| 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) |
-0.30 | -1.05% | 1,363,500 | -31,600 | -0.9 |
28.20
30.10
28.20
|
|
2 tháng
(2025-11-28) |
-1.40 | -4.71% | 1,830,500 | -65,200 | -1.9 |
28.20
30.10
28.20
|
|
3 tháng
(2025-10-29) |
-1.70 | -5.67% | 2,603,900 | -96,400 | -2.8 |
28.20
31.10
28.20
|
|
6 tháng
(2025-07-31) |
-6 | -17.49% | 4,335,600 | -169,600 | -5.1 |
28.20
34.30
28.20
|
|
12 tháng
(2025-02-03) |
-13.69 | -32.61% | 11,389,596 | -244,200 | -7.7 |
28.19
44.37
28.20
|
|
24 tháng
(2024-02-07) |
3.14 | 12.49% | 16,780,398 | -374,300 | -15.0 |
21.92
45.23
28.20
|
|
36 tháng
(2023-02-13) |
11.42 | 67.64% | 19,334,146 | -314,900 | -11.9 |
16.08
45.23
28.20
|
|
60 tháng
(2021-02-22) |
17.88 | 171.55% | 22,785,129 | -282,300 | -10.2 |
9.84
45.23
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
28.20
|
46,300 | 28.30 | 28.30 | 28 | 0 | 1,000 | -0.0 |
| 26/01/2026 |
28.30
|
87,800 | 28.90 | 28.90 | 28.20 | 0 | 800 | -0.0 |
| 23/01/2026 |
28.90
|
73,300 | 29.50 | 29.50 | 28.90 | 0 | 2,000 | -0.1 |
| 22/01/2026 |
29.50
|
74,200 | 29 | 29.90 | 29 | 0 | 2,000 | -0.1 |
| 21/01/2026 |
29
|
73,300 | 29.10 | 29.20 | 28.60 | 0 | 0 | 0 |
| 20/01/2026 |
29.30
|
82,200 | 29.60 | 29.70 | 29.10 | 0 | 2,000 | -0.1 |
| 19/01/2026 |
29.30
|
97,500 | 30.10 | 30.30 | 29.20 | 0 | 2,000 | -0.1 |
| 16/01/2026 |
30.10
|
219,400 | 29.60 | 30.90 | 29.50 | 0 | 2,000 | -0.1 |
| 15/01/2026 |
29.50
|
223,800 | 28.80 | 30 | 28.80 | 0 | 2,000 | -0.1 |
| 14/01/2026 |
28.80
|
177,400 | 28.40 | 29 | 28.40 | 0 | 2,000 | -0.1 |
| 13/01/2026 |
28.50
|
46,700 | 28.40 | 28.60 | 28.30 | 0 | 0 | 0 |
| 12/01/2026 |
28.50
|
72,800 | 28.70 | 28.80 | 28.20 | 0 | 0 | 0 |
| 09/01/2026 |
28.60
|
18,300 | 28.60 | 28.70 | 28.30 | 0 | 2,000 | -0.1 |
| 08/01/2026 |
28.60
|
25,800 | 28.80 | 29.10 | 28.50 | 0 | 2,000 | -0.1 |
| 07/01/2026 |
28.50
|
23,900 | 28.50 | 28.60 | 28.40 | 0 | 2,000 | -0.1 |
| 06/01/2026 |
28.60
|
9,500 | 28.20 | 28.80 | 28.10 | 0 | 2,000 | -0.1 |
| 05/01/2026 |
28.50
|
13,300 | 28.50 | 28.70 | 28.40 | 0 | 2,000 | -0.1 |
| 31/12/2025 |
28.40
|
19,000 | 28.80 | 29 | 28.40 | 0 | 2,400 | -0.1 |
| 30/12/2025 |
28.80
|
8,400 | 28.80 | 28.90 | 28.40 | 0 | 2,400 | -0.1 |
| 29/12/2025 |
28.60
|
16,900 | 28.60 | 28.60 | 28.10 | 0 | 2,000 | -0.1 |
| 26/12/2025 |
28.20
|
31,300 | 28.50 | 28.50 | 28 | 0 | 2,000 | -0.1 |
| 25/12/2025 |
28.50
|
21,400 | 28.60 | 28.70 | 28.40 | 0 | 2,000 | -0.1 |
| 24/12/2025 |
28.60
|
24,600 | 28.50 | 28.70 | 28.40 | 0 | 2,000 | -0.1 |
| 23/12/2025 |
28.60
|
59,400 | 29 | 29 | 28.60 | 0 | 2,000 | -0.1 |
| 22/12/2025 |
29.10
|
7,900 | 28.90 | 29.20 | 28.50 | 0 | 2,000 | -0.1 |
| 19/12/2025 |
28.90
|
14,700 | 28.80 | 29 | 28.60 | 0 | 2,000 | -0.1 |
| 18/12/2025 |
28.90
|
4,400 | 29.30 | 29.30 | 28.90 | 0 | 2,000 | -0.1 |
| 17/12/2025 |
29.10
|
2,800 | 29.30 | 29.30 | 29.10 | 0 | 1,600 | -0.0 |
| 16/12/2025 |
29.30
|
1,300 | 29.10 | 29.30 | 29 | 0 | 0 | 0 |
| 15/12/2025 |
29.10
|
6,200 | 29.50 | 29.50 | 29.10 | 0 | 0 | 0 |
| 12/12/2025 |
29.10
|
15,700 | 29.50 | 29.50 | 29.10 | 0 | 2,000 | -0.1 |
| 11/12/2025 |
29.60
|
38,900 | 29.50 | 29.60 | 29.10 | 0 | 1,500 | -0.0 |
| 10/12/2025 |
29.70
|
2,700 | 29.50 | 29.70 | 29.40 | 0 | 1,500 | -0.0 |
| 09/12/2025 |
29.30
|
23,300 | 29.90 | 29.90 | 29.30 | 0 | 2,000 | -0.1 |
| 08/12/2025 |
29.90
|
2,000 | 30 | 30 | 29.80 | 0 | 0 | 0 |
| 05/12/2025 |
30.10
|
20,000 | 29.90 | 30.10 | 29.90 | 0 | 2,000 | -0.1 |
| 04/12/2025 |
29.90
|
14,300 | 30 | 30 | 29.70 | 0 | 2,000 | -0.1 |
| 03/12/2025 |
30
|
33,700 | 30 | 30 | 29.60 | 0 | 2,000 | -0.1 |
| 02/12/2025 |
29.70
|
10,800 | 29.80 | 29.80 | 29.40 | 0 | 1,500 | -0.0 |
| 01/12/2025 |
29.60
|
111,100 | 29.80 | 29.80 | 29.50 | 0 | 2,000 | -0.1 |
| 28/11/2025 |
29.70
|
20,500 | 30.20 | 30.20 | 29.30 | 0 | 1,500 | -0.0 |
| 27/11/2025 |
29.60
|
27,600 | 30.10 | 30.20 | 29.60 | 0 | 1,500 | -0.0 |
| 26/11/2025 |
30
|
16,800 | 30 | 30.20 | 29.90 | 0 | 1,500 | -0.0 |
| 25/11/2025 |
30
|
19,200 | 30.50 | 30.50 | 29.90 | 0 | 0 | 0 |
| 24/11/2025 |
30.40
|
54,600 | 30.40 | 30.50 | 30.40 | 0 | 2,000 | -0.1 |
| 21/11/2025 |
30.40
|
35,400 | 30.30 | 30.60 | 30.10 | 0 | 4,000 | -0.1 |
| 20/11/2025 |
30.40
|
26,900 | 30.40 | 30.60 | 30 | 0 | 200 | -0.0 |
| 19/11/2025 |
30.60
|
24,200 | 30.60 | 31 | 30.60 | 0 | 2,000 | -0.1 |
| 18/11/2025 |
30.60
|
16,200 | 30.30 | 30.70 | 30.30 | 0 | 0 | 0 |
| 17/11/2025 |
30.70
|
32,200 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 14/11/2025 |
31
|
8,800 | 31.60 | 31.60 | 30.70 | 0 | 0 | 0 |
| 13/11/2025 |
31.10
|
145,200 | 30.30 | 32 | 30.30 | 0 | 2,000 | -0.1 |
| 12/11/2025 |
30.30
|
23,500 | 30.50 | 30.50 | 30 | 0 | 2,000 | -0.1 |
| 11/11/2025 |
30
|
7,700 | 30 | 30 | 29.80 | 0 | 1,500 | -0.0 |
| 10/11/2025 |
30
|
43,000 | 30 | 30.50 | 29.90 | 0 | 1,000 | -0.0 |
| 07/11/2025 |
30.30
|
40,500 | 30.50 | 30.50 | 30.30 | 0 | 2,000 | -0.1 |
| 06/11/2025 |
30.50
|
69,600 | 30 | 31.20 | 30 | 0 | 1,500 | -0.0 |
| 05/11/2025 |
30
|
23,000 | 29.90 | 30 | 29.60 | 0 | 2,000 | -0.1 |
| 04/11/2025 |
29.90
|
25,100 | 29.90 | 29.90 | 29.30 | 0 | 2,000 | -0.1 |
| 03/11/2025 |
29.90
|
51,100 | 30.70 | 30.70 | 29.90 | 0 | 2,000 | -0.1 |
| 31/10/2025 |
30.70
|
37,700 | 30.40 | 31.30 | 30.40 | 0 | 2,000 | -0.1 |
| 30/10/2025 |
30.40
|
27,600 | 30 | 30.60 | 30 | 0 | 2,000 | -0.1 |
| 29/10/2025 |
30
|
17,500 | 30 | 30.30 | 29.90 | 0 | 0 | 0 |
| 28/10/2025 |
30
|
11,500 | 29.90 | 30 | 29.80 | 0 | 0 | 0 |
| 27/10/2025 |
30
|
26,900 | 30.70 | 30.70 | 29.90 | 0 | 2,000 | -0.1 |
| 24/10/2025 |
30
|
28,000 | 30.10 | 30.10 | 29.90 | 0 | 0 | 0 |
| 23/10/2025 |
30.10
|
30,200 | 30 | 31 | 29.50 | 0 | 2,000 | -0.1 |
| 22/10/2025 |
29.70
|
4,100 | 29.90 | 29.90 | 29.30 | 0 | 0 | 0 |
| 21/10/2025 |
29.30
|
13,000 | 29.50 | 29.50 | 28.50 | 0 | 0 | 0 |
| 20/10/2025 |
29.50
|
24,000 | 29.60 | 29.80 | 29.30 | 0 | 2,000 | -0.1 |
| 17/10/2025 |
29.50
|
5,700 | 29.90 | 29.90 | 29.50 | 0 | 0 | 0 |
| 16/10/2025 |
30
|
13,700 | 29.70 | 30 | 29.70 | 0 | 2,000 | -0.1 |
| 15/10/2025 |
30
|
11,800 | 29.80 | 30 | 29.50 | 0 | 2,000 | -0.1 |
| 14/10/2025 |
29.80
|
12,600 | 29.70 | 30.20 | 29.70 | 0 | 2,000 | -0.1 |
| 13/10/2025 |
29.60
|
8,100 | 29.90 | 29.90 | 29.50 | 0 | 2,000 | -0.1 |
| 10/10/2025 |
29.60
|
20,600 | 29.80 | 30 | 29.60 | 0 | 4,000 | -0.1 |
| 09/10/2025 |
29.80
|
14,000 | 30.20 | 30.20 | 29.70 | 0 | 0 | 0 |
| 08/10/2025 |
30.20
|
19,600 | 29.90 | 30.30 | 29.50 | 0 | 2,500 | -0.1 |
| 07/10/2025 |
29.90
|
12,200 | 30.40 | 30.40 | 29.90 | 0 | 0 | 0 |
| 06/10/2025 |
30.40
|
17,200 | 30 | 30.50 | 30 | 0 | 2,000 | -0.1 |
| 03/10/2025 |
30.30
|
8,400 | 30.30 | 30.70 | 30.30 | 0 | 1,500 | -0.0 |
| 02/10/2025 |
30.30
|
22,000 | 30.30 | 30.70 | 30.30 | 0 | 2,000 | -0.1 |
| 01/10/2025 |
30.30
|
32,900 | 30 | 30.50 | 29.90 | 0 | 2,000 | -0.1 |
| 30/09/2025 |
30
|
21,300 | 30 | 30 | 29.70 | 0 | 2,000 | -0.1 |
| 29/09/2025 |
29.90
|
30,800 | 30.20 | 30.20 | 29.90 | 0 | 2,000 | -0.1 |
| 26/09/2025 |
30.20
|
19,800 | 30.40 | 30.40 | 30.20 | 0 | 2,200 | -0.1 |
| 25/09/2025 |
30.40
|
30,300 | 30.50 | 30.70 | 30.30 | 0 | 0 | 0 |
| 24/09/2025 |
30.80
|
7,200 | 30.50 | 31.50 | 30 | 0 | 3,000 | -0.1 |
| 23/09/2025 |
30.90
|
27,500 | 31 | 31 | 30.40 | 0 | 0 | 0 |
| 22/09/2025 |
31
|
24,300 | 31 | 31 | 30.50 | 0 | 0 | 0 |
| 19/09/2025 |
31.20
|
1,400 | 31.20 | 31.50 | 31.20 | 0 | 0 | 0 |
| 18/09/2025 |
31.60
|
7,000 | 31.60 | 31.60 | 31.20 | 0 | 1,800 | -0.1 |
| 17/09/2025 |
31.90
|
21,800 | 31.50 | 32.20 | 31 | 0 | 1,000 | -0.0 |
| 16/09/2025 |
31.90
|
15,600 | 32.50 | 32.50 | 31.80 | 0 | 1,000 | -0.0 |
| 15/09/2025 |
32.30
|
30,700 | 31.60 | 32.50 | 31.50 | 0 | 1,000 | -0.0 |
| 12/09/2025 |
31.60
|
38,300 | 31.10 | 31.60 | 30.80 | 0 | 2,000 | -0.1 |
| 11/09/2025 |
31.10
|
7,900 | 31.40 | 31.40 | 30.90 | 0 | 0 | 0 |
| 10/09/2025 |
31.40
|
8,700 | 31.30 | 31.60 | 31.30 | 0 | 0 | 0 |
| 09/09/2025 |
31.30
|
15,900 | 30.80 | 31.30 | 30.80 | 0 | 0 | 0 |
| 08/09/2025 |
31.10
|
44,300 | 28.70 | 31.50 | 28.70 | 0 | 0 | 0 |