06 | 40,700 | 32,000 | 0.2 |
| 05/12/2024 |
26.24
|
600,503 | 26.06 | 26.51 | 25.87 | 19,200 | 25,300 | -0.2 |
| 04/12/2024 |
26.06
|
873,700 | 26.15 | 26.24 | 25.87 | 6,600 | 27,000 | -0.6 |
| 03/12/2024 |
26.15
|
607,393 | 26.15 | 26.42 | 25.96 | 0 | 36,200 | -1.0 |
| 02/12/2024 |
26.15
|
567,400 | 26.42 | 26.42 | 26.06 | 13,500 | 7,400 | 0.2 |
| 29/11/2024 |
26.42
|
677,619 | 26.24 | 26.88 | 25.87 | 30,400 | 47,600 | -0.5 |
| 28/11/2024 |
26.24
|
566,300 | 26.24 | 26.42 | 25.96 | 17,000 | 12,200 | 0.1 |
| 27/11/2024 |
26.24
|
504,333 | 26.42 | 26.42 | 25.96 | 12,200 | 10,600 | 0.0 |
| 26/11/2024 |
26.42
|
606,319 | 26.33 | 26.51 | 26.15 | 68,900 | 7,800 | 1.7 |
| 25/11/2024 |
26.33
|
536,300 | 26.24 | 26.42 | 25.87 | 49,200 | 12,400 | 1.0 |
| 22/11/2024 |
26.24
|
581,700 | 25.96 | 26.51 | 25.78 | 29,600 | 1,900 | 0.8 |
| 21/11/2024 |
25.96
|
508,400 | 25.78 | 26.15 | 25.60 | 21,700 | 1,900 | 0.6 |
| 20/11/2024 |
25.78
|
505,590 | 25.32 | 25.96 | 25.23 | 11,100 | 3,300 | 0.2 |
| 19/11/2024 |
25.41
|
448,632 | 25.50 | 25.87 | 25.05 | 0 | 5,200 | -0.1 |
| 18/11/2024 |
25.50
|
639,226 | 25.50 | 25.50 | 25.23 | 8,700 | 58,400 | -1.4 |
| 15/11/2024 |
25.50
|
545,441 | 25.60 | 25.60 | 25.32 | 1,200 | 45,200 | -1.2 |
| 14/11/2024 |
25.60
|
638,400 | 25.78 | 25.78 | 25.32 | 200 | 38,400 | -1.1 |
| 13/11/2024 |
25.78
|
470,475 | 25.78 | 25.87 | 25.05 | 2,900 | 18,000 | -0.4 |
| 12/11/2024 |
25.78
|
719,055 | 25.78 | 25.96 | 25.60 | 1,800 | 32,000 | -0.8 |
| 11/11/2024 |
25.78
|
385,640 | 25.69 | 25.78 | 25.50 | 0 | 24,700 | -0.7 |
| 08/11/2024 |
25.69
|
558,900 | 25.96 | 26.15 | 25.41 | 38,000 | 14,700 | 0.6 |
| 07/11/2024 |
25.96
|
572,400 | 26.06 | 26.06 | 25.78 | 2,300 | 44,500 | -1.2 |
| 06/11/2024 |
26.06
|
609,453 | 25.87 | 26.06 | 25.69 | 0 | 0 | 0 |
| 05/11/2024 |
25.87
|
506,800 | 25.78 | 25.96 | 25.50 | 0 | 37,000 | -1.0 |
| 04/11/2024 |
25.78
|
636,800 | 26.06 | 26.06 | 25.60 | 0 | 75,000 | -2.1 |
| 01/11/2024 |
26.06
|
556,716 | 26.06 | 26.24 | 25.78 | 0 | 31,200 | -0.9 |
| 31/10/2024 |
26.06
|
542,799 | 25.87 | 26.06 | 25.69 | 0 | 41,900 | -1.2 |