| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-5.65 | -18.46% | 1,100 | 0 | 0 |
24.95
34.50
24.95
|
|
2 tháng
(2026-07-20) |
-7.95 | -24.16% | 1,600 | -300 | -0.0 |
24.95
34.50
24.95
|
|
3 tháng
(2026-06-22) |
-6.55 | -20.79% | 1,900 | -300 | -0.0 |
24.95
34.50
24.95
|
|
6 tháng
(2026-03-23) |
-7.05 | -22.03% | 29,200 | -400 | -0.0 |
24.95
35
24.95
|
|
12 tháng
(2025-09-23) |
-8.11 | -24.54% | 87,200 | 300 | 0.0 |
24.26
38.26
24.95
|
|
24 tháng
(2024-09-30) |
-2.09 | -7.74% | 324,500 | -4,600 | -0.2 |
23.11
40.99
24.95
|
|
36 tháng
(2023-10-04) |
-3.41 | -12.02% | 455,100 | -6,000 | -0.2 |
22.11
45.84
24.95
|
|
60 tháng
(2021-10-14) |
-11.29 | -31.16% | 1,246,700 | -30,320 | -19.7 |
21.09
64.25
24.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
28.57
|
100 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 |
| 06/03/2025 |
29.91
|
500 | 30.01 | 30.01 | 29.91 | 0 | 0 | 0 |
| 05/03/2025 |
28.25
|
400 | 28.71 | 28.71 | 28.25 | 0 | 0 | 0 |
| 04/03/2025 |
28.71
|
200 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 03/03/2025 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 |
| 28/02/2025 |
28.71
|
500 | 30.61 | 30.61 | 28.71 | 0 | 0 | 0 |
| 27/02/2025 |
28.89
|
2,900 | 28.76 | 28.89 | 28.76 | 0 | 0 | 0 |
| 26/02/2025 |
29.45
|
600 | 29.26 | 29.45 | 29.26 | 100 | 0 | 0.0 |
| 25/02/2025 |
29.36
|
1,200 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 |
| 24/02/2025 |
30.56
|
7,000 | 30.56 | 30.56 | 28.80 | 0 | 100 | -0.0 |
| 21/02/2025 |
28.66
|
3,600 | 28.20 | 28.66 | 28.20 | 0 | 0 | 0 |
| 20/02/2025 |
26.81
|
100 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 19/02/2025 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 18/02/2025 |
26.81
|
1,000 | 26.02 | 26.81 | 26.02 | 0 | 0 | 0 |
| 17/02/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 14/02/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 13/02/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 12/02/2025 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 11/02/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 10/02/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 07/02/2025 |
25.93
|
200 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 06/02/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 05/02/2025 |
25.93
|
2,700 | 25.79 | 26.49 | 25.79 | 100 | 0 | 0.0 |
| 04/02/2025 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 03/02/2025 |
28.71
|
500 | 30.61 | 30.61 | 28.71 | 0 | 0 | 0 |
| 31/01/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
| 30/01/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
| 29/01/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
| 28/01/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
| 27/01/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
| 24/01/2025 |
27.27
|
1,600 | 27.27 | 27.27 | 27.13 | 0 | 200 | -0.0 |
| 23/01/2025 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 22/01/2025 |
25.56
|
100 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 21/01/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 20/01/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 17/01/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 16/01/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 15/01/2025 |
25.70
|
600 | 28.20 | 28.20 | 25.65 | 0 | 0 | 0 |
| 14/01/2025 |
27.09
|
0 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 |
| 13/01/2025 |
27.09
|
2,000 | 26.63 | 27.09 | 26.63 | 0 | 0 | 0 |
| 10/01/2025 |
25.33
|
300 | 25.38 | 25.38 | 25.33 | 0 | 0 | 0 |
| 09/01/2025 |
25.28
|
400 | 25.10 | 25.38 | 25.10 | 0 | 0 | 0 |
| 08/01/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 07/01/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 06/01/2025 |
25.79
|
200 | 25.79 | 25.79 | 25.79 | 0 | 200 | -0.0 |
| 03/01/2025 |
25.79
|
100 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 02/01/2025 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 |
| 01/01/2025 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 |
| 31/12/2024 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 |
| 30/12/2024 |
27.13
|
900 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 |
| 27/12/2024 |
27.13
|
500 | 26.39 | 27.13 | 26.39 | 0 | 0 | 0 |
| 26/12/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 25/12/2024 |
25.65
|
200 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 24/12/2024 |
25.61
|
200 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 23/12/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 20/12/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 19/12/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 18/12/2024 |
25.61
|
100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 17/12/2024 |
26.39
|
100 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 16/12/2024 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 13/12/2024 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 12/12/2024 |
26.39
|
100 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 11/12/2024 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 10/12/2024 |
26.39
|
200 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 09/12/2024 |
26.12
|
700 | 26.35 | 26.35 | 26.12 | 0 | 0 | 0 |
| 06/12/2024 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 05/12/2024 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 04/12/2024 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 03/12/2024 |
26.12
|
500 | 25.93 | 26.12 | 25.93 | 0 | 0 | 0 |
| 02/12/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 29/11/2024 |
25.65
|
100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 28/11/2024 |
26.39
|
1,300 | 26.39 | 26.39 | 26.30 | 200 | 0 | 0.0 |
| 27/11/2024 |
26.30
|
700 | 26.30 | 26.30 | 26.30 | 0 | 100 | -0.0 |
| 26/11/2024 |
26.39
|
100 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 25/11/2024 |
27.23
|
3,400 | 27.60 | 27.60 | 25.93 | 0 | 0 | 0 |
| 22/11/2024 |
27.37
|
1,000 | 26.81 | 27.37 | 26.67 | 0 | 0 | 0 |
| 21/11/2024 |
26.76
|
2,000 | 26.12 | 27.74 | 25.05 | 0 | 0 | 0 |
| 20/11/2024 |
26.16
|
100 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 19/11/2024 |
27.69
|
6,800 | 25.05 | 27.69 | 25.05 | 0 | 600 | -0.0 |
| 18/11/2024 |
26.90
|
10,900 | 26.86 | 26.90 | 26.86 | 0 | 0 | 0 |
| 15/11/2024 |
28.85
|
800 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
| 14/11/2024 |
30.98
|
1,000 | 32.09 | 32.09 | 30.98 | 0 | 0 | 0 |
| 13/11/2024 |
33.29
|
800 | 32.41 | 33.29 | 32.41 | 0 | 0 | 0 |
| 12/11/2024 |
32.41
|
4,400 | 30.56 | 32.92 | 28.80 | 0 | 0 | 0 |
| 11/11/2024 |
30.79
|
2,400 | 31.12 | 31.39 | 28.34 | 0 | 0 | 0 |
| 08/11/2024 |
30.47
|
8,000 | 30.61 | 30.65 | 28.71 | 0 | 0 | 0 |
| 07/11/2024 |
28.66
|
8,600 | 26.39 | 28.66 | 26.35 | 100 | 0 | 0.0 |
| 06/11/2024 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 05/11/2024 |
26.81
|
200 | 25.61 | 26.81 | 25.61 | 0 | 0 | 0 |
| 04/11/2024 |
26.07
|
3,000 | 26.35 | 26.49 | 26.07 | 0 | 0 | 0 |
| 01/11/2024 |
28.01
|
100 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
| 31/10/2024 |
26.58
|
500 | 25.93 | 27.69 | 25.93 | 0 | 100 | -0.0 |
| 30/10/2024 |
25.93
|
400 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 29/10/2024 |
27.04
|
1,700 | 27.00 | 27.04 | 27.00 | 0 | 0 | 0 |
| 28/10/2024 |
27.74
|
100 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 |
| 25/10/2024 |
26.81
|
100 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 24/10/2024 |
27.23
|
600 | 25.65 | 27.23 | 25.65 | 0 | 500 | -0.0 |
| 23/10/2024 |
25.98
|
1,100 | 25.98 | 27.69 | 25.98 | 0 | 0 | 0 |
| 22/10/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
| 21/10/2024 |
27.92
|
100 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |