| 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) |
-0.40 | -1.54% | 67,600 | 0 | 0 |
25
26
25.60
|
|
2 tháng
(2025-11-28) |
0 | 0% | 146,600 | 0 | 0 |
25
26
25.60
|
|
3 tháng
(2025-10-29) |
-0.50 | -1.92% | 197,700 | 0 | 0 |
25
29.80
25.60
|
|
6 tháng
(2025-07-31) |
-1.23 | -4.59% | 429,600 | 0 | 0 |
25
29.90
25.60
|
|
12 tháng
(2025-02-03) |
-0.01 | -0.04% | 736,001 | 0 | 0 |
23.38
32.13
25.60
|
|
24 tháng
(2024-02-07) |
6 | 30.58% | 1,784,502 | -2,000 | -0.0 |
19.60
32.13
25.60
|
|
36 tháng
(2023-02-13) |
10.84 | 73.45% | 2,999,004 | 47,100 | 0.9 |
14.27
32.13
25.60
|
|
60 tháng
(2021-02-22) |
14.89 | 138.95% | 4,338,619 | 55,600 | 1.1 |
10.11
32.13
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
|
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 |
| 16/10/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 15/10/2025 |
27
|
9,500 | 27 | 27 | 27 | 0 | 0 | 0 |
| 14/10/2025 |
27
|
1,500 | 27 | 27 | 27 | 0 | 0 | 0 |
| 13/10/2025 |
27
|
1,100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 10/10/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 09/10/2025 |
27
|
400 | 27 | 27 | 27 | 0 | 0 | 0 |
| 08/10/2025 |
27
|
8,600 | 26.90 | 27 | 26.90 | 0 | 0 | 0 |
| 07/10/2025 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 |
| 06/10/2025 |
26
|
10,700 | 26 | 26 | 26 | 0 | 0 | 0 |
| 03/10/2025 |
26.20
|
3,100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 02/10/2025 |
26.20
|
4,000 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 |
| 01/10/2025 |
26.10
|
6,300 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 30/09/2025 |
26.50
|
9,300 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 |
| 29/09/2025 |
26.50
|
3,300 | 23.80 | 26.50 | 23.80 | 0 | 0 | 0 |
| 26/09/2025 |
26
|
2,100 | 28.30 | 28.30 | 26 | 0 | 0 | 0 |
| 25/09/2025 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 24/09/2025 |
26.20
|
2,500 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 23/09/2025 |
26
|
2,000 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 22/09/2025 |
26.50
|
13,500 | 26.10 | 26.50 | 25.90 | 0 | 0 | 0 |
| 19/09/2025 |
26.50
|
11,100 | 29.80 | 29.80 | 26.50 | 0 | 0 | 0 |
| 18/09/2025 |
28.90
|
1,300 | 26.10 | 28.90 | 26.10 | 0 | 0 | 0 |
| 17/09/2025 |
26
|
8,700 | 26.50 | 30 | 26 | 0 | 0 | 0 |
| 16/09/2025 |
26
|
7,400 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 15/09/2025 |
26.50
|
1,500 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 12/09/2025 |
29.90
|
4,200 | 26.20 | 29.90 | 26.20 | 0 | 0 | 0 |
| 11/09/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 10/09/2025 |
26.20
|
4,100 | 28.50 | 28.50 | 26.20 | 0 | 0 | 0 |
| 09/09/2025 |
26.20
|
7,300 | 24.40 | 26.20 | 24.40 | 0 | 0 | 0 |
| 08/09/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |