| 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) |
0.55 | 2.41% | 635,800 | 11,000 | 0.2 |
22.50
23.85
23.30
|
|
2 tháng
(2025-11-28) |
-3.15 | -11.89% | 3,355,100 | 11,400 | 0.3 |
22.50
26.50
23.30
|
|
3 tháng
(2025-10-29) |
-3.05 | -11.55% | 3,428,900 | 12,900 | 0.3 |
22.50
27.20
23.30
|
|
6 tháng
(2025-07-31) |
-3.23 | -12.17% | 3,836,400 | 7,600 | 0.2 |
22.50
28.01
23.30
|
|
12 tháng
(2025-02-03) |
-3.02 | -11.47% | 5,483,700 | 490,140 | 16.4 |
22.50
32.61
23.30
|
|
24 tháng
(2024-02-07) |
2.20 | 10.41% | 7,081,000 | 2,255,840 | 69.8 |
21.15
32.61
23.30
|
|
36 tháng
(2023-02-13) |
1.28 | 5.79% | 8,573,800 | 2,607,740 | 82.2 |
19.87
32.61
23.30
|
|
60 tháng
(2021-02-22) |
7.75 | 49.68% | 40,337,100 | 3,074,840 | 89.7 |
14.03
32.61
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
23.30
|
6,300 | 23.35 | 23.45 | 23 | 0 | 0 | 0 |
| 26/01/2026 |
23.35
|
7,900 | 23.45 | 23.45 | 23 | 0 | 0 | 0 |
| 23/01/2026 |
23.40
|
8,700 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
| 22/01/2026 |
23.60
|
17,700 | 23.55 | 23.80 | 23.35 | 0 | 1,500 | -0.0 |
| 21/01/2026 |
23.70
|
10,100 | 23.55 | 23.85 | 23.50 | 0 | 0 | 0 |
| 20/01/2026 |
23.55
|
17,800 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 19/01/2026 |
23.85
|
18,700 | 23.60 | 23.90 | 23.60 | 0 | 0 | 0 |
| 16/01/2026 |
23.35
|
5,600 | 23.70 | 23.70 | 23.35 | 0 | 0 | 0 |
| 15/01/2026 |
23.60
|
53,000 | 23.60 | 23.60 | 23.10 | 1,500 | 0 | 0.0 |
| 14/01/2026 |
23.10
|
35,400 | 23.05 | 23.50 | 23 | 0 | 0 | 0 |
| 13/01/2026 |
23.05
|
27,500 | 23.15 | 23.40 | 23 | 0 | 0 | 0 |
| 12/01/2026 |
23.30
|
36,300 | 23.45 | 24 | 22.95 | 0 | 0 | 0 |
| 09/01/2026 |
22.80
|
35,800 | 23 | 23.25 | 22.70 | 5,000 | 0 | 0.1 |
| 08/01/2026 |
23.10
|
35,800 | 22.90 | 23.30 | 22.70 | 0 | 0 | 0 |
| 07/01/2026 |
22.70
|
46,500 | 22.70 | 22.75 | 22.60 | 6,000 | 0 | 0.1 |
| 06/01/2026 |
22.60
|
17,800 | 22.80 | 22.85 | 22.55 | 0 | 0 | 0 |
| 05/01/2026 |
22.50
|
18,000 | 22.70 | 23 | 22.50 | 200 | 0 | 0.0 |
| 31/12/2025 |
22.50
|
105,000 | 22.90 | 22.90 | 22.40 | 0 | 0 | 0 |
| 30/12/2025 |
22.90
|
90,800 | 22.85 | 22.90 | 22.55 | 0 | 0 | 0 |
| 29/12/2025 |
22.80
|
47,400 | 23.15 | 23.70 | 22.80 | 0 | 200 | -0.0 |
| 26/12/2025 |
23.15
|
26,000 | 22.70 | 23.45 | 22.65 | 0 | 0 | 0 |
| 25/12/2025 |
22.70
|
1,004,000 | 23.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 24/12/2025 |
23.15
|
1,146,200 | 22.50 | 23.50 | 22.50 | 500 | 0 | 0.0 |
| 23/12/2025 |
22.80
|
297,700 | 23.95 | 23.95 | 22.70 | 0 | 0 | 0 |
| 22/12/2025 |
23.95
|
184,100 | 25.30 | 25.35 | 23.90 | 300 | 300 | 0.0 |
| 19/12/2025 |
25.35
|
15,900 | 24.80 | 26 | 24.70 | 0 | 0 | 0 |
| 18/12/2025 |
24.60
|
8,000 | 26.05 | 26.05 | 24.60 | 0 | 0 | 0 |
| 17/12/2025 |
26
|
300 | 26.45 | 26.45 | 26 | 0 | 0 | 0 |
| 16/12/2025 |
26.10
|
5,100 | 26.05 | 26.10 | 26 | 0 | 0 | 0 |
| 15/12/2025 |
26
|
1,500 | 26.10 | 26.10 | 26 | 300 | 0 | 0.0 |
| 12/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 11/12/2025 |
26.50
|
3,000 | 25.90 | 26.50 | 25.90 | 0 | 0 | 0 |
| 10/12/2025 |
26.10
|
2,700 | 26.35 | 26.35 | 26.10 | 0 | 0 | 0 |
| 09/12/2025 |
26
|
6,600 | 26 | 26 | 26 | 0 | 0 | 0 |
| 08/12/2025 |
26
|
8,100 | 26.05 | 26.05 | 26 | 0 | 400 | -0.0 |
| 05/12/2025 |
26.05
|
6,700 | 26.30 | 26.30 | 26.05 | 0 | 0 | 0 |
| 04/12/2025 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 03/12/2025 |
26.05
|
1,600 | 26.10 | 26.10 | 26.05 | 0 | 0 | 0 |
| 02/12/2025 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 |
| 01/12/2025 |
26.15
|
1,400 | 26.50 | 26.50 | 26.15 | 0 | 0 | 0 |
| 28/11/2025 |
26.50
|
400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 27/11/2025 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 26/11/2025 |
26.50
|
200 | 26.05 | 26.50 | 26.05 | 0 | 0 | 0 |
| 25/11/2025 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 24/11/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 21/11/2025 |
26.30
|
300 | 26.75 | 26.75 | 26.30 | 0 | 0 | 0 |
| 20/11/2025 |
26.15
|
400 | 25.90 | 26.15 | 25.90 | 0 | 100 | -0.0 |
| 19/11/2025 |
26.60
|
5,200 | 25.75 | 26.60 | 25.75 | 0 | 0 | 0 |
| 18/11/2025 |
25.90
|
800 | 26.10 | 26.10 | 25.90 | 100 | 0 | 0.0 |
| 17/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 14/11/2025 |
26
|
15,600 | 26.80 | 26.90 | 26 | 300 | 0 | 0.0 |
| 13/11/2025 |
26.95
|
1,600 | 26.80 | 26.95 | 26.80 | 0 | 0 | 0 |
| 12/11/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 11/11/2025 |
26.90
|
2,900 | 26.40 | 26.95 | 26 | 0 | 100 | -0.0 |
| 10/11/2025 |
26.95
|
900 | 26.95 | 26.95 | 26.10 | 0 | 0 | 0 |
| 07/11/2025 |
27.15
|
100 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 06/11/2025 |
27.20
|
16,100 | 26.40 | 27.20 | 26.15 | 0 | 0 | 0 |
| 05/11/2025 |
26.45
|
1,200 | 26.40 | 26.45 | 26.40 | 0 | 300 | -0.0 |
| 04/11/2025 |
26.10
|
1,400 | 26.10 | 26.50 | 26 | 0 | 0 | 0 |
| 03/11/2025 |
26
|
9,600 | 26.40 | 26.50 | 25.60 | 0 | 100 | -0.0 |
| 31/10/2025 |
26.40
|
2,900 | 26.35 | 26.40 | 25.80 | 0 | 0 | 0 |
| 30/10/2025 |
26.35
|
9,700 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 |
| 29/10/2025 |
26.40
|
4,500 | 26.35 | 26.40 | 26 | 1,700 | 0 | 0.0 |
| 28/10/2025 |
26.40
|
1,100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 27/10/2025 |
26.40
|
1,300 | 25.85 | 26.40 | 25.80 | 0 | 0 | 0 |
| 24/10/2025 |
26.15
|
400 | 26.20 | 26.25 | 26.15 | 0 | 100 | -0.0 |
| 23/10/2025 |
26.20
|
500 | 26.80 | 26.80 | 26.20 | 0 | 100 | -0.0 |
| 22/10/2025 |
26.85
|
4,500 | 26.85 | 26.85 | 25.80 | 0 | 200 | -0.0 |
| 21/10/2025 |
26.85
|
7,000 | 25.50 | 26.90 | 25.50 | 0 | 0 | 0 |
| 20/10/2025 |
26.30
|
5,600 | 26.50 | 26.50 | 25.95 | 0 | 100 | -0.0 |
| 17/10/2025 |
26
|
1,600 | 26.45 | 26.45 | 26 | 0 | 0 | 0 |
| 16/10/2025 |
26
|
200 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 15/10/2025 |
26
|
3,400 | 26 | 26 | 26 | 0 | 0 | 0 |
| 14/10/2025 |
26
|
4,300 | 26.20 | 26.20 | 26 | 0 | 3,300 | -0.1 |
| 13/10/2025 |
26.05
|
16,000 | 26.50 | 26.90 | 26 | 0 | 0 | 0 |
| 10/10/2025 |
26.50
|
10,900 | 26.15 | 26.50 | 26 | 0 | 0 | 0 |
| 09/10/2025 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 08/10/2025 |
26.85
|
500 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 07/10/2025 |
26.90
|
500 | 26.20 | 26.90 | 26.20 | 0 | 0 | 0 |
| 06/10/2025 |
27
|
2,100 | 26.20 | 27 | 26.20 | 0 | 0 | 0 |
| 03/10/2025 |
26.05
|
700 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 02/10/2025 |
26.05
|
2,400 | 26 | 26.05 | 26 | 0 | 0 | 0 |
| 01/10/2025 |
26.40
|
2,700 | 26.30 | 26.40 | 26.25 | 0 | 0 | 0 |
| 30/09/2025 |
26.30
|
1,900 | 26.30 | 26.40 | 26.30 | 0 | 0 | 0 |
| 29/09/2025 |
26.50
|
8,600 | 26.30 | 26.50 | 26.15 | 0 | 0 | 0 |
| 26/09/2025 |
26.70
|
1,200 | 26.30 | 26.70 | 26.20 | 0 | 0 | 0 |
| 25/09/2025 |
26.60
|
1,900 | 26.50 | 26.70 | 26.50 | 0 | 0 | 0 |
| 24/09/2025 |
26.50
|
5,900 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 |
| 23/09/2025 |
26.25
|
2,100 | 26.30 | 26.30 | 26.25 | 0 | 0 | 0 |
| 22/09/2025 |
27
|
3,500 | 26.80 | 27 | 26.10 | 600 | 0 | 0.0 |
| 19/09/2025 |
26.75
|
600 | 26.90 | 26.90 | 26.75 | 0 | 0 | 0 |
| 18/09/2025 |
26.90
|
600 | 26.90 | 27 | 26.90 | 0 | 0 | 0 |
| 17/09/2025 |
27
|
600 | 27 | 27 | 27 | 0 | 0 | 0 |
| 16/09/2025 |
27
|
600 | 26.75 | 27 | 26.75 | 0 | 0 | 0 |
| 15/09/2025 |
26.75
|
8,900 | 27.10 | 27.15 | 26.75 | 0 | 0 | 0 |
| 12/09/2025 |
26.70
|
2,600 | 26.50 | 26.70 | 26.50 | 0 | 0 | 0 |
| 11/09/2025 |
26.60
|
1,200 | 26.60 | 26.60 | 26.55 | 0 | 0 | 0 |
| 10/09/2025 |
26.60
|
6,500 | 27 | 27 | 26.55 | 0 | 0 | 0 |
| 09/09/2025 |
27
|
2,500 | 26.90 | 27 | 26.90 | 0 | 0 | 0 |
| 08/09/2025 |
26.90
|
9,600 | 26.90 | 27 | 26.85 | 0 | 100 | -0.0 |