| 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) |
0.65 | 2.44% | 9,600 | 0 | 0 |
26.45
28.55
27.80
|
|
2 tháng
(2026-01-15) |
-0.65 | -2.33% | 23,700 | 0 | 0 |
26.45
28.55
27.80
|
|
3 tháng
(2025-12-16) |
0.35 | 1.30% | 31,900 | 0 | 0 |
26.45
29
27.80
|
|
6 tháng
(2025-09-17) |
-0.35 | -1.27% | 164,900 | -5,900 | -0.2 |
25.30
29
27.80
|
|
12 tháng
(2025-03-21) |
-0.20 | -0.73% | 416,100 | -6,000 | -0.2 |
25.30
29.85
27.80
|
|
24 tháng
(2024-03-26) |
-1.95 | -6.67% | 824,000 | -29,117 | -0.8 |
23.20
31.75
27.80
|
|
36 tháng
(2023-04-03) |
-11.30 | -29.27% | 1,287,500 | -9,651 | -0.0 |
23.20
39.50
27.80
|
|
60 tháng
(2021-04-12) |
-15.94 | -36.86% | 6,133,100 | -359,549 | -16.1 |
23.20
51.50
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 13/03/2026 |
27.30
|
700 | 28.80 | 28.80 | 26.30 | 0 | 0 | 0 |
| 12/03/2026 |
28.25
|
1,900 | 26.60 | 28.25 | 26.60 | 0 | 0 | 0 |
| 11/03/2026 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 10/03/2026 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 09/03/2026 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 06/03/2026 |
28.55
|
100 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 05/03/2026 |
27.50
|
700 | 28.05 | 28.05 | 25.90 | 0 | 0 | 0 |
| 04/03/2026 |
27.80
|
400 | 28.75 | 28.75 | 27.80 | 0 | 0 | 0 |
| 03/03/2026 |
28.30
|
100 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 02/03/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 27/02/2026 |
26.80
|
600 | 26.40 | 28.15 | 26.40 | 0 | 0 | 0 |
| 26/02/2026 |
26.45
|
4,300 | 25.50 | 26.45 | 25.50 | 0 | 0 | 0 |
| 25/02/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 24/02/2026 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 23/02/2026 |
26.65
|
800 | 25.45 | 26.75 | 25.45 | 0 | 0 | 0 |
| 13/02/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 12/02/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 11/02/2026 |
27.30
|
3,600 | 26.30 | 27.85 | 26.30 | 0 | 0 | 0 |
| 10/02/2026 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |
| 09/02/2026 |
28.25
|
3,100 | 25.70 | 28.25 | 25.65 | 0 | 0 | 0 |
| 06/02/2026 |
27.55
|
900 | 28.45 | 28.45 | 25.45 | 0 | 0 | 0 |
| 05/02/2026 |
27.35
|
700 | 28.45 | 28.45 | 25.50 | 0 | 0 | 0 |
| 04/02/2026 |
27.35
|
400 | 26.45 | 27.35 | 26.45 | 0 | 0 | 0 |
| 03/02/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 02/02/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 30/01/2026 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 29/01/2026 |
28.25
|
2,100 | 26.60 | 28.25 | 26.60 | 0 | 0 | 0 |
| 28/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 27/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 26/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 23/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 22/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 21/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 20/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 19/01/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 16/01/2026 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 15/01/2026 |
27.95
|
3,100 | 25.80 | 28.40 | 25.80 | 0 | 0 | 0 |
| 14/01/2026 |
27.60
|
1,700 | 27.70 | 27.70 | 26.35 | 0 | 0 | 0 |
| 13/01/2026 |
28.30
|
100 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 12/01/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 09/01/2026 |
27.50
|
1,700 | 28 | 29.15 | 25.60 | 0 | 0 | 0 |
| 08/01/2026 |
27.45
|
2,600 | 27 | 27.45 | 27 | 0 | 0 | 0 |
| 07/01/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 06/01/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 05/01/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 31/12/2025 |
29
|
600 | 27.80 | 29 | 27.80 | 0 | 0 | 0 |
| 30/12/2025 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 29/12/2025 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 26/12/2025 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 25/12/2025 |
27.95
|
100 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 24/12/2025 |
27.35
|
100 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 |
| 23/12/2025 |
26.50
|
500 | 25.10 | 26.50 | 25.10 | 0 | 0 | 0 |
| 22/12/2025 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 19/12/2025 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 18/12/2025 |
26.95
|
100 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 17/12/2025 |
26.45
|
700 | 25.20 | 26.45 | 25.20 | 0 | 0 | 0 |
| 16/12/2025 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 15/12/2025 |
26.95
|
300 | 26.70 | 26.95 | 26.70 | 0 | 0 | 0 |
| 12/12/2025 |
26.95
|
200 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 11/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 10/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 09/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 08/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 05/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 04/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 03/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 02/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 01/12/2025 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 28/11/2025 |
26.65
|
3,700 | 26.60 | 26.95 | 25.20 | 0 | 400 | -0.0 |
| 27/11/2025 |
26.60
|
3,500 | 26.60 | 26.60 | 26 | 0 | 0 | 0 |
| 26/11/2025 |
26.60
|
3,500 | 26 | 26.60 | 26 | 0 | 0 | 0 |
| 25/11/2025 |
26.70
|
3,900 | 26 | 26.70 | 25.90 | 0 | 0 | 0 |
| 24/11/2025 |
26.75
|
600 | 25 | 26.75 | 25 | 400 | 0 | 0.0 |
| 21/11/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 20/11/2025 |
26.75
|
11,500 | 26.75 | 26.75 | 26.70 | 0 | 0 | 0 |
| 19/11/2025 |
26.75
|
11,300 | 26.80 | 27 | 25.40 | 0 | 0 | 0 |
| 18/11/2025 |
26.95
|
11,100 | 27.45 | 27.45 | 26.90 | 0 | 0 | 0 |
| 17/11/2025 |
25.80
|
1,500 | 25.80 | 25.80 | 25.60 | 0 | 0 | 0 |
| 14/11/2025 |
25.80
|
30,000 | 26.90 | 27.15 | 25.80 | 500 | 0 | 0.0 |
| 13/11/2025 |
27.30
|
16,200 | 27.70 | 27.70 | 26 | 0 | 100 | -0.0 |
| 12/11/2025 |
26
|
5,500 | 25.90 | 26.50 | 23.60 | 0 | 0 | 0 |
| 11/11/2025 |
25.30
|
900 | 25.60 | 26.55 | 25.30 | 0 | 0 | 0 |
| 10/11/2025 |
26.85
|
1,500 | 25.60 | 26.85 | 25.50 | 0 | 0 | 0 |
| 07/11/2025 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 |
| 06/11/2025 |
27.25
|
400 | 26.80 | 27.25 | 26.80 | 0 | 0 | 0 |
| 05/11/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 04/11/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 03/11/2025 |
27.90
|
400 | 26 | 27.90 | 25.95 | 0 | 300 | -0.0 |
| 31/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 30/10/2025 |
27.90
|
6,800 | 26.20 | 27.90 | 26.05 | 100 | 6,100 | -0.2 |
| 29/10/2025 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 28/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 27/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 24/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 23/10/2025 |
27.90
|
6,000 | 26.50 | 27.90 | 26.50 | 0 | 0 | 0 |
| 22/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 21/10/2025 |
27.90
|
4,800 | 26.30 | 27.90 | 26.30 | 0 | 0 | 0 |
| 20/10/2025 |
28.25
|
3,300 | 26.60 | 28.25 | 26.50 | 0 | 0 | 0 |
| 17/10/2025 |
28.30
|
100 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |