| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
2.40 | 8.66% | 1,038,500 | -57,400 | -1.6 |
27.40
35.75
30.50
|
|
2 tháng
(2026-07-20) |
1.35 | 4.70% | 1,663,500 | -105,000 | -2.9 |
26.05
35.75
30.50
|
|
3 tháng
(2026-06-19) |
-0.95 | -3.06% | 2,376,000 | -143,900 | -4.1 |
26.05
35.75
30.50
|
|
6 tháng
(2026-03-23) |
-5.90 | -16.39% | 5,871,700 | -386,200 | -12.4 |
26.05
38.10
30.50
|
|
12 tháng
(2025-09-22) |
-6.30 | -17.31% | 13,104,900 | -511,600 | -16.6 |
26.05
38.10
30.50
|
|
24 tháng
(2024-09-27) |
-0.44 | -1.44% | 48,907,500 | 867,200 | 29.7 |
24.46
39.45
30.50
|
|
36 tháng
(2023-10-03) |
12.69 | 72.94% | 63,753,000 | 56,216 | 6.4 |
15.83
39.45
30.50
|
|
60 tháng
(2021-10-13) |
-0.50 | -1.64% | 125,869,400 | 381,306 | 25.1 |
11.10
39.45
30.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2025 |
30.26
|
65,900 | 30.38 | 30.38 | 30.26 | 0 | 0 | 0 |
| 04/03/2025 |
30.30
|
62,400 | 30.34 | 30.34 | 30.14 | 4,400 | 0 | 0.2 |
| 03/03/2025 |
30.18
|
45,200 | 30.18 | 30.34 | 30.18 | 400 | 0 | 0.0 |
| 28/02/2025 |
30.18
|
41,700 | 30.42 | 30.42 | 30.10 | 600 | 0 | 0.0 |
| 27/02/2025 |
30.26
|
67,100 | 30.42 | 30.42 | 30.14 | 100 | 0 | 0.0 |
| 26/02/2025 |
30.30
|
47,000 | 30.34 | 30.38 | 30.14 | 100 | 0 | 0.0 |
| 25/02/2025 |
30.14
|
50,600 | 30.42 | 30.42 | 30.06 | 0 | 0 | 0 |
| 24/02/2025 |
30.02
|
113,500 | 30.34 | 30.42 | 30.02 | 0 | 0 | 0 |
| 21/02/2025 |
30.34
|
69,800 | 30.02 | 30.42 | 30.02 | 0 | 0 | 0 |
| 20/02/2025 |
30.02
|
88,100 | 29.98 | 30.18 | 29.98 | 0 | 0 | 0 |
| 19/02/2025 |
30.02
|
97,800 | 30.10 | 30.18 | 29.53 | 0 | 400 | -0.0 |
| 18/02/2025 |
30.14
|
168,900 | 29.81 | 30.83 | 29.81 | 700 | 0 | 0.0 |
| 17/02/2025 |
29.65
|
123,500 | 29.20 | 30.10 | 29.20 | 4,700 | 0 | 0.2 |
| 14/02/2025 |
29.16
|
105,400 | 29.12 | 29.20 | 28.92 | 24,000 | 300 | 0.8 |
| 13/02/2025 |
28.96
|
43,300 | 28.80 | 29.12 | 28.80 | 2,900 | 1,600 | 0.0 |
| 12/02/2025 |
28.80
|
94,900 | 28.72 | 29.61 | 28.72 | 1,100 | 0 | 0.0 |
| 11/02/2025 |
28.64
|
77,000 | 28.72 | 28.80 | 28.56 | 4,200 | 0 | 0.1 |
| 10/02/2025 |
28.76
|
115,500 | 28.84 | 28.84 | 28.47 | 38,900 | 0 | 1.4 |
| 07/02/2025 |
28.84
|
86,500 | 28.80 | 29.12 | 28.56 | 22,700 | 0 | 0.8 |
| 06/02/2025 |
28.84
|
55,100 | 28.80 | 29.20 | 28.72 | 0 | 400 | -0.0 |
| 05/02/2025 |
28.80
|
133,900 | 28.80 | 30.02 | 28.39 | 600 | 200 | 0.0 |
| 04/02/2025 |
28.56
|
51,900 | 28.23 | 28.72 | 28.23 | 0 | 0 | 0 |
| 03/02/2025 |
30.18
|
41,700 | 30.42 | 30.42 | 30.10 | 600 | 0 | 0.0 |
| 31/01/2025 |
30.15
|
138,600 | 30.35 | 30.70 | 30.05 | 100 | 0 | 0.0 |
| 30/01/2025 |
30.15
|
138,600 | 30.35 | 30.70 | 30.05 | 100 | 0 | 0.0 |
| 29/01/2025 |
30.15
|
138,600 | 30.35 | 30.70 | 30.05 | 100 | 0 | 0.0 |
| 28/01/2025 |
30.15
|
138,600 | 30.35 | 30.70 | 30.05 | 100 | 0 | 0.0 |
| 27/01/2025 |
30.15
|
138,600 | 30.35 | 30.70 | 30.05 | 100 | 0 | 0.0 |
| 24/01/2025 |
28.07
|
85,700 | 28.19 | 28.64 | 27.74 | 0 | 0 | 0 |
| 23/01/2025 |
28.19
|
99,700 | 28.11 | 28.88 | 27.83 | 0 | 0 | 0 |
| 22/01/2025 |
28.23
|
137,700 | 29.41 | 29.53 | 27.66 | 3,000 | 900 | 0.1 |
| 21/01/2025 |
29.08
|
249,900 | 28.80 | 29.77 | 28.80 | 0 | 4,200 | -0.2 |
| 20/01/2025 |
27.83
|
454,600 | 26.12 | 27.83 | 26.12 | 100 | 500 | -0.0 |
| 17/01/2025 |
26.04
|
26,500 | 25.96 | 26.12 | 25.84 | 0 | 100 | -0.0 |
| 16/01/2025 |
25.96
|
47,100 | 25.96 | 26.04 | 25.72 | 0 | 600 | -0.0 |
| 15/01/2025 |
25.80
|
54,400 | 25.72 | 25.96 | 25.68 | 0 | 1,000 | -0.0 |
| 14/01/2025 |
25.47
|
5,200 | 25.55 | 25.55 | 25.47 | 0 | 0 | 0 |
| 13/01/2025 |
25.47
|
16,000 | 25.47 | 25.63 | 25.47 | 0 | 600 | -0.0 |
| 10/01/2025 |
25.47
|
15,900 | 25.88 | 25.88 | 25.43 | 0 | 1,600 | -0.1 |
| 09/01/2025 |
25.47
|
16,900 | 25.43 | 25.68 | 25.43 | 0 | 300 | -0.0 |
| 08/01/2025 |
25.43
|
10,800 | 25.39 | 25.72 | 25.39 | 0 | 300 | -0.0 |
| 07/01/2025 |
25.35
|
43,800 | 25.23 | 25.72 | 25.23 | 0 | 1,000 | -0.0 |
| 06/01/2025 |
25.55
|
16,400 | 25.72 | 25.72 | 24.90 | 0 | 400 | -0.0 |
| 03/01/2025 |
25.72
|
11,600 | 25.88 | 25.88 | 25.55 | 0 | 2,400 | -0.1 |
| 02/01/2025 |
25.55
|
41,400 | 25.72 | 25.80 | 25.51 | 0 | 2,800 | -0.1 |
| 01/01/2025 |
31.70
|
10,700 | 31.85 | 31.85 | 31.60 | 0 | 0 | 0 |
| 31/12/2024 |
25.72
|
10,700 | 25.84 | 25.84 | 25.63 | 0 | 0 | 0 |
| 30/12/2024 |
25.63
|
26,800 | 25.63 | 26.37 | 25.63 | 0 | 500 | -0.0 |
| 27/12/2024 |
25.63
|
26,000 | 25.88 | 25.88 | 25.63 | 600 | 0 | 0.0 |
| 26/12/2024 |
25.88
|
28,500 | 25.68 | 25.96 | 25.68 | 200 | 200 | -0 |
| 25/12/2024 |
25.63
|
19,400 | 25.63 | 26.20 | 25.59 | 0 | 500 | -0.0 |
| 24/12/2024 |
25.63
|
25,300 | 25.63 | 25.76 | 25.55 | 0 | 0 | 0 |
| 23/12/2024 |
25.96
|
23,900 | 26.12 | 26.16 | 25.88 | 1,400 | 100 | 0.0 |
| 20/12/2024 |
26.16
|
21,100 | 26.20 | 26.45 | 26.16 | 400 | 900 | -0.0 |
| 19/12/2024 |
26.32
|
20,400 | 26.32 | 26.32 | 26.04 | 200 | 0 | 0.0 |
| 18/12/2024 |
26.32
|
33,900 | 25.72 | 26.77 | 25.68 | 1,000 | 100 | 0.0 |
| 17/12/2024 |
25.55
|
32,900 | 25.51 | 25.72 | 25.51 | 0 | 1,200 | -0.0 |
| 16/12/2024 |
25.51
|
10,900 | 25.47 | 25.55 | 25.43 | 100 | 600 | -0.0 |
| 13/12/2024 |
25.51
|
15,400 | 25.80 | 25.80 | 25.51 | 1,700 | 0 | 0.1 |
| 12/12/2024 |
25.68
|
2,700 | 25.47 | 25.68 | 25.47 | 0 | 0 | 0 |
| 11/12/2024 |
25.59
|
98,300 | 25.92 | 26.32 | 25.39 | 100 | 0 | 0.0 |
| 10/12/2024 |
25.92
|
94,400 | 25.96 | 26.04 | 25.72 | 1,200 | 0 | 0.0 |
| 09/12/2024 |
25.84
|
89,000 | 25.96 | 26.08 | 25.72 | 900 | 0 | 0.0 |
| 06/12/2024 |
25.92
|
32,700 | 26.32 | 26.32 | 25.80 | 1,200 | 0 | 0.0 |
| 05/12/2024 |
25.84
|
44,000 | 25.76 | 26.00 | 25.72 | 1,400 | 800 | 0.0 |
| 04/12/2024 |
25.80
|
14,000 | 25.84 | 25.84 | 25.76 | 0 | 0 | 0 |
| 03/12/2024 |
25.84
|
28,000 | 26.00 | 26.00 | 25.80 | 0 | 200 | -0.0 |
| 02/12/2024 |
26.00
|
38,500 | 25.96 | 26.04 | 25.80 | 800 | 0 | 0.0 |
| 29/11/2024 |
25.96
|
30,500 | 26.00 | 26.00 | 25.72 | 1,000 | 400 | 0.0 |
| 28/11/2024 |
26.08
|
9,600 | 25.96 | 26.08 | 25.80 | 700 | 1,300 | -0.0 |
| 27/11/2024 |
25.96
|
46,100 | 25.96 | 26.28 | 25.88 | 300 | 1,500 | -0.0 |
| 26/11/2024 |
25.96
|
48,500 | 25.96 | 26.37 | 25.96 | 2,400 | 600 | 0.1 |
| 25/11/2024 |
26.00
|
75,400 | 26.12 | 26.12 | 26.00 | 4,300 | 0 | 0.1 |
| 22/11/2024 |
26.28
|
34,000 | 26.04 | 26.61 | 25.96 | 1,500 | 2,400 | -0.0 |
| 21/11/2024 |
26.00
|
80,600 | 25.19 | 26.81 | 25.19 | 2,800 | 3,000 | -0.0 |
| 20/11/2024 |
25.15
|
41,900 | 24.82 | 25.55 | 24.74 | 200 | 2,100 | -0.1 |
| 19/11/2024 |
24.82
|
24,300 | 25.15 | 25.15 | 24.82 | 0 | 100 | -0.0 |
| 18/11/2024 |
25.15
|
45,800 | 25.55 | 25.55 | 24.95 | 900 | 7,900 | -0.2 |
| 15/11/2024 |
25.43
|
47,000 | 25.35 | 25.84 | 25.15 | 0 | 500 | -0.0 |
| 14/11/2024 |
25.47
|
57,200 | 25.39 | 25.63 | 25.31 | 500 | 0 | 0.0 |
| 13/11/2024 |
25.96
|
84,100 | 25.88 | 25.96 | 25.23 | 400 | 900 | -0.0 |
| 12/11/2024 |
25.96
|
64,100 | 26.12 | 26.20 | 25.92 | 100 | 1,000 | -0.0 |
| 11/11/2024 |
26.12
|
34,700 | 26.24 | 26.45 | 26.08 | 200 | 2,600 | -0.1 |
| 08/11/2024 |
26.32
|
136,200 | 26.49 | 26.57 | 26.16 | 0 | 1,000 | -0.0 |
| 07/11/2024 |
26.61
|
126,600 | 27.58 | 27.58 | 26.24 | 0 | 3,200 | -0.1 |
| 06/11/2024 |
26.12
|
126,600 | 25.63 | 26.69 | 25.63 | 8,700 | 1,100 | 0.2 |
| 05/11/2024 |
25.59
|
33,800 | 25.63 | 25.80 | 25.59 | 0 | 0 | 0 |
| 04/11/2024 |
25.63
|
203,800 | 25.96 | 26.00 | 25.55 | 300 | 2,100 | -0.1 |
| 01/11/2024 |
25.96
|
71,000 | 25.96 | 26.12 | 25.92 | 1,700 | 0 | 0.1 |
| 31/10/2024 |
25.96
|
165,100 | 25.96 | 26.37 | 25.92 | 15,300 | 0 | 0.5 |
| 30/10/2024 |
26.04
|
68,900 | 25.92 | 26.37 | 25.92 | 300 | 0 | 0.0 |
| 29/10/2024 |
25.88
|
32,800 | 25.96 | 25.96 | 25.76 | 0 | 0 | 0 |
| 28/10/2024 |
25.96
|
95,100 | 26.77 | 26.77 | 25.80 | 1,500 | 0 | 0.0 |
| 25/10/2024 |
26.08
|
195,300 | 25.84 | 26.12 | 25.68 | 2,200 | 2,200 | 0.0 |
| 24/10/2024 |
25.84
|
36,400 | 25.88 | 26.61 | 25.84 | 0 | 800 | -0.0 |
| 23/10/2024 |
26.32
|
48,700 | 26.77 | 26.77 | 25.55 | 0 | 2,300 | -0.1 |
| 22/10/2024 |
26.28
|
42,000 | 27.18 | 27.18 | 26.24 | 0 | 0 | 0 |
| 21/10/2024 |
26.77
|
43,900 | 26.77 | 26.93 | 26.61 | 0 | 0 | 0 |
| 18/10/2024 |
26.77
|
63,200 | 27.18 | 27.26 | 26.77 | 600 | 3,300 | -0.1 |
| 17/10/2024 |
27.26
|
76,400 | 27.50 | 27.50 | 26.69 | 1,200 | 4,100 | -0.1 |