| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1 | -3.92% | 36,900 | 0 | 0 |
23.50
26.30
23.50
|
|
2 tháng
(2026-01-15) |
-0.90 | -3.54% | 92,900 | 0 | 0 |
23.50
26.30
23.50
|
|
3 tháng
(2025-12-16) |
-1.10 | -4.30% | 125,700 | 0 | 0 |
23.50
26.30
23.50
|
|
6 tháng
(2025-09-17) |
-1.50 | -5.77% | 362,800 | 0 | 0 |
23.50
29.80
23.50
|
|
12 tháng
(2025-03-21) |
-0.64 | -2.56% | 722,100 | 0 | 0 |
23.38
32.13
23.50
|
|
24 tháng
(2024-03-26) |
4.12 | 20.20% | 1,554,293 | -100 | -0.0 |
19.86
32.13
23.50
|
|
36 tháng
(2023-04-03) |
9.33 | 61.53% | 3,001,304 | 39,200 | 0.8 |
14.27
32.13
23.50
|
|
60 tháng
(2021-04-12) |
13.65 | 125.86% | 4,237,121 | 58,100 | 1.1 |
10.18
32.13
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
23.50
|
10,100 | 26.90 | 26.90 | 23.50 | 0 | 0 | 0 |
| 13/03/2026 |
24.50
|
300 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 |
| 12/03/2026 |
25.30
|
1,000 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 |
| 11/03/2026 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 10/03/2026 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 09/03/2026 |
24.20
|
1,600 | 25.50 | 25.50 | 24.20 | 0 | 0 | 0 |
| 06/03/2026 |
25.50
|
2,400 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 05/03/2026 |
25.50
|
2,300 | 26.20 | 26.20 | 25.40 | 0 | 0 | 0 |
| 04/03/2026 |
26.20
|
2,400 | 26.30 | 26.70 | 24.60 | 0 | 0 | 0 |
| 03/03/2026 |
26.30
|
4,100 | 25 | 26.30 | 24.50 | 0 | 0 | 0 |
| 02/03/2026 |
24.40
|
12,000 | 26 | 26 | 24.40 | 0 | 0 | 0 |
| 27/02/2026 |
25.50
|
600 | 25.70 | 25.70 | 25.20 | 0 | 0 | 0 |
| 26/02/2026 |
25.70
|
200 | 25.80 | 25.80 | 25.70 | 0 | 0 | 0 |
| 25/02/2026 |
25.80
|
5,600 | 25.50 | 25.80 | 25.50 | 0 | 0 | 0 |
| 24/02/2026 |
25.50
|
2,400 | 25.50 | 26 | 25.30 | 0 | 0 | 0 |
| 23/02/2026 |
25.50
|
1,700 | 27.10 | 27.10 | 25.50 | 0 | 0 | 0 |
| 13/02/2026 |
24.80
|
5,200 | 25.80 | 25.80 | 24.80 | 0 | 0 | 0 |
| 12/02/2026 |
25.80
|
6,200 | 25.50 | 25.80 | 24.80 | 0 | 0 | 0 |
| 11/02/2026 |
25.50
|
200 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 10/02/2026 |
25.50
|
1,400 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 09/02/2026 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 06/02/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 05/02/2026 |
25.50
|
700 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 04/02/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 03/02/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 02/02/2026 |
25.60
|
600 | 26.40 | 26.40 | 25.60 | 0 | 0 | 0 |
| 30/01/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 29/01/2026 |
25.50
|
5,200 | 25.20 | 25.50 | 24.80 | 0 | 0 | 0 |
| 28/01/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 27/01/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 26/01/2026 |
25.60
|
500 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 23/01/2026 |
25.50
|
5,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 22/01/2026 |
25.70
|
14,000 | 25.30 | 25.70 | 25.30 | 0 | 0 | 0 |
| 21/01/2026 |
25.30
|
7,200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 20/01/2026 |
25.30
|
2,500 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 19/01/2026 |
25.80
|
700 | 25.40 | 25.80 | 25.40 | 0 | 0 | 0 |
| 16/01/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 15/01/2026 |
25.40
|
6,000 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 14/01/2026 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 13/01/2026 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 12/01/2026 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 |
| 09/01/2026 |
25.60
|
1,900 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 08/01/2026 |
25.60
|
21,300 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 07/01/2026 |
25.60
|
4,700 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 06/01/2026 |
25.30
|
1,300 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 05/01/2026 |
25.10
|
1,700 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
| 31/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 29/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 26/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 25/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 24/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 23/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 22/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 19/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 18/12/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 17/12/2025 |
25.60
|
1,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 16/12/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 15/12/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 12/12/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 11/12/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 10/12/2025 |
25.60
|
2,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 09/12/2025 |
25.60
|
1,600 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 08/12/2025 |
25.60
|
5,800 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 05/12/2025 |
25.80
|
20,900 | 25.60 | 26.90 | 25.60 | 0 | 0 | 0 |
| 04/12/2025 |
25.60
|
2,400 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 03/12/2025 |
25.60
|
21,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 02/12/2025 |
25.60
|
3,500 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 01/12/2025 |
25.60
|
13,700 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 28/11/2025 |
25.60
|
7,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 27/11/2025 |
25.60
|
2,300 | 26.90 | 26.90 | 25.60 | 0 | 0 | 0 |
| 26/11/2025 |
25.60
|
6,100 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 |
| 25/11/2025 |
25.60
|
900 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 24/11/2025 |
25.60
|
6,300 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 |
| 21/11/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 20/11/2025 |
25.80
|
5,500 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 19/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 18/11/2025 |
25.90
|
2,100 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 17/11/2025 |
26
|
5,200 | 26 | 26 | 26 | 0 | 0 | 0 |
| 14/11/2025 |
26
|
6,300 | 26 | 26 | 25.70 | 0 | 0 | 0 |
| 13/11/2025 |
26
|
1,600 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 12/11/2025 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 |
| 11/11/2025 |
25.50
|
2,300 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 10/11/2025 |
27.10
|
500 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 07/11/2025 |
27
|
1,300 | 27.50 | 27.50 | 27 | 0 | 0 | 0 |
| 06/11/2025 |
28.70
|
3,200 | 31.80 | 31.80 | 28.70 | 0 | 0 | 0 |
| 05/11/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 04/11/2025 |
29.80
|
5,100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 03/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 31/10/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/10/2025 |
26.50
|
2,100 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 29/10/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 28/10/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 27/10/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 24/10/2025 |
26.10
|
500 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 23/10/2025 |
26.50
|
2,500 | 26.40 | 30.40 | 26.40 | 0 | 0 | 0 |
| 22/10/2025 |
26.50
|
4,200 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 21/10/2025 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 20/10/2025 |
26
|
200 | 28.60 | 28.60 | 26 | 0 | 0 | 0 |
| 17/10/2025 |
26
|
1,400 | 27.10 | 31 | 25.60 | 0 | 0 | 0 |