| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.30 | -1.24% | 235,900 | 0 | 0 |
23.30
24.50
23.80
|
|
2 tháng
(2026-03-02) |
-0.80 | -3.25% | 767,600 | 0 | 0 |
23.30
24.90
23.80
|
|
3 tháng
(2026-01-30) |
-1.40 | -5.56% | 1,103,700 | 0 | 0 |
23.30
25.20
23.80
|
|
6 tháng
(2025-11-03) |
-2.30 | -8.81% | 1,961,100 | -4,100 | -0.1 |
23.30
26.10
23.80
|
|
12 tháng
(2025-05-05) |
-1.03 | -4.15% | 7,765,500 | 0 | -4.3 |
23.30
27.37
23.80
|
|
24 tháng
(2024-05-10) |
4.15 | 21.13% | 23,474,060 | -1,400 | -4.3 |
19.55
27.76
23.80
|
|
36 tháng
(2023-05-16) |
-2.59 | -9.83% | 24,365,602 | 900 | -4.3 |
18.57
29.33
23.80
|
|
60 tháng
(2021-05-26) |
-8.68 | -26.72% | 25,801,106 | 1,800 | -4.2 |
18.57
35.11
23.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 23/12/2024 |
26.98
|
23,710 | 27.86 | 27.86 | 26.88 | 0 | 0 | 0 |
| 20/12/2024 |
27.66
|
40,805 | 28.06 | 28.06 | 26.78 | 0 | 0 | 0 |
| 19/12/2024 |
27.47
|
128,652 | 27.66 | 28.35 | 26.49 | 0 | 0 | 0 |
| 18/12/2024 |
27.57
|
121,560 | 26.59 | 27.76 | 26.59 | 0 | 0 | 0 |
| 17/12/2024 |
26.49
|
52,468 | 26.20 | 26.69 | 25.71 | 0 | 0 | 0 |
| 16/12/2024 |
26.49
|
26,700 | 26.30 | 26.49 | 26.20 | 0 | 0 | 0 |
| 13/12/2024 |
26.30
|
34,300 | 26.30 | 26.49 | 26.00 | 0 | 0 | 0 |
| 12/12/2024 |
26.20
|
25,741 | 26.69 | 26.88 | 26.20 | 0 | 0 | 0 |
| 11/12/2024 |
26.20
|
98,650 | 26.59 | 27.08 | 25.02 | 0 | 0 | 0 |
| 10/12/2024 |
26.69
|
97,550 | 27.37 | 27.37 | 26.30 | 0 | 0 | 0 |
| 09/12/2024 |
27.08
|
131,735 | 26.10 | 27.08 | 25.90 | 0 | 0 | 0 |
| 06/12/2024 |
25.81
|
73,415 | 26.10 | 26.10 | 25.51 | 0 | 0 | 0 |
| 05/12/2024 |
25.42
|
63,200 | 25.42 | 25.90 | 24.73 | 0 | 0 | 0 |
| 04/12/2024 |
24.83
|
68,300 | 26.30 | 26.30 | 24.54 | 0 | 0 | 0 |
| 03/12/2024 |
25.51
|
83,421 | 25.61 | 26.10 | 24.93 | 0 | 0 | 0 |
| 02/12/2024 |
25.32
|
18,200 | 25.81 | 25.81 | 25.02 | 0 | 0 | 0 |
| 29/11/2024 |
25.61
|
45,812 | 25.90 | 25.90 | 24.83 | 0 | 0 | 0 |
| 28/11/2024 |
25.71
|
95,201 | 25.42 | 25.71 | 25.12 | 0 | 0 | 0 |
| 27/11/2024 |
25.32
|
39,301 | 25.42 | 25.81 | 24.83 | 0 | 0 | 0 |
| 26/11/2024 |
25.42
|
149,869 | 24.34 | 25.61 | 24.34 | 0 | 0 | 0 |
| 25/11/2024 |
24.44
|
120,902 | 23.85 | 24.93 | 23.66 | 0 | 0 | 0 |
| 22/11/2024 |
23.85
|
104,229 | 24.05 | 24.05 | 22.48 | 0 | 0 | 0 |
| 21/11/2024 |
24.05
|
29,500 | 24.34 | 24.34 | 24.05 | 0 | 0 | 0 |
| 20/11/2024 |
24.05
|
31,400 | 24.34 | 24.34 | 23.85 | 0 | 0 | 0 |
| 19/11/2024 |
23.85
|
49,231 | 24.93 | 24.93 | 23.75 | 0 | 0 | 0 |
| 18/11/2024 |
23.66
|
13,500 | 24.44 | 24.44 | 23.66 | 0 | 0 | 0 |
| 15/11/2024 |
23.46
|
118,500 | 24.93 | 25.02 | 21.60 | 0 | 0 | 0 |
| 14/11/2024 |
24.54
|
91,500 | 25.42 | 25.42 | 24.54 | 0 | 0 | 0 |
| 13/11/2024 |
25.22
|
149,245 | 25.51 | 25.51 | 24.24 | 0 | 0 | 0 |
| 12/11/2024 |
24.34
|
60,246 | 24.73 | 24.93 | 23.95 | 0 | 0 | 0 |
| 11/11/2024 |
24.24
|
54,700 | 23.85 | 24.24 | 23.75 | 0 | 0 | 0 |
| 08/11/2024 |
23.85
|
16,200 | 24.83 | 24.83 | 23.75 | 0 | 0 | 0 |
| 07/11/2024 |
23.85
|
146,225 | 23.95 | 24.24 | 23.56 | 0 | 0 | 0 |
| 06/11/2024 |
23.75
|
22,822 | 23.66 | 23.75 | 23.46 | 0 | 0 | 0 |
| 05/11/2024 |
23.56
|
49,647 | 23.95 | 23.95 | 23.46 | 0 | 0 | 0 |
| 04/11/2024 |
23.85
|
51,600 | 24.54 | 24.54 | 23.56 | 0 | 0 | 0 |
| 01/11/2024 |
23.95
|
203,406 | 24.54 | 24.54 | 23.27 | 0 | 0 | 0 |
| 31/10/2024 |
23.27
|
89,000 | 22.78 | 23.95 | 22.78 | 0 | 0 | 0 |
| 30/10/2024 |
22.78
|
20,400 | 22.78 | 22.78 | 22.48 | 0 | 0 | 0 |
| 29/10/2024 |
22.78
|
7,632 | 22.87 | 22.87 | 22.29 | 0 | 0 | 0 |
| 28/10/2024 |
22.58
|
16,500 | 22.87 | 22.87 | 22.19 | 0 | 0 | 0 |
| 25/10/2024 |
22.87
|
12,943 | 23.07 | 23.07 | 22.29 | 0 | 0 | 0 |
| 24/10/2024 |
22.87
|
6,400 | 23.56 | 23.56 | 22.58 | 0 | 0 | 0 |
| 23/10/2024 |
22.87
|
41,500 | 22.87 | 23.07 | 22.58 | 0 | 0 | 0 |
| 22/10/2024 |
22.97
|
24,184 | 22.97 | 23.17 | 22.78 | 0 | 0 | 0 |
| 21/10/2024 |
23.17
|
18,300 | 26.39 | 26.39 | 22.87 | 0 | 0 | 0 |
| 18/10/2024 |
23.17
|
36,400 | 22.87 | 23.27 | 22.87 | 0 | 0 | 0 |
| 17/10/2024 |
23.07
|
20,200 | 22.87 | 23.27 | 22.78 | 0 | 0 | 0 |
| 16/10/2024 |
22.97
|
43,400 | 22.78 | 23.17 | 22.39 | 0 | 0 | 0 |
| 15/10/2024 |
22.68
|
42,000 | 22.68 | 22.87 | 22.48 | 0 | 0 | 0 |
| 14/10/2024 |
22.78
|
23,000 | 22.97 | 23.07 | 22.68 | 0 | 0 | 0 |
| 11/10/2024 |
23.07
|
61,500 | 22.68 | 23.17 | 22.68 | 0 | 0 | 0 |
| 10/10/2024 |
22.87
|
128,603 | 22.19 | 22.87 | 22.19 | 0 | 0 | 0 |
| 09/10/2024 |
22.29
|
9,500 | 21.90 | 22.48 | 21.90 | 0 | 0 | 0 |
| 08/10/2024 |
22.09
|
74,802 | 21.70 | 22.29 | 21.51 | 0 | 900 | -0.0 |
| 07/10/2024 |
21.70
|
20,800 | 21.60 | 21.80 | 21.41 | 0 | 0 | 0 |
| 04/10/2024 |
21.80
|
21,705 | 21.51 | 21.80 | 21.31 | 0 | 0 | 0 |
| 03/10/2024 |
21.70
|
9,400 | 21.90 | 21.90 | 21.41 | 0 | 0 | 0 |
| 02/10/2024 |
21.70
|
16,900 | 21.99 | 21.99 | 21.41 | 0 | 0 | 0 |
| 01/10/2024 |
21.70
|
28,901 | 21.90 | 21.90 | 21.21 | 0 | 0 | 0 |
| 30/09/2024 |
21.51
|
10,800 | 21.41 | 21.99 | 20.92 | 0 | 0 | 0 |
| 27/09/2024 |
21.41
|
97,909 | 22.19 | 22.19 | 18.77 | 0 | 0 | 0 |
| 26/09/2024 |
21.99
|
7,800 | 22.09 | 22.19 | 21.80 | 0 | 0 | 0 |
| 25/09/2024 |
21.99
|
23,248 | 22.09 | 22.19 | 21.90 | 0 | 0 | 0 |
| 24/09/2024 |
21.99
|
3,800 | 21.90 | 22.09 | 21.80 | 0 | 0 | 0 |
| 23/09/2024 |
21.90
|
18,800 | 22.29 | 22.29 | 21.51 | 0 | 0 | 0 |
| 20/09/2024 |
22.19
|
2,900 | 22.09 | 22.48 | 22.09 | 0 | 0 | 0 |