| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
1.20 | 4.84% | 27,300 | 0 | 0 |
23
27.10
26
|
|
2 tháng
(2025-10-06) |
2.40 | 10.17% | 42,100 | 0 | 0 |
23
27.10
26
|
|
3 tháng
(2025-09-05) |
2.40 | 10.17% | 73,700 | 0 | 0 |
23
27.10
26
|
|
6 tháng
(2025-06-09) |
2.10 | 8.79% | 178,900 | 0 | 0 |
21.50
27.10
26
|
|
12 tháng
(2024-12-09) |
3.63 | 16.21% | 292,018 | -100 | -0.0 |
19.94
27.10
26
|
|
24 tháng
(2023-12-15) |
4.07 | 18.57% | 617,454 | 2,600 | 0.1 |
18.95
27.10
26
|
|
36 tháng
(2022-12-20) |
9.27 | 55.41% | 1,375,822 | -897 | -0.0 |
15.84
27.10
26
|
|
60 tháng
(2020-12-30) |
19.23 | 283.95% | 3,664,571 | 8,603 | 0.5 |
5.34
27.10
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
25.60
|
2,200 | 23.60 | 25.60 | 23.20 | 0 | 0 | 0 |
| 04/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 03/12/2025 |
26
|
2,600 | 26.30 | 26.30 | 25.70 | 0 | 0 | 0 |
| 02/12/2025 |
23
|
600 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 01/12/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 28/11/2025 |
26
|
3,200 | 25.70 | 27 | 25 | 0 | 0 | 0 |
| 27/11/2025 |
25.90
|
4,000 | 26.90 | 26.90 | 23 | 0 | 0 | 0 |
| 26/11/2025 |
26.30
|
500 | 26.90 | 26.90 | 26.30 | 0 | 0 | 0 |
| 25/11/2025 |
26.70
|
1,100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 24/11/2025 |
27.10
|
4,000 | 24.30 | 27.10 | 24.30 | 0 | 0 | 0 |
| 21/11/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 20/11/2025 |
24.40
|
3,000 | 22.50 | 24.40 | 22 | 0 | 0 | 0 |
| 19/11/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 18/11/2025 |
24.90
|
500 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 17/11/2025 |
25.50
|
3,300 | 22.50 | 25.50 | 22.50 | 0 | 0 | 0 |
| 14/11/2025 |
23
|
1,400 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/11/2025 |
23.50
|
1,300 | 21 | 23.50 | 21 | 0 | 0 | 0 |
| 12/11/2025 |
24.60
|
1,800 | 23 | 24.60 | 23 | 0 | 0 | 0 |
| 11/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 10/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 07/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 06/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 05/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 04/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 03/11/2025 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 31/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 30/10/2025 |
24.90
|
500 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 29/10/2025 |
24.60
|
2,500 | 24.50 | 25 | 23.40 | 0 | 0 | 0 |
| 28/10/2025 |
24.30
|
400 | 23.50 | 24.30 | 23.50 | 0 | 0 | 0 |
| 27/10/2025 |
25
|
1,400 | 24.40 | 25 | 24.40 | 0 | 0 | 0 |
| 24/10/2025 |
24.30
|
1,700 | 24.40 | 24.40 | 23.50 | 0 | 0 | 0 |
| 23/10/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 22/10/2025 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 21/10/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 20/10/2025 |
24.50
|
400 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 |
| 17/10/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 16/10/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 15/10/2025 |
23.80
|
900 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 14/10/2025 |
23.80
|
1,600 | 23.60 | 23.80 | 23.60 | 0 | 0 | 0 |
| 13/10/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 10/10/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 09/10/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 08/10/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 07/10/2025 |
23.80
|
5,000 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 06/10/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 03/10/2025 |
23.80
|
1,600 | 23.60 | 23.80 | 23.60 | 0 | 0 | 0 |
| 02/10/2025 |
23.80
|
3,300 | 23.60 | 23.80 | 23.60 | 0 | 0 | 0 |
| 01/10/2025 |
23.80
|
7,000 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 30/09/2025 |
23.80
|
3,200 | 23.60 | 23.80 | 23.60 | 0 | 0 | 0 |
| 29/09/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 26/09/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 25/09/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 24/09/2025 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 23/09/2025 |
23.80
|
3,800 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 22/09/2025 |
23.50
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 19/09/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 18/09/2025 |
23.60
|
4,500 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 17/09/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 16/09/2025 |
23.50
|
2,000 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 15/09/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 12/09/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 11/09/2025 |
23.50
|
1,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 10/09/2025 |
23.50
|
400 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 09/09/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 08/09/2025 |
23.60
|
2,400 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 05/09/2025 |
23.60
|
2,100 | 24.20 | 24.20 | 23.60 | 0 | 0 | 0 |
| 04/09/2025 |
23.50
|
3,200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 03/09/2025 |
23.50
|
3,000 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 29/08/2025 |
23.50
|
6,000 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 28/08/2025 |
23.30
|
3,400 | 23.60 | 23.60 | 23.30 | 0 | 0 | 0 |
| 27/08/2025 |
23.30
|
5,000 | 23.20 | 23.30 | 23 | 0 | 0 | 0 |
| 26/08/2025 |
23.40
|
1,000 | 23.20 | 23.40 | 23.20 | 0 | 0 | 0 |
| 25/08/2025 |
23.70
|
5,500 | 23.20 | 23.70 | 23.20 | 0 | 0 | 0 |
| 22/08/2025 |
23.60
|
500 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
| 21/08/2025 |
24
|
200 | 23.40 | 24 | 23.40 | 0 | 0 | 0 |
| 20/08/2025 |
23.40
|
3,100 | 23 | 23.40 | 22.70 | 0 | 0 | 0 |
| 19/08/2025 |
23
|
12,500 | 23 | 23 | 23 | 0 | 0 | 0 |
| 18/08/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 15/08/2025 |
23
|
5,100 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 14/08/2025 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/08/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 12/08/2025 |
23.90
|
5,900 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 11/08/2025 |
22.60
|
2,000 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 08/08/2025 |
22.60
|
3,700 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 07/08/2025 |
22.50
|
800 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 06/08/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 05/08/2025 |
22.50
|
800 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 04/08/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 01/08/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 31/07/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 30/07/2025 |
22.40
|
2,000 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
| 29/07/2025 |
22.70
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 28/07/2025 |
22.60
|
4,000 | 23 | 23.10 | 22.50 | 0 | 0 | 0 |
| 25/07/2025 |
23.20
|
2,100 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 |
| 24/07/2025 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 23/07/2025 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 22/07/2025 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 21/07/2025 |
23
|
6,800 | 22.30 | 23 | 22.30 | 0 | 0 | 0 |
| 18/07/2025 |
22.50
|
500 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 17/07/2025 |
22.40
|
2,000 | 22.80 | 22.80 | 22.40 | 0 | 0 | 0 |
| 16/07/2025 |
22.70
|
1,400 | 22.20 | 22.70 | 22.10 | 0 | 0 | 0 |