| 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) |
-0.70 | -2.82% | 97,300 | 0 | 0 |
24.10
28.90
24.50
|
|
2 tháng
(2026-07-20) |
-1.65 | -6.41% | 198,700 | 0 | 0 |
24.10
28.90
24.50
|
|
3 tháng
(2026-06-22) |
-2.90 | -10.74% | 378,500 | 0 | 0 |
24.10
28.90
24.50
|
|
6 tháng
(2026-03-23) |
-2.32 | -8.78% | 737,300 | 0 | 0 |
23.23
28.90
24.50
|
|
12 tháng
(2025-09-23) |
-3.07 | -11.29% | 2,087,500 | 0 | 0 |
23.23
28.90
24.50
|
|
24 tháng
(2024-09-30) |
-3.10 | -11.41% | 6,555,600 | 0 | 0 |
22.12
29.04
24.50
|
|
36 tháng
(2023-10-04) |
4.87 | 25.35% | 11,254,800 | 0 | 0 |
19.23
30.77
24.50
|
|
60 tháng
(2021-10-14) |
11.71 | 94.58% | 22,856,200 | 60,372 | -0.9 |
12.39
30.77
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
26.76
|
5,200 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 06/03/2025 |
26.76
|
16,400 | 27.03 | 27.12 | 26.76 | 0 | 0 | 0 |
| 05/03/2025 |
27.03
|
17,500 | 26.71 | 27.12 | 26.67 | 0 | 0 | 0 |
| 04/03/2025 |
26.71
|
25,700 | 26.62 | 26.76 | 26.58 | 0 | 0 | 0 |
| 03/03/2025 |
26.71
|
26,600 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 |
| 28/02/2025 |
26.71
|
2,600 | 26.67 | 26.71 | 26.49 | 0 | 0 | 0 |
| 27/02/2025 |
26.71
|
40,200 | 26.67 | 26.76 | 26.58 | 0 | 0 | 0 |
| 26/02/2025 |
26.67
|
51,700 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 |
| 25/02/2025 |
26.67
|
30,300 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 |
| 24/02/2025 |
26.76
|
11,000 | 26.54 | 26.76 | 26.54 | 0 | 0 | 0 |
| 21/02/2025 |
26.49
|
21,900 | 26.76 | 26.76 | 26.40 | 0 | 0 | 0 |
| 20/02/2025 |
26.94
|
39,900 | 26.62 | 26.94 | 26.49 | 0 | 0 | 0 |
| 19/02/2025 |
27.16
|
35,500 | 26.80 | 27.16 | 26.49 | 0 | 0 | 0 |
| 18/02/2025 |
26.80
|
23,900 | 27.20 | 27.20 | 26.76 | 0 | 0 | 0 |
| 17/02/2025 |
27.25
|
21,400 | 27.20 | 27.25 | 26.80 | 0 | 0 | 0 |
| 14/02/2025 |
27.29
|
9,500 | 27.03 | 27.29 | 26.76 | 0 | 0 | 0 |
| 13/02/2025 |
27.03
|
22,000 | 26.76 | 27.03 | 26.45 | 0 | 0 | 0 |
| 12/02/2025 |
26.76
|
1,800 | 26.80 | 26.89 | 26.76 | 0 | 0 | 0 |
| 11/02/2025 |
26.80
|
13,400 | 26.94 | 26.94 | 26.76 | 0 | 0 | 0 |
| 10/02/2025 |
27.20
|
20,000 | 26.94 | 27.20 | 26.67 | 0 | 0 | 0 |
| 07/02/2025 |
27.16
|
2,700 | 26.45 | 27.16 | 26.45 | 0 | 0 | 0 |
| 06/02/2025 |
27.12
|
21,600 | 26.49 | 27.12 | 26.36 | 0 | 0 | 0 |
| 05/02/2025 |
27.12
|
16,100 | 26.49 | 27.12 | 26.36 | 0 | 0 | 0 |
| 04/02/2025 |
26.71
|
10,400 | 26.67 | 26.76 | 26.49 | 0 | 0 | 0 |
| 03/02/2025 |
26.71
|
2,600 | 26.67 | 26.71 | 26.49 | 0 | 0 | 0 |
| 31/01/2025 |
22.12
|
8,200 | 21.50 | 22.12 | 21.50 | 0 | 0 | 0 |
| 30/01/2025 |
22.12
|
8,200 | 21.50 | 22.12 | 21.50 | 0 | 0 | 0 |
| 29/01/2025 |
22.12
|
8,200 | 21.50 | 22.12 | 21.50 | 0 | 0 | 0 |
| 28/01/2025 |
22.12
|
8,200 | 21.50 | 22.12 | 21.50 | 0 | 0 | 0 |
| 27/01/2025 |
22.12
|
8,200 | 21.50 | 22.12 | 21.50 | 0 | 0 | 0 |
| 24/01/2025 |
26.76
|
900 | 26.76 | 26.76 | 26.40 | 0 | 0 | 0 |
| 23/01/2025 |
26.49
|
23,100 | 26.54 | 26.54 | 26.49 | 0 | 0 | 0 |
| 22/01/2025 |
26.49
|
1,900 | 26.76 | 26.76 | 26.45 | 0 | 0 | 0 |
| 21/01/2025 |
26.76
|
11,300 | 26.94 | 26.94 | 26.58 | 0 | 0 | 0 |
| 20/01/2025 |
26.94
|
1,400 | 26.40 | 26.94 | 26.40 | 0 | 0 | 0 |
| 17/01/2025 |
26.85
|
1,000 | 26.40 | 26.85 | 26.40 | 0 | 0 | 0 |
| 16/01/2025 |
26.89
|
5,600 | 26.40 | 26.89 | 26.40 | 0 | 0 | 0 |
| 15/01/2025 |
26.31
|
900 | 26.67 | 26.67 | 26.31 | 0 | 0 | 0 |
| 14/01/2025 |
26.71
|
16,400 | 26.94 | 26.94 | 26.31 | 0 | 0 | 0 |
| 13/01/2025 |
26.31
|
1,700 | 26.49 | 26.49 | 26.31 | 0 | 0 | 0 |
| 10/01/2025 |
26.58
|
1,000 | 26.40 | 26.58 | 26.40 | 0 | 0 | 0 |
| 09/01/2025 |
26.58
|
1,300 | 26.36 | 26.58 | 26.36 | 0 | 0 | 0 |
| 08/01/2025 |
26.58
|
11,700 | 26.18 | 26.58 | 26.18 | 0 | 0 | 0 |
| 07/01/2025 |
26.58
|
47,800 | 26.31 | 26.58 | 26.22 | 0 | 0 | 0 |
| 06/01/2025 |
26.31
|
52,000 | 26.40 | 26.40 | 26.27 | 0 | 0 | 0 |
| 03/01/2025 |
26.31
|
92,300 | 26.22 | 26.76 | 26.22 | 0 | 0 | 0 |
| 02/01/2025 |
26.31
|
14,300 | 26.49 | 26.54 | 26.31 | 0 | 0 | 0 |
| 01/01/2025 |
26.54
|
2,500 | 26.36 | 26.54 | 26.36 | 0 | 0 | 0 |
| 31/12/2024 |
26.54
|
2,500 | 26.36 | 26.54 | 26.36 | 0 | 0 | 0 |
| 30/12/2024 |
26.58
|
11,200 | 26.31 | 26.62 | 26.31 | 0 | 0 | 0 |
| 27/12/2024 |
26.62
|
2,900 | 26.40 | 26.62 | 26.31 | 0 | 0 | 0 |
| 26/12/2024 |
26.40
|
17,700 | 26.40 | 26.40 | 26.31 | 0 | 0 | 0 |
| 25/12/2024 |
26.40
|
12,600 | 26.45 | 26.45 | 26.40 | 0 | 0 | 0 |
| 24/12/2024 |
26.45
|
2,900 | 26.40 | 26.49 | 26.40 | 0 | 0 | 0 |
| 23/12/2024 |
26.40
|
21,100 | 26.36 | 26.58 | 26.36 | 0 | 0 | 0 |
| 20/12/2024 |
26.58
|
400 | 26.49 | 26.58 | 26.49 | 0 | 0 | 0 |
| 19/12/2024 |
26.58
|
15,800 | 26.76 | 26.76 | 26.09 | 0 | 0 | 0 |
| 18/12/2024 |
26.54
|
1,800 | 26.31 | 26.54 | 26.31 | 0 | 0 | 0 |
| 17/12/2024 |
26.58
|
200 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
| 16/12/2024 |
26.58
|
1,700 | 26.31 | 26.58 | 26.31 | 0 | 0 | 0 |
| 13/12/2024 |
26.31
|
9,300 | 26.31 | 26.31 | 25.96 | 0 | 0 | 0 |
| 12/12/2024 |
26.49
|
800 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 11/12/2024 |
26.40
|
17,000 | 26.22 | 26.40 | 26.22 | 0 | 0 | 0 |
| 10/12/2024 |
26.49
|
5,300 | 26.49 | 26.49 | 26.31 | 0 | 0 | 0 |
| 09/12/2024 |
26.31
|
6,500 | 26.31 | 26.40 | 26.31 | 0 | 0 | 0 |
| 06/12/2024 |
26.40
|
7,500 | 26.31 | 26.40 | 26.31 | 0 | 0 | 0 |
| 05/12/2024 |
26.58
|
4,400 | 26.58 | 26.58 | 26.22 | 0 | 0 | 0 |
| 04/12/2024 |
26.62
|
1,200 | 26.62 | 26.62 | 26.31 | 0 | 0 | 0 |
| 03/12/2024 |
26.62
|
3,500 | 26.04 | 26.62 | 26.04 | 0 | 0 | 0 |
| 02/12/2024 |
26.67
|
5,100 | 26.31 | 26.67 | 26.31 | 0 | 0 | 0 |
| 29/11/2024 |
26.54
|
10,800 | 26.13 | 26.54 | 26.13 | 0 | 0 | 0 |
| 28/11/2024 |
26.54
|
6,600 | 26.80 | 26.80 | 25.87 | 0 | 0 | 0 |
| 27/11/2024 |
26.80
|
5,900 | 26.00 | 26.85 | 25.96 | 0 | 0 | 0 |
| 26/11/2024 |
26.94
|
19,000 | 25.60 | 26.98 | 25.60 | 0 | 0 | 0 |
| 25/11/2024 |
27.12
|
2,800 | 27.12 | 27.12 | 27.07 | 0 | 0 | 0 |
| 22/11/2024 |
27.12
|
25,600 | 26.98 | 27.12 | 26.49 | 0 | 0 | 0 |
| 21/11/2024 |
27.16
|
3,800 | 26.76 | 27.16 | 26.45 | 0 | 0 | 0 |
| 20/11/2024 |
27.16
|
13,400 | 26.76 | 27.16 | 26.58 | 0 | 0 | 0 |
| 19/11/2024 |
27.20
|
7,100 | 26.85 | 27.20 | 26.76 | 0 | 0 | 0 |
| 18/11/2024 |
27.38
|
2,000 | 27.03 | 27.38 | 26.85 | 0 | 0 | 0 |
| 15/11/2024 |
27.47
|
38,500 | 26.49 | 27.47 | 26.22 | 0 | 0 | 0 |
| 14/11/2024 |
26.58
|
44,600 | 26.58 | 26.67 | 26.58 | 0 | 0 | 0 |
| 13/11/2024 |
27.12
|
6,200 | 26.76 | 27.12 | 26.67 | 0 | 0 | 0 |
| 12/11/2024 |
27.12
|
2,700 | 26.76 | 27.12 | 26.76 | 0 | 0 | 0 |
| 11/11/2024 |
27.12
|
31,300 | 27.03 | 27.12 | 26.71 | 0 | 0 | 0 |
| 08/11/2024 |
27.07
|
27,800 | 26.76 | 27.12 | 26.76 | 0 | 0 | 0 |
| 07/11/2024 |
27.12
|
23,200 | 25.78 | 27.12 | 25.78 | 0 | 0 | 0 |
| 06/11/2024 |
26.49
|
12,200 | 26.85 | 26.85 | 26.49 | 0 | 0 | 0 |
| 05/11/2024 |
27.16
|
35,400 | 26.85 | 27.20 | 26.76 | 0 | 0 | 0 |
| 04/11/2024 |
27.12
|
3,600 | 27.25 | 27.25 | 26.76 | 0 | 0 | 0 |
| 01/11/2024 |
27.25
|
1,600 | 26.94 | 27.29 | 26.94 | 0 | 0 | 0 |
| 31/10/2024 |
27.20
|
800 | 26.76 | 27.20 | 26.76 | 0 | 0 | 0 |
| 30/10/2024 |
26.85
|
1,700 | 27.38 | 27.38 | 26.80 | 0 | 0 | 0 |
| 29/10/2024 |
27.12
|
2,000 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 |
| 28/10/2024 |
27.43
|
5,600 | 27.20 | 27.43 | 26.76 | 0 | 0 | 0 |
| 25/10/2024 |
27.20
|
6,300 | 26.80 | 27.20 | 26.80 | 0 | 0 | 0 |
| 24/10/2024 |
27.20
|
11,900 | 26.54 | 27.20 | 26.54 | 0 | 0 | 0 |
| 23/10/2024 |
27.03
|
6,600 | 27.25 | 27.25 | 26.76 | 0 | 0 | 0 |
| 22/10/2024 |
27.25
|
15,200 | 26.62 | 27.25 | 26.62 | 0 | 0 | 0 |
| 21/10/2024 |
27.20
|
26,100 | 27.16 | 27.20 | 27.03 | 0 | 0 | 0 |