| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.15 | -0.49% | 209,900 | 2,900 | 0.1 |
29.10
30.95
30.40
|
|
2 tháng
(2026-01-16) |
-0.40 | -1.29% | 436,000 | 5,000 | 0.2 |
29.10
32.25
30.40
|
|
3 tháng
(2025-12-17) |
0.05 | 0.16% | 839,800 | 0 | 0.0 |
29.10
32.25
30.40
|
|
6 tháng
(2025-09-18) |
-0.60 | -1.92% | 2,099,600 | 1,500 | 0.0 |
29.10
32.25
30.40
|
|
12 tháng
(2025-03-24) |
-2.18 | -6.64% | 5,730,600 | -691,100 | -19.2 |
29.10
33.57
30.40
|
|
24 tháng
(2024-03-27) |
-5.08 | -14.23% | 7,322,200 | -1,051,600 | -32.6 |
29.10
38.20
30.40
|
|
36 tháng
(2023-04-03) |
7.35 | 31.64% | 10,682,300 | -35,800 | 3.1 |
22.73
38.20
30.40
|
|
60 tháng
(2021-04-12) |
9.27 | 43.48% | 22,065,100 | 98,500 | 17.0 |
18.45
38.20
30.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
30.20
|
13,300 | 30.40 | 30.40 | 30.20 | 0 | 0 | 0 |
| 17/03/2026 |
30.40
|
7,600 | 31 | 31 | 30.10 | 0 | 0 | 0 |
| 16/03/2026 |
30.60
|
15,400 | 30.30 | 30.60 | 30.20 | 0 | 0 | 0 |
| 13/03/2026 |
30.45
|
6,200 | 30.30 | 30.50 | 30.30 | 0 | 0 | 0 |
| 12/03/2026 |
30.30
|
8,700 | 30.30 | 30.35 | 30 | 100 | 0 | 0.0 |
| 11/03/2026 |
30.30
|
3,800 | 29.60 | 30.40 | 29.60 | 100 | 0 | 0.0 |
| 10/03/2026 |
29.50
|
14,700 | 29.50 | 29.75 | 29.15 | 1,000 | 400 | 0.0 |
| 09/03/2026 |
29.10
|
37,100 | 30.20 | 30.20 | 29 | 1,000 | 400 | 0.0 |
| 06/03/2026 |
30.35
|
4,800 | 30.50 | 30.50 | 30.35 | 300 | 300 | 0 |
| 05/03/2026 |
30.50
|
2,700 | 30.40 | 30.65 | 30.40 | 0 | 300 | -0.0 |
| 04/03/2026 |
30.35
|
17,300 | 30.60 | 30.60 | 30.20 | 900 | 0 | 0.0 |
| 03/03/2026 |
30.60
|
8,300 | 30.95 | 31.15 | 30.55 | 600 | 0 | 0.0 |
| 02/03/2026 |
30.95
|
29,200 | 30.60 | 31 | 30.55 | 0 | 0 | 0 |
| 27/02/2026 |
30.60
|
18,700 | 31.25 | 31.25 | 30.60 | 0 | 200 | -0.0 |
| 26/02/2026 |
30.70
|
8,700 | 30.70 | 30.70 | 30.60 | 0 | 0 | 0 |
| 25/02/2026 |
30.60
|
14,000 | 30.70 | 30.75 | 30.60 | 0 | 0 | 0 |
| 24/02/2026 |
30.70
|
12,800 | 30.70 | 30.75 | 30.50 | 0 | 0 | 0 |
| 23/02/2026 |
30.75
|
7,500 | 30.70 | 30.80 | 30.70 | 500 | 0 | 0.0 |
| 13/02/2026 |
30.70
|
5,500 | 30.75 | 30.75 | 30.55 | 0 | 0 | 0 |
| 12/02/2026 |
30.55
|
500 | 30.60 | 30.60 | 30.55 | 0 | 0 | 0 |
| 11/02/2026 |
30.60
|
3,700 | 30.50 | 30.65 | 30.45 | 600 | 0 | 0.0 |
| 10/02/2026 |
30.60
|
12,600 | 30.80 | 30.80 | 30.20 | 0 | 0 | 0 |
| 09/02/2026 |
30.80
|
6,300 | 30.30 | 30.95 | 30.30 | 0 | 0 | 0 |
| 06/02/2026 |
32.25
|
19,400 | 30.55 | 32.25 | 30.30 | 0 | 0 | 0 |
| 05/02/2026 |
30.50
|
3,200 | 30.55 | 30.55 | 30.50 | 500 | 0 | 0.0 |
| 04/02/2026 |
30.55
|
12,800 | 30.75 | 30.75 | 30.50 | 0 | 0 | 0 |
| 03/02/2026 |
30.55
|
9,100 | 30.50 | 30.80 | 30.50 | 0 | 0 | 0 |
| 02/02/2026 |
30.50
|
7,400 | 30.30 | 30.50 | 30.30 | 0 | 0 | 0 |
| 30/01/2026 |
30.30
|
11,100 | 30.40 | 30.50 | 30.30 | 100 | 0 | 0.0 |
| 29/01/2026 |
30.40
|
12,500 | 30.50 | 30.50 | 30.35 | 0 | 0 | 0 |
| 28/01/2026 |
30.50
|
6,200 | 30.60 | 30.70 | 30.50 | 0 | 0 | 0 |
| 27/01/2026 |
30.60
|
7,300 | 30.90 | 30.90 | 30.55 | 0 | 0 | 0 |
| 26/01/2026 |
30.55
|
12,800 | 30.70 | 30.75 | 30.55 | 100 | 0 | 0.0 |
| 23/01/2026 |
30.70
|
5,500 | 31 | 31 | 30.55 | 0 | 0 | 0 |
| 22/01/2026 |
30.70
|
29,200 | 30.65 | 30.75 | 30.50 | 0 | 0 | 0 |
| 21/01/2026 |
30.65
|
17,600 | 31 | 31 | 30.60 | 0 | 0 | 0 |
| 20/01/2026 |
31
|
10,500 | 31 | 31 | 30.65 | 500 | 0 | 0.0 |
| 19/01/2026 |
30.95
|
7,900 | 31 | 31.40 | 30.80 | 300 | 0 | 0.0 |
| 16/01/2026 |
31
|
25,000 | 31.75 | 31.75 | 31 | 0 | 0 | 0 |
| 15/01/2026 |
31.20
|
23,000 | 31.90 | 31.90 | 30.45 | 0 | 0 | 0 |
| 14/01/2026 |
30.45
|
20,800 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 |
| 13/01/2026 |
30.40
|
59,600 | 30.30 | 30.45 | 30.10 | 100 | 7,600 | -0.2 |
| 12/01/2026 |
30.30
|
96,800 | 30.55 | 30.55 | 30.30 | 0 | 0 | 0 |
| 09/01/2026 |
30.40
|
57,900 | 30.45 | 30.65 | 30.35 | 1,000 | 0 | 0.0 |
| 08/01/2026 |
30.45
|
55,400 | 30.55 | 30.55 | 30.45 | 0 | 0 | 0 |
| 07/01/2026 |
30.50
|
17,300 | 30.50 | 30.65 | 30.25 | 800 | 0 | 0.0 |
| 06/01/2026 |
30.50
|
3,100 | 30.40 | 30.65 | 30.20 | 0 | 0 | 0 |
| 05/01/2026 |
30.40
|
4,600 | 30.50 | 30.65 | 30.40 | 0 | 0 | 0 |
| 31/12/2025 |
30.50
|
3,400 | 30.60 | 30.65 | 30.50 | 0 | 0 | 0 |
| 30/12/2025 |
30.40
|
2,800 | 30.40 | 30.40 | 30.30 | 0 | 0 | 0 |
| 29/12/2025 |
30.40
|
7,700 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 |
| 26/12/2025 |
30.45
|
4,400 | 30.45 | 30.50 | 30.40 | 200 | 0 | 0.0 |
| 25/12/2025 |
30.45
|
6,300 | 30.65 | 30.65 | 30.40 | 0 | 0 | 0 |
| 24/12/2025 |
30.60
|
4,000 | 30.60 | 30.60 | 30.50 | 0 | 0 | 0 |
| 23/12/2025 |
30.55
|
6,200 | 30.60 | 30.75 | 30.55 | 0 | 0 | 0 |
| 22/12/2025 |
30.60
|
5,900 | 30.60 | 30.80 | 30.50 | 0 | 0 | 0 |
| 19/12/2025 |
30.60
|
14,800 | 30.50 | 30.70 | 30.50 | 0 | 0 | 0 |
| 18/12/2025 |
30.50
|
1,800 | 30.55 | 30.65 | 30.45 | 500 | 0 | 0.0 |
| 17/12/2025 |
30.55
|
8,000 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 |
| 16/12/2025 |
30.55
|
36,400 | 30.55 | 30.55 | 30.40 | 0 | 0 | 0 |
| 15/12/2025 |
30.55
|
5,400 | 30.65 | 30.65 | 30.25 | 0 | 0 | 0 |
| 12/12/2025 |
30.65
|
32,300 | 30.50 | 30.80 | 30.45 | 0 | 0 | 0 |
| 11/12/2025 |
30.65
|
6,100 | 30.60 | 30.80 | 30.50 | 0 | 0 | 0 |
| 10/12/2025 |
30.70
|
22,000 | 30.55 | 30.70 | 30.50 | 300 | 3,500 | -0.1 |
| 09/12/2025 |
30.60
|
10,300 | 30.75 | 30.75 | 30.50 | 0 | 0 | 0 |
| 08/12/2025 |
30.75
|
9,200 | 30.80 | 30.90 | 30.65 | 100 | 0 | 0.0 |
| 05/12/2025 |
30.60
|
7,900 | 30.80 | 30.80 | 30.50 | 0 | 0 | 0 |
| 04/12/2025 |
30.80
|
5,400 | 30.85 | 30.85 | 30.50 | 0 | 0 | 0 |
| 03/12/2025 |
30.80
|
4,100 | 30.50 | 30.80 | 30.50 | 0 | 0 | 0 |
| 02/12/2025 |
30.50
|
3,600 | 30.65 | 30.65 | 30.50 | 0 | 200 | -0.0 |
| 01/12/2025 |
30.70
|
15,400 | 30.75 | 30.75 | 30.50 | 0 | 0 | 0 |
| 28/11/2025 |
30.70
|
8,200 | 30.60 | 30.70 | 30.60 | 0 | 0 | 0 |
| 27/11/2025 |
30.75
|
3,400 | 30.75 | 30.75 | 30.70 | 200 | 0 | 0.0 |
| 26/11/2025 |
30.75
|
6,000 | 30.50 | 30.75 | 30.50 | 500 | 0 | 0.0 |
| 25/11/2025 |
30.65
|
24,000 | 30.70 | 30.75 | 30.50 | 100 | 0 | 0.0 |
| 24/11/2025 |
30.65
|
8,800 | 30.60 | 30.65 | 30.60 | 400 | 0 | 0.0 |
| 21/11/2025 |
30.60
|
8,300 | 30.70 | 30.80 | 30.50 | 0 | 0 | 0 |
| 20/11/2025 |
30.80
|
34,800 | 30.80 | 31 | 30.80 | 0 | 0 | 0 |
| 19/11/2025 |
30.90
|
5,700 | 30.90 | 30.90 | 30.70 | 0 | 0 | 0 |
| 18/11/2025 |
30.90
|
16,600 | 30.75 | 30.90 | 30.65 | 2,200 | 0 | 0.1 |
| 17/11/2025 |
30.80
|
15,700 | 30.80 | 30.85 | 30.70 | 0 | 1,000 | -0.0 |
| 14/11/2025 |
30.80
|
8,200 | 30.85 | 30.85 | 30.65 | 0 | 0 | 0 |
| 13/11/2025 |
30.70
|
5,900 | 30.80 | 30.80 | 30.70 | 0 | 0 | 0 |
| 12/11/2025 |
30.80
|
3,800 | 30.60 | 30.85 | 30.60 | 0 | 0 | 0 |
| 11/11/2025 |
30.60
|
26,200 | 30.70 | 30.80 | 30.55 | 0 | 0 | 0 |
| 10/11/2025 |
30.65
|
3,400 | 30.95 | 30.95 | 30.65 | 0 | 0 | 0 |
| 07/11/2025 |
30.70
|
6,600 | 30.50 | 30.75 | 30.50 | 0 | 0 | 0 |
| 06/11/2025 |
30.75
|
3,400 | 30.70 | 30.80 | 30.70 | 0 | 0 | 0 |
| 05/11/2025 |
30.70
|
3,500 | 30.85 | 30.90 | 30.70 | 0 | 0 | 0 |
| 04/11/2025 |
30.85
|
11,000 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 03/11/2025 |
30.90
|
4,900 | 31 | 31 | 30.75 | 0 | 100 | -0.0 |
| 31/10/2025 |
30.75
|
17,600 | 30.90 | 31 | 30.75 | 200 | 0 | 0.0 |
| 30/10/2025 |
31
|
22,800 | 30.80 | 31.10 | 30.80 | 0 | 0 | 0 |
| 29/10/2025 |
30.60
|
11,800 | 30.60 | 30.70 | 30.50 | 100 | 4,000 | -0.1 |
| 28/10/2025 |
30.60
|
11,900 | 30.55 | 30.65 | 30.50 | 0 | 0 | 0 |
| 27/10/2025 |
30.60
|
9,900 | 30.60 | 30.65 | 30.55 | 0 | 0 | 0 |
| 24/10/2025 |
30.60
|
10,300 | 30.70 | 30.70 | 30.50 | 300 | 0 | 0.0 |
| 23/10/2025 |
30.70
|
24,100 | 30.85 | 30.95 | 30.50 | 0 | 0 | 0 |
| 22/10/2025 |
30.70
|
5,700 | 30.60 | 30.80 | 30.60 | 0 | 0 | 0 |
| 21/10/2025 |
30.60
|
40,100 | 30.60 | 30.60 | 30.40 | 1,000 | 0 | 0.0 |
| 20/10/2025 |
30.50
|
15,300 | 30.90 | 30.95 | 30.40 | 1,900 | 0 | 0.1 |