| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.65 | 2.50% | 20,900 | 0 | 0 |
25.10
26.95
26.65
|
|
2 tháng
(2026-07-13) |
-0.30 | -1.11% | 28,700 | 0 | 0 |
25
26.95
26.65
|
|
3 tháng
(2026-06-15) |
-0.25 | -0.93% | 60,900 | 0 | 0 |
25
27.50
26.65
|
|
6 tháng
(2026-03-16) |
-1.15 | -4.14% | 346,400 | -19,600 | -0.5 |
23.85
28.30
26.65
|
|
12 tháng
(2025-09-16) |
-1 | -3.62% | 512,500 | -25,500 | -0.6 |
23.85
29
26.65
|
|
24 tháng
(2024-09-23) |
0.65 | 2.50% | 933,400 | -33,512 | -0.8 |
23.20
29.85
26.65
|
|
36 tháng
(2023-09-27) |
-10.95 | -29.12% | 1,414,900 | -47,151 | -1.2 |
23.20
37.60
26.65
|
|
60 tháng
(2021-10-07) |
-12.30 | -31.58% | 3,943,200 | -69,949 | -3.6 |
23.20
51.50
26.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 24/01/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 23/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 22/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 21/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 20/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 17/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 16/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 15/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 14/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 13/01/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 10/01/2025 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 09/01/2025 |
24.30
|
3,100 | 23.20 | 24.35 | 23.20 | 0 | 0 | 0 |
| 08/01/2025 |
24.40
|
2,300 | 23.75 | 24.75 | 23.70 | 0 | 0 | 0 |
| 07/01/2025 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 |
| 06/01/2025 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 |
| 03/01/2025 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 |
| 02/01/2025 |
25.45
|
4,500 | 24.10 | 25.45 | 23.60 | 0 | 0 | 0 |
| 31/12/2024 |
25.35
|
700 | 25.10 | 25.45 | 25.10 | 0 | 0 | 0 |
| 30/12/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
| 27/12/2024 |
25.75
|
1,100 | 25 | 25.75 | 25 | 0 | 0 | 0 |
| 26/12/2024 |
25.85
|
3,800 | 24.50 | 25.85 | 24.50 | 0 | 0 | 0 |
| 25/12/2024 |
26.30
|
2,300 | 26.45 | 26.45 | 26.30 | 0 | 0 | 0 |
| 24/12/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 23/12/2024 |
26.55
|
1,200 | 26.75 | 26.75 | 26.55 | 0 | 0 | 0 |
| 20/12/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
| 19/12/2024 |
25.75
|
5,400 | 25 | 25.75 | 25 | 0 | 0 | 0 |
| 18/12/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 17/12/2024 |
25.95
|
400 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 16/12/2024 |
24.80
|
9,700 | 24.10 | 25.45 | 24.05 | 0 | 300 | -0.0 |
| 13/12/2024 |
25.60
|
800 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 12/12/2024 |
24.85
|
7,300 | 24.50 | 24.90 | 24.30 | 0 | 0 | 0 |
| 11/12/2024 |
25.05
|
9,500 | 24.60 | 25.65 | 24.50 | 0 | 0 | 0 |
| 10/12/2024 |
24.85
|
16,000 | 24.75 | 24.85 | 24.05 | 0 | 100 | -0.0 |
| 09/12/2024 |
25
|
900 | 24.10 | 25.95 | 24.10 | 0 | 0 | 0 |
| 06/12/2024 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/12/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 04/12/2024 |
26
|
5,000 | 26.65 | 26.65 | 24.80 | 0 | 0 | 0 |
| 03/12/2024 |
25.20
|
7,800 | 25 | 25.35 | 23.35 | 0 | 3,712 | -0.1 |
| 02/12/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 29/11/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 28/11/2024 |
24.30
|
5,200 | 24.20 | 25.25 | 24.20 | 0 | 0 | 0 |
| 27/11/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 26/11/2024 |
25.20
|
2,300 | 24 | 25.25 | 23.95 | 0 | 0 | 0 |
| 25/11/2024 |
25.75
|
500 | 26.40 | 26.40 | 24 | 0 | 0 | 0 |
| 22/11/2024 |
25.65
|
3,700 | 24.65 | 25.65 | 24.65 | 0 | 0 | 0 |
| 21/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 20/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 19/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 18/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 15/11/2024 |
24.65
|
1,200 | 24.65 | 24.65 | 24.60 | 0 | 0 | 0 |
| 14/11/2024 |
24.65
|
1,500 | 24.40 | 24.65 | 24.40 | 0 | 0 | 0 |
| 13/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 12/11/2024 |
24.65
|
400 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 11/11/2024 |
24.10
|
400 | 24.10 | 25.60 | 24.10 | 0 | 0 | 0 |
| 08/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 07/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 06/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 05/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 04/11/2024 |
25.65
|
2,600 | 25.75 | 25.75 | 25.65 | 0 | 0 | 0 |
| 01/11/2024 |
25
|
1,300 | 25 | 25 | 25 | 0 | 0 | 0 |
| 31/10/2024 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 30/10/2024 |
26.75
|
100 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 29/10/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 28/10/2024 |
26.50
|
3,900 | 25 | 26.50 | 24.70 | 0 | 3,800 | -0.1 |
| 25/10/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 24/10/2024 |
26.55
|
1,000 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 23/10/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 22/10/2024 |
26.35
|
5,600 | 26.30 | 26.35 | 26.30 | 0 | 0 | 0 |
| 21/10/2024 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 18/10/2024 |
26.40
|
6,000 | 26 | 26.40 | 26 | 0 | 0 | 0 |
| 17/10/2024 |
26.45
|
100 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
| 16/10/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 15/10/2024 |
25.70
|
300 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 14/10/2024 |
26.45
|
1,100 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
| 11/10/2024 |
25.65
|
3,100 | 25.55 | 26.75 | 25.55 | 0 | 0 | 0 |
| 10/10/2024 |
27.35
|
700 | 25.50 | 27.35 | 25.50 | 0 | 0 | 0 |
| 09/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 08/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 07/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 04/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 03/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 02/10/2024 |
26
|
6,700 | 25.20 | 26 | 24.90 | 0 | 0 | 0 |
| 01/10/2024 |
26.45
|
1,200 | 25.95 | 26.45 | 25.95 | 0 | 0 | 0 |
| 30/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 27/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 26/09/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 25/09/2024 |
26
|
9,200 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 24/09/2024 |
26.35
|
900 | 25.35 | 26.35 | 25.35 | 0 | 0 | 0 |
| 23/09/2024 |
26
|
1,700 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 20/09/2024 |
25.40
|
500 | 26.70 | 26.70 | 25.40 | 0 | 0 | 0 |
| 19/09/2024 |
25.95
|
5,100 | 26.35 | 26.35 | 25.80 | 0 | 0 | 0 |
| 18/09/2024 |
26.10
|
3,400 | 25.95 | 26.60 | 25.90 | 0 | 0 | 0 |
| 17/09/2024 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 16/09/2024 |
25.90
|
1,900 | 27 | 27 | 25.90 | 0 | 0 | 0 |
| 13/09/2024 |
27.55
|
200 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
| 12/09/2024 |
26.10
|
5,400 | 26.80 | 26.95 | 26.10 | 0 | 0 | 0 |
| 11/09/2024 |
27.35
|
700 | 26.60 | 27.35 | 26.60 | 0 | 0 | 0 |
| 10/09/2024 |
26.60
|
600 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 09/09/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |