| 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) |
1.80 | 7.66% | 1,260,400 | 21,900 | 0.7 |
23.25
27.50
25.60
|
|
2 tháng
(2025-11-28) |
1.30 | 5.42% | 1,766,600 | -39,400 | -0.7 |
23.25
27.50
25.60
|
|
3 tháng
(2025-10-29) |
1.70 | 7.20% | 2,785,200 | 4,100 | 0.3 |
23.25
27.50
25.60
|
|
6 tháng
(2025-07-31) |
2.75 | 12.20% | 11,032,400 | 274,857 | 6.8 |
22.20
27.50
25.60
|
|
12 tháng
(2025-02-03) |
9.80 | 63.27% | 25,755,700 | -1,732,014 | -33.4 |
15.45
27.50
25.60
|
|
24 tháng
(2024-02-07) |
11.60 | 84.67% | 30,116,900 | -2,626,286 | -48.4 |
13.70
27.50
25.60
|
|
36 tháng
(2023-02-13) |
12.24 | 93.79% | 32,585,700 | -3,616,286 | -64.7 |
12.98
27.50
25.60
|
|
60 tháng
(2021-02-22) |
14.91 | 143.41% | 58,755,200 | -1,816,946 | -32.0 |
10.01
27.50
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
25.60
|
83,800 | 25.35 | 26.10 | 25.35 | 0 | 21,500 | -0.6 |
| 26/01/2026 |
25.30
|
76,000 | 26.40 | 26.40 | 25.30 | 2,500 | 1,700 | 0.0 |
| 23/01/2026 |
25.70
|
92,400 | 26.85 | 26.90 | 25.70 | 400 | 3,000 | -0.1 |
| 22/01/2026 |
26.85
|
111,400 | 27.50 | 27.50 | 26.80 | 40,000 | 6,900 | 0.9 |
| 21/01/2026 |
27.50
|
201,500 | 28 | 28 | 26.50 | 17,600 | 13,000 | 0.1 |
| 20/01/2026 |
27.40
|
225,000 | 27.40 | 27.40 | 27.40 | 19,000 | 0 | 0.5 |
| 19/01/2026 |
25.65
|
132,400 | 24.20 | 25.65 | 24.05 | 0 | 4,600 | -0.1 |
| 16/01/2026 |
24
|
21,000 | 23.80 | 24 | 23.80 | 0 | 2,800 | -0.1 |
| 15/01/2026 |
23.80
|
64,400 | 24 | 24.15 | 23.70 | 800 | 3,400 | -0.1 |
| 14/01/2026 |
23.95
|
38,500 | 24.30 | 24.30 | 23.85 | 0 | 3,800 | -0.1 |
| 13/01/2026 |
24.30
|
42,000 | 24.40 | 24.45 | 24.05 | 0 | 2,200 | -0.1 |
| 12/01/2026 |
24.35
|
85,400 | 23.50 | 24.40 | 23.40 | 100 | 4,200 | -0.1 |
| 09/01/2026 |
23.45
|
24,000 | 23.40 | 23.45 | 23.40 | 0 | 2,400 | -0.1 |
| 08/01/2026 |
23.45
|
15,400 | 23.45 | 23.60 | 23.30 | 4,000 | 3,000 | 0.0 |
| 07/01/2026 |
23.35
|
26,500 | 23.25 | 23.35 | 23.20 | 1,600 | 2,300 | -0.0 |
| 06/01/2026 |
23.25
|
9,300 | 23.25 | 23.25 | 23.15 | 0 | 2,800 | -0.1 |
| 05/01/2026 |
23.35
|
28,400 | 23.40 | 23.40 | 23.15 | 0 | 2,400 | -0.1 |
| 31/12/2025 |
23.40
|
6,300 | 23.30 | 23.40 | 23.15 | 0 | 2,900 | -0.1 |
| 30/12/2025 |
23.30
|
34,600 | 23.45 | 23.45 | 23.10 | 0 | 1,500 | -0.0 |
| 29/12/2025 |
23.50
|
25,900 | 23.50 | 23.50 | 23.20 | 1,000 | 2,200 | -0.0 |
| 26/12/2025 |
23.50
|
41,600 | 23.35 | 23.50 | 23.15 | 0 | 2,200 | -0.1 |
| 25/12/2025 |
23.30
|
36,900 | 23.25 | 23.50 | 23.25 | 0 | 18,200 | -0.4 |
| 24/12/2025 |
23.45
|
2,700 | 23.55 | 23.60 | 23.45 | 0 | 1,200 | -0.0 |
| 23/12/2025 |
23.60
|
12,900 | 23.60 | 23.60 | 23.30 | 100 | 1,700 | -0.0 |
| 22/12/2025 |
23.60
|
62,100 | 23.35 | 23.70 | 23.30 | 1,900 | 4,300 | -0.1 |
| 19/12/2025 |
23.60
|
20,100 | 23.40 | 23.60 | 23.20 | 0 | 1,600 | -0.0 |
| 18/12/2025 |
23.55
|
11,500 | 23.70 | 23.70 | 23.50 | 4,000 | 2,000 | 0.0 |
| 17/12/2025 |
23.50
|
12,300 | 23.55 | 23.60 | 23.50 | 0 | 1,700 | -0.0 |
| 16/12/2025 |
23.60
|
39,400 | 23.50 | 23.60 | 23.30 | 0 | 2,800 | -0.1 |
| 15/12/2025 |
23.50
|
11,900 | 23.50 | 23.55 | 23.40 | 0 | 3,100 | -0.1 |
| 12/12/2025 |
23.55
|
25,300 | 23.65 | 23.70 | 23.55 | 0 | 1,400 | -0.0 |
| 11/12/2025 |
23.65
|
12,300 | 23.80 | 23.80 | 23.65 | 3,000 | 2,500 | 0.0 |
| 10/12/2025 |
23.65
|
21,600 | 23.70 | 23.75 | 23.65 | 0 | 2,300 | -0.1 |
| 09/12/2025 |
23.70
|
29,900 | 23.70 | 24 | 23.65 | 0 | 9,100 | -0.2 |
| 08/12/2025 |
23.85
|
13,500 | 23.80 | 24 | 23.80 | 0 | 1,600 | -0.0 |
| 05/12/2025 |
23.90
|
25,900 | 24 | 24.05 | 23.90 | 0 | 5,400 | -0.1 |
| 04/12/2025 |
24
|
21,400 | 23.95 | 24.15 | 23.95 | 0 | 1,300 | -0.0 |
| 03/12/2025 |
24.05
|
23,100 | 23.70 | 24.25 | 23.70 | 0 | 2,400 | -0.1 |
| 02/12/2025 |
24
|
33,400 | 24.15 | 24.15 | 23.75 | 0 | 1,300 | -0.0 |
| 01/12/2025 |
24.15
|
20,800 | 23.90 | 24.15 | 23.90 | 0 | 1,200 | -0.0 |
| 28/11/2025 |
24
|
27,600 | 24.15 | 24.15 | 23.95 | 0 | 3,000 | -0.1 |
| 27/11/2025 |
24.10
|
12,900 | 24.45 | 24.45 | 24.10 | 0 | 2,200 | -0.1 |
| 26/11/2025 |
24.15
|
25,000 | 24 | 24.20 | 24 | 2,500 | 1,600 | 0.0 |
| 25/11/2025 |
24
|
28,700 | 24.40 | 24.40 | 23.90 | 0 | 3,500 | -0.1 |
| 24/11/2025 |
24.10
|
22,300 | 24.10 | 24.30 | 24.05 | 0 | 200 | -0.0 |
| 21/11/2025 |
24.30
|
54,800 | 24.15 | 24.30 | 23.95 | 0 | 0 | 0 |
| 20/11/2025 |
24.35
|
19,400 | 24.20 | 24.35 | 24.05 | 0 | 0 | 0 |
| 19/11/2025 |
24.35
|
23,400 | 24.45 | 24.55 | 24.35 | 0 | 0 | 0 |
| 18/11/2025 |
24.40
|
28,900 | 24.30 | 24.50 | 24.30 | 1,700 | 5,000 | -0.1 |
| 17/11/2025 |
24.50
|
27,300 | 24.50 | 24.60 | 24.25 | 4,000 | 3,000 | 0.0 |
| 14/11/2025 |
24.50
|
41,400 | 24.90 | 24.90 | 24.35 | 1,000 | 2,900 | -0.0 |
| 13/11/2025 |
24.75
|
69,700 | 24.50 | 25.05 | 24.10 | 600 | 6,700 | -0.2 |
| 12/11/2025 |
24.35
|
36,600 | 24 | 24.45 | 23.80 | 500 | 300 | 0.0 |
| 11/11/2025 |
23.90
|
52,700 | 24.05 | 24.05 | 23.80 | 0 | 100 | -0.0 |
| 10/11/2025 |
24
|
77,000 | 23.95 | 24.20 | 23.80 | 4,400 | 200 | 0.1 |
| 07/11/2025 |
23.85
|
64,500 | 23.70 | 24 | 23.70 | 6,700 | 800 | 0.1 |
| 06/11/2025 |
23.70
|
23,200 | 24 | 24 | 23.50 | 100 | 5,400 | -0.1 |
| 05/11/2025 |
23.80
|
31,600 | 23.85 | 23.85 | 23.60 | 3,900 | 200 | 0.1 |
| 04/11/2025 |
23.90
|
78,200 | 23.50 | 23.95 | 23 | 800 | 4,800 | -0.1 |
| 03/11/2025 |
23.80
|
51,100 | 24.30 | 24.45 | 23.80 | 10,100 | 1,000 | 0.2 |
| 31/10/2025 |
23.90
|
153,300 | 23.70 | 24.80 | 23.50 | 14,200 | 6,200 | 0.2 |
| 30/10/2025 |
23.40
|
38,800 | 23.50 | 23.50 | 23.10 | 8,500 | 0 | 0.2 |
| 29/10/2025 |
23.60
|
57,800 | 23.75 | 23.75 | 23.45 | 28,600 | 0 | 0.7 |
| 28/10/2025 |
23.65
|
123,300 | 23.65 | 23.75 | 23.35 | 42,400 | 100 | 1.0 |
| 27/10/2025 |
23.40
|
60,800 | 23.50 | 23.65 | 23.35 | 23,300 | 0 | 0.5 |
| 24/10/2025 |
23.45
|
112,100 | 23.30 | 23.60 | 23.10 | 49,900 | 5,000 | 1.0 |
| 23/10/2025 |
23.25
|
54,200 | 23.30 | 23.70 | 23.20 | 8,400 | 0 | 0.2 |
| 22/10/2025 |
23.10
|
137,800 | 22.80 | 23.15 | 22.60 | 26,300 | 0 | 0.6 |
| 21/10/2025 |
22.85
|
117,600 | 22.85 | 22.95 | 22.40 | 9,900 | 16,600 | -0.2 |
| 20/10/2025 |
22.85
|
175,600 | 23.80 | 23.80 | 22.70 | 500 | 6,900 | -0.1 |
| 17/10/2025 |
23.80
|
92,900 | 23.90 | 23.95 | 23.35 | 30,200 | 3,900 | 0.6 |
| 16/10/2025 |
23.65
|
228,200 | 24.20 | 24.30 | 23.55 | 2,500 | 12,000 | -0.2 |
| 15/10/2025 |
24.45
|
188,600 | 25.20 | 25.20 | 24.20 | 4,000 | 3,500 | 0.0 |
| 14/10/2025 |
24.50
|
281,900 | 23.60 | 24.90 | 23.30 | 4,100 | 900 | 0.1 |
| 13/10/2025 |
23.55
|
87,400 | 23.25 | 23.70 | 23.10 | 6,500 | 0 | 0.2 |
| 10/10/2025 |
23.75
|
56,300 | 23.40 | 23.95 | 23.40 | 8,100 | 0 | 0.2 |
| 09/10/2025 |
23.40
|
90,000 | 23.35 | 23.55 | 23.35 | 0 | 0 | 0 |
| 08/10/2025 |
23.35
|
39,700 | 23.55 | 23.55 | 23.20 | 2,600 | 4,000 | -0.0 |
| 07/10/2025 |
23.25
|
54,200 | 23.40 | 23.45 | 23.20 | 200 | 0 | 0.0 |
| 06/10/2025 |
23.40
|
103,100 | 23.20 | 23.50 | 23.10 | 4,300 | 0 | 0.1 |
| 03/10/2025 |
23.15
|
48,100 | 23.45 | 23.45 | 23.10 | 800 | 2,900 | -0.0 |
| 02/10/2025 |
23.45
|
40,000 | 23.55 | 23.70 | 23.45 | 3,200 | 12,500 | -0.2 |
| 01/10/2025 |
23.50
|
30,900 | 23.30 | 23.50 | 23.20 | 200 | 800 | -0.0 |
| 30/09/2025 |
23.30
|
50,400 | 23.60 | 23.60 | 23.05 | 1,300 | 400 | 0.0 |
| 29/09/2025 |
23.50
|
97,000 | 23.55 | 23.85 | 23.15 | 7,900 | 8,900 | -0.0 |
| 26/09/2025 |
23.55
|
83,800 | 24 | 24 | 23.50 | 12,400 | 0 | 0.3 |
| 25/09/2025 |
23.85
|
60,800 | 23.35 | 24.35 | 23.35 | 7,500 | 4,600 | 0.1 |
| 24/09/2025 |
23.65
|
87,500 | 23.50 | 23.75 | 23.45 | 6,400 | 10,700 | -0.1 |
| 23/09/2025 |
23.30
|
53,800 | 23.15 | 23.90 | 23.15 | 8,600 | 0 | 0.2 |
| 22/09/2025 |
23.15
|
198,500 | 24 | 24 | 23.10 | 39,800 | 500 | 0.9 |
| 19/09/2025 |
24
|
243,600 | 25.05 | 25.70 | 24 | 33,700 | 1,000 | 0.8 |
| 18/09/2025 |
25
|
345,900 | 24.40 | 25.60 | 23.80 | 128,200 | 26,500 | 2.5 |
| 17/09/2025 |
24.30
|
516,200 | 23 | 24.40 | 22.90 | 12,400 | 69,900 | -1.4 |
| 16/09/2025 |
22.85
|
45,000 | 23 | 23 | 22.80 | 5,500 | 0 | 0.1 |
| 15/09/2025 |
22.80
|
87,500 | 22.25 | 22.85 | 22.25 | 12,400 | 800 | 0.3 |
| 12/09/2025 |
22.25
|
63,500 | 22.45 | 22.45 | 22.20 | 3,100 | 1,100 | 0.0 |
| 11/09/2025 |
22.25
|
57,300 | 22.35 | 22.35 | 21.95 | 6,900 | 4,200 | 0.1 |
| 10/09/2025 |
22.35
|
48,300 | 22.35 | 22.45 | 22.30 | 22,000 | 0 | 0.5 |
| 09/09/2025 |
22.35
|
167,300 | 22.40 | 22.40 | 22 | 23,900 | 30,900 | -0.2 |
| 08/09/2025 |
22.40
|
142,500 | 22.90 | 22.90 | 22.40 | 24,400 | 7,200 | 0.4 |