| 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) |
1.35 | 4.98% | 20,300 | 0 | 0 |
26.20
30.20
28.45
|
|
2 tháng
(2025-11-28) |
-0.55 | -1.90% | 26,700 | -1,700 | -0.0 |
24.15
30.20
28.45
|
|
3 tháng
(2025-10-29) |
-2.55 | -8.23% | 39,800 | -4,000 | -0.1 |
24.15
31
28.45
|
|
6 tháng
(2025-07-31) |
-2.55 | -8.23% | 64,700 | -4,000 | -0.1 |
24.15
32.75
28.45
|
|
12 tháng
(2025-02-03) |
-10.40 | -26.77% | 255,500 | -8,247 | -0.2 |
24.15
42.65
28.45
|
|
24 tháng
(2024-02-07) |
-18.65 | -39.60% | 2,728,200 | -8,414 | -0.2 |
24.15
54
28.45
|
|
36 tháng
(2023-02-13) |
-25.23 | -47% | 3,821,900 | -19,264 | -3.2 |
24.15
61.64
28.45
|
|
60 tháng
(2021-02-22) |
-30.70 | -51.90% | 4,243,100 | -26,072 | -12.4 |
24.15
69.59
28.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 26/01/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 23/01/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 22/01/2026 |
28.45
|
700 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 21/01/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 20/01/2026 |
28.45
|
1,900 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 19/01/2026 |
28.45
|
1,700 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 16/01/2026 |
28.45
|
4,400 | 28.45 | 28.45 | 28.40 | 0 | 0 | 0 |
| 15/01/2026 |
26.60
|
6,600 | 26.55 | 26.70 | 26.55 | 0 | 0 | 0 |
| 14/01/2026 |
26.55
|
200 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 13/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 12/01/2026 |
28
|
2,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 09/01/2026 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 08/01/2026 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 |
| 07/01/2026 |
28.15
|
200 | 28.10 | 28.15 | 28.10 | 0 | 0 | 0 |
| 06/01/2026 |
30.20
|
900 | 27.95 | 30.20 | 27.95 | 0 | 0 | 0 |
| 05/01/2026 |
30.05
|
400 | 27.55 | 30.05 | 27.55 | 0 | 0 | 0 |
| 31/12/2025 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 30/12/2025 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 29/12/2025 |
27.10
|
1,000 | 27.10 | 30.90 | 27.10 | 0 | 0 | 0 |
| 26/12/2025 |
29.10
|
400 | 27.60 | 29.10 | 27.60 | 0 | 0 | 0 |
| 25/12/2025 |
27.60
|
300 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 24/12/2025 |
25.80
|
1,700 | 25.80 | 25.80 | 25.80 | 0 | 1,700 | -0.0 |
| 23/12/2025 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
| 22/12/2025 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
| 19/12/2025 |
24.15
|
100 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
| 18/12/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 17/12/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 16/12/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 15/12/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 12/12/2025 |
26.65
|
200 | 26.25 | 26.65 | 26.25 | 0 | 0 | 0 |
| 11/12/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 10/12/2025 |
27.70
|
1,100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 09/12/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 08/12/2025 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
| 05/12/2025 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
| 04/12/2025 |
27.85
|
1,300 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
| 03/12/2025 |
26.05
|
100 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 02/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 01/12/2025 |
27.50
|
400 | 27.35 | 27.55 | 27.35 | 0 | 0 | 0 |
| 28/11/2025 |
29
|
600 | 30.40 | 30.40 | 29 | 0 | 0 | 0 |
| 27/11/2025 |
28.50
|
400 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 26/11/2025 |
29.05
|
300 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 |
| 25/11/2025 |
29.95
|
300 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 |
| 24/11/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 21/11/2025 |
30.30
|
200 | 30.40 | 30.40 | 30.30 | 0 | 0 | 0 |
| 20/11/2025 |
29.30
|
100 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 19/11/2025 |
28.95
|
400 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
| 18/11/2025 |
28.95
|
900 | 28.10 | 28.95 | 28.10 | 0 | 300 | -0.0 |
| 17/11/2025 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 |
| 14/11/2025 |
28.15
|
2,900 | 28.10 | 28.15 | 28.10 | 0 | 1,000 | -0.0 |
| 13/11/2025 |
28.10
|
1,000 | 28.10 | 28.10 | 28.10 | 0 | 1,000 | -0.0 |
| 12/11/2025 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
| 11/11/2025 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
| 10/11/2025 |
28.05
|
300 | 29 | 29 | 28.05 | 0 | 0 | 0 |
| 07/11/2025 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | 0 |
| 06/11/2025 |
28.55
|
200 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 05/11/2025 |
28.10
|
1,200 | 28.15 | 28.15 | 28.10 | 0 | 0 | 0 |
| 04/11/2025 |
29.20
|
400 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 03/11/2025 |
29.20
|
400 | 29.30 | 29.30 | 29.20 | 0 | 0 | 0 |
| 31/10/2025 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
| 30/10/2025 |
29.10
|
500 | 29.60 | 29.60 | 29.10 | 0 | 0 | 0 |
| 29/10/2025 |
31
|
3,400 | 29.55 | 31.90 | 29.50 | 0 | 0 | 0 |
| 28/10/2025 |
30.50
|
900 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 27/10/2025 |
32.75
|
100 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 |
| 24/10/2025 |
30.95
|
200 | 31.05 | 31.05 | 30.95 | 0 | 0 | 0 |
| 23/10/2025 |
29.05
|
1,500 | 32.35 | 32.35 | 29.05 | 0 | 0 | 0 |
| 22/10/2025 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 21/10/2025 |
30.90
|
400 | 29.90 | 30.90 | 29.90 | 0 | 0 | 0 |
| 20/10/2025 |
32.15
|
500 | 29.50 | 32.15 | 29.50 | 0 | 0 | 0 |
| 17/10/2025 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 |
| 16/10/2025 |
31.70
|
100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 |
| 15/10/2025 |
30
|
600 | 31.85 | 31.85 | 29.05 | 0 | 0 | 0 |
| 14/10/2025 |
30.90
|
1,500 | 29.50 | 30.90 | 29.50 | 0 | 0 | 0 |
| 13/10/2025 |
30.95
|
0 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 |
| 10/10/2025 |
30.95
|
700 | 29.90 | 30.95 | 29.90 | 0 | 0 | 0 |
| 09/10/2025 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
| 08/10/2025 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
| 07/10/2025 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
| 06/10/2025 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
| 03/10/2025 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
| 02/10/2025 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
| 01/10/2025 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
| 30/09/2025 |
32.15
|
1,000 | 30 | 32.15 | 29.95 | 0 | 0 | 0 |
| 29/09/2025 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 |
| 26/09/2025 |
32.20
|
300 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 |
| 25/09/2025 |
32.25
|
800 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 |
| 24/09/2025 |
32.25
|
0 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 |
| 23/09/2025 |
32.25
|
0 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 |
| 22/09/2025 |
32.25
|
0 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 |
| 19/09/2025 |
32.25
|
0 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 |
| 18/09/2025 |
32.25
|
0 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 |
| 17/09/2025 |
32.25
|
100 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 |
| 16/09/2025 |
32.25
|
3,000 | 30.20 | 32.25 | 28.40 | 0 | 0 | 0 |
| 15/09/2025 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 12/09/2025 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 11/09/2025 |
30.20
|
600 | 32.20 | 32.20 | 30.20 | 0 | 0 | 0 |
| 10/09/2025 |
30.10
|
700 | 33 | 33 | 30.10 | 0 | 0 | 0 |
| 09/09/2025 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
| 08/09/2025 |
31.50
|
1,400 | 32 | 33.15 | 31.50 | 0 | 0 | 0 |