| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
4.20 | 21.11% | 1,757,100 | 0 | 0 |
19.60
25.70
24.80
|
|
2 tháng
(2025-11-28) |
1.50 | 6.64% | 2,180,300 | 0 | 0 |
19.60
25.70
24.80
|
|
3 tháng
(2025-10-29) |
-0.20 | -0.82% | 2,909,100 | 0 | 0 |
19.60
25.70
24.80
|
|
6 tháng
(2025-07-31) |
-0.45 | -1.83% | 6,647,200 | 0 | 0 |
19.60
34.90
24.80
|
|
12 tháng
(2025-02-03) |
12.75 | 112.33% | 13,554,078 | -1,800 | -0.1 |
11.35
46.65
24.80
|
|
24 tháng
(2024-02-07) |
20.55 | 578.87% | 14,738,047 | -5,800 | -0.1 |
3.10
46.65
24.80
|
|
36 tháng
(2023-02-13) |
19.15 | 386.87% | 14,967,787 | -6,700 | -0.1 |
3
46.65
24.80
|
|
60 tháng
(2021-02-22) |
21.60 | 864% | 17,891,665 | -2,500 | -0.0 |
2.30
46.65
24.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
24.80
|
120,400 | 25.40 | 26.40 | 24.20 | 0 | 0 | 0 |
| 26/01/2026 |
24.10
|
69,500 | 24.50 | 25.20 | 23.80 | 0 | 0 | 0 |
| 23/01/2026 |
23
|
36,900 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
| 22/01/2026 |
23.70
|
74,200 | 23.80 | 24.20 | 23.20 | 0 | 0 | 0 |
| 21/01/2026 |
23.80
|
49,800 | 24.70 | 25 | 23.80 | 0 | 0 | 0 |
| 20/01/2026 |
24.70
|
118,900 | 24 | 26 | 23.70 | 0 | 0 | 0 |
| 19/01/2026 |
24
|
72,200 | 23.90 | 25.30 | 23.20 | 0 | 0 | 0 |
| 16/01/2026 |
23.90
|
53,100 | 24 | 25.30 | 23.50 | 0 | 0 | 0 |
| 15/01/2026 |
24
|
72,800 | 24.90 | 25 | 23.70 | 0 | 0 | 0 |
| 14/01/2026 |
24.70
|
153,600 | 24 | 25.50 | 24 | 0 | 0 | 0 |
| 13/01/2026 |
23.20
|
128,100 | 25.20 | 25.30 | 23.20 | 0 | 0 | 0 |
| 12/01/2026 |
25.60
|
69,400 | 26.80 | 26.80 | 24.40 | 0 | 0 | 0 |
| 09/01/2026 |
25.70
|
617,000 | 27 | 27.60 | 25.10 | 0 | 0 | 0 |
| 08/01/2026 |
25.10
|
55,100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 07/01/2026 |
22.90
|
56,500 | 21.30 | 22.90 | 21.30 | 0 | 0 | 0 |
| 06/01/2026 |
20.90
|
43,200 | 20.80 | 21 | 20.70 | 0 | 0 | 0 |
| 05/01/2026 |
20.80
|
50,000 | 20.30 | 21.30 | 20.30 | 0 | 0 | 0 |
| 31/12/2025 |
20.40
|
22,900 | 19.40 | 20.80 | 19.40 | 0 | 0 | 0 |
| 30/12/2025 |
19.60
|
4,400 | 19.20 | 19.90 | 19.20 | 0 | 0 | 0 |
| 29/12/2025 |
19.90
|
9,500 | 19.90 | 19.90 | 19.10 | 0 | 0 | 0 |
| 26/12/2025 |
19.90
|
13,300 | 19.90 | 20 | 19 | 0 | 0 | 0 |
| 25/12/2025 |
19.90
|
44,200 | 20.50 | 20.50 | 19.70 | 0 | 0 | 0 |
| 24/12/2025 |
20.50
|
10,500 | 20.10 | 20.70 | 20 | 0 | 0 | 0 |
| 23/12/2025 |
20.50
|
10,500 | 20.80 | 21 | 20.40 | 0 | 0 | 0 |
| 22/12/2025 |
20.80
|
19,500 | 20.80 | 20.90 | 20.50 | 0 | 0 | 0 |
| 19/12/2025 |
20.30
|
24,500 | 20.40 | 20.50 | 19.80 | 0 | 0 | 0 |
| 18/12/2025 |
20.40
|
9,800 | 19.80 | 21 | 19.80 | 0 | 0 | 0 |
| 17/12/2025 |
20.40
|
8,900 | 20.60 | 21.90 | 20 | 0 | 0 | 0 |
| 16/12/2025 |
20.60
|
30,200 | 21 | 21 | 19.70 | 0 | 0 | 0 |
| 15/12/2025 |
21
|
22,900 | 21.50 | 21.50 | 19.60 | 0 | 0 | 0 |
| 12/12/2025 |
21.50
|
19,600 | 22.10 | 22.10 | 21.50 | 0 | 0 | 0 |
| 11/12/2025 |
22
|
10,300 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 10/12/2025 |
22
|
7,900 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
| 09/12/2025 |
22.20
|
22,400 | 22.70 | 22.80 | 22 | 0 | 0 | 0 |
| 08/12/2025 |
22.70
|
4,400 | 22.40 | 22.70 | 22.20 | 0 | 0 | 0 |
| 05/12/2025 |
22.40
|
30,200 | 22.30 | 22.80 | 22.30 | 0 | 0 | 0 |
| 04/12/2025 |
22.80
|
10,700 | 23.10 | 23.10 | 22.80 | 0 | 0 | 0 |
| 03/12/2025 |
23.10
|
41,400 | 22.30 | 23.50 | 22.20 | 0 | 0 | 0 |
| 02/12/2025 |
22.50
|
31,400 | 22.20 | 22.50 | 22 | 0 | 0 | 0 |
| 01/12/2025 |
22.30
|
15,500 | 22.20 | 22.90 | 22.20 | 0 | 0 | 0 |
| 28/11/2025 |
22.60
|
35,100 | 23.30 | 24 | 22.50 | 0 | 0 | 0 |
| 27/11/2025 |
23.20
|
27,500 | 22.70 | 24 | 22.50 | 0 | 0 | 0 |
| 26/11/2025 |
22.60
|
19,400 | 22.70 | 22.80 | 22.20 | 0 | 0 | 0 |
| 25/11/2025 |
22.40
|
9,400 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
| 24/11/2025 |
22.10
|
20,500 | 22.70 | 23 | 22.10 | 0 | 0 | 0 |
| 21/11/2025 |
22.70
|
23,900 | 22.60 | 22.70 | 22.50 | 0 | 0 | 0 |
| 20/11/2025 |
22.80
|
23,700 | 22.80 | 22.90 | 22.60 | 0 | 0 | 0 |
| 19/11/2025 |
22.70
|
11,900 | 23.70 | 23.70 | 22.70 | 0 | 0 | 0 |
| 18/11/2025 |
23.10
|
23,900 | 23.10 | 23.70 | 22.80 | 0 | 0 | 0 |
| 17/11/2025 |
23.30
|
49,000 | 23.80 | 23.80 | 22.60 | 0 | 0 | 0 |
| 14/11/2025 |
22.70
|
42,800 | 22.70 | 22.90 | 22.50 | 0 | 0 | 0 |
| 13/11/2025 |
23
|
11,500 | 23.30 | 23.60 | 23 | 0 | 0 | 0 |
| 12/11/2025 |
23.30
|
19,300 | 23 | 23.30 | 22.70 | 0 | 0 | 0 |
| 11/11/2025 |
22.60
|
34,300 | 23 | 23.20 | 22.50 | 0 | 0 | 0 |
| 10/11/2025 |
22.70
|
18,600 | 23 | 23 | 22.70 | 0 | 0 | 0 |
| 07/11/2025 |
23
|
43,400 | 24.20 | 24.20 | 23 | 0 | 0 | 0 |
| 06/11/2025 |
23.70
|
28,000 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 05/11/2025 |
23.70
|
30,700 | 24.60 | 24.60 | 23.60 | 0 | 0 | 0 |
| 04/11/2025 |
24.30
|
47,700 | 24.90 | 24.90 | 23.50 | 0 | 0 | 0 |
| 03/11/2025 |
25
|
94,400 | 24.50 | 26.90 | 24.40 | 0 | 0 | 0 |
| 31/10/2025 |
24.50
|
67,200 | 24.70 | 26.20 | 24.40 | 0 | 0 | 0 |
| 30/10/2025 |
23.90
|
28,300 | 24.50 | 24.50 | 23.70 | 0 | 0 | 0 |
| 29/10/2025 |
24.30
|
53,400 | 24.50 | 25 | 24.30 | 0 | 0 | 0 |
| 28/10/2025 |
24.50
|
56,400 | 24 | 24.50 | 23.70 | 0 | 0 | 0 |
| 27/10/2025 |
24
|
13,800 | 25 | 25 | 24 | 0 | 0 | 0 |
| 24/10/2025 |
23.90
|
19,400 | 24.10 | 24.10 | 23.80 | 0 | 0 | 0 |
| 23/10/2025 |
24.10
|
34,000 | 24 | 25 | 23.90 | 0 | 0 | 0 |
| 22/10/2025 |
24.20
|
66,400 | 24.30 | 24.30 | 23.30 | 0 | 0 | 0 |
| 21/10/2025 |
24.20
|
98,900 | 25 | 25.50 | 24 | 0 | 0 | 0 |
| 20/10/2025 |
25
|
119,000 | 26 | 28 | 24.70 | 0 | 0 | 0 |
| 17/10/2025 |
26.10
|
146,600 | 26 | 26.90 | 24.60 | 0 | 0 | 0 |
| 16/10/2025 |
24.50
|
36,000 | 24.60 | 25.30 | 24.20 | 0 | 0 | 0 |
| 15/10/2025 |
24.60
|
69,700 | 25.40 | 26 | 24 | 0 | 0 | 0 |
| 14/10/2025 |
25.40
|
163,200 | 29 | 29 | 25.30 | 0 | 0 | 0 |
| 13/10/2025 |
26.50
|
85,400 | 25.10 | 26.50 | 25 | 0 | 0 | 0 |
| 10/10/2025 |
24.10
|
73,900 | 24.10 | 24.40 | 23.60 | 0 | 0 | 0 |
| 09/10/2025 |
24.10
|
48,000 | 24.20 | 24.60 | 23.70 | 0 | 0 | 0 |
| 08/10/2025 |
24.10
|
56,600 | 24.20 | 24.40 | 23.80 | 0 | 0 | 0 |
| 07/10/2025 |
23.70
|
25,700 | 23.10 | 24.90 | 22 | 0 | 0 | 0 |
| 06/10/2025 |
24.40
|
50,200 | 23.50 | 25.10 | 22.10 | 0 | 0 | 0 |
| 03/10/2025 |
23.50
|
71,100 | 25.30 | 25.30 | 22.80 | 0 | 0 | 0 |
| 02/10/2025 |
25.30
|
38,900 | 26 | 26.50 | 25.10 | 0 | 0 | 0 |
| 01/10/2025 |
26
|
217,200 | 27.10 | 27.10 | 25.60 | 0 | 0 | 0 |
| 30/09/2025 |
28.40
|
39,300 | 29.50 | 29.50 | 27.60 | 0 | 0 | 0 |
| 29/09/2025 |
29.50
|
118,800 | 30.50 | 30.50 | 28.50 | 0 | 0 | 0 |
| 26/09/2025 |
27.80
|
39,500 | 25.70 | 27.80 | 25.70 | 0 | 0 | 0 |
| 25/09/2025 |
25.30
|
11,000 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 |
| 24/09/2025 |
25.50
|
19,500 | 25.50 | 25.50 | 24.20 | 0 | 0 | 0 |
| 23/09/2025 |
25.60
|
16,700 | 26.60 | 26.60 | 25.60 | 0 | 0 | 0 |
| 22/09/2025 |
26.70
|
21,300 | 26.70 | 26.90 | 26 | 0 | 0 | 0 |
| 19/09/2025 |
26.70
|
6,200 | 26.20 | 27.10 | 26.10 | 0 | 0 | 0 |
| 18/09/2025 |
26.70
|
13,800 | 28 | 28 | 26.60 | 0 | 0 | 0 |
| 17/09/2025 |
26.90
|
6,000 | 27 | 27 | 26.80 | 0 | 0 | 0 |
| 16/09/2025 |
27.10
|
12,800 | 28.60 | 28.60 | 27 | 0 | 0 | 0 |
| 15/09/2025 |
27.10
|
12,200 | 25.80 | 27.50 | 25.80 | 0 | 0 | 0 |
| 12/09/2025 |
26.90
|
14,900 | 27.10 | 27.50 | 26.90 | 0 | 0 | 0 |
| 11/09/2025 |
27.10
|
6,500 | 27 | 27.10 | 26.60 | 0 | 0 | 0 |
| 10/09/2025 |
27
|
16,200 | 26.70 | 27.20 | 26.60 | 0 | 0 | 0 |
| 09/09/2025 |
26.90
|
9,100 | 26.20 | 28.70 | 26.20 | 0 | 0 | 0 |
| 08/09/2025 |
27
|
21,800 | 28.50 | 28.50 | 27 | 0 | 0 | 0 |