| 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) |
0.20 | 0.74% | 786,800 | 0 | 0 |
26.70
28
26.80
|
|
2 tháng
(2025-11-28) |
0.90 | 3.42% | 1,177,500 | 0 | 0 |
25
28
26.80
|
|
3 tháng
(2025-10-29) |
0.80 | 3.03% | 1,901,500 | 0 | 0 |
25
28
26.80
|
|
6 tháng
(2025-07-31) |
-2.20 | -7.48% | 5,910,400 | 0 | 0 |
25
31.50
26.80
|
|
12 tháng
(2025-02-03) |
-3.80 | -12.26% | 17,314,721 | -300 | -0.0 |
24.17
38.58
26.80
|
|
24 tháng
(2024-02-07) |
-6.89 | -20.21% | 31,193,557 | -400 | -0.0 |
24.17
39.53
26.80
|
|
36 tháng
(2023-02-13) |
10.94 | 67.29% | 44,016,867 | -400 | -0.0 |
16.02
39.53
26.80
|
|
60 tháng
(2021-02-22) |
21.85 | 408.71% | 91,607,431 | -16,275 | -1.0 |
5.35
61.16
26.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
26.80
|
7,800 | 26.50 | 27.10 | 26.10 | 0 | 0 | 0 |
| 26/01/2026 |
27.20
|
19,700 | 27.50 | 27.50 | 26.50 | 0 | 0 | 0 |
| 23/01/2026 |
27.50
|
74,400 | 27.80 | 28 | 27.20 | 0 | 0 | 0 |
| 22/01/2026 |
27.70
|
21,400 | 27.40 | 27.80 | 26.70 | 0 | 0 | 0 |
| 21/01/2026 |
27.30
|
28,200 | 27 | 28 | 26.70 | 0 | 0 | 0 |
| 20/01/2026 |
26.90
|
65,500 | 26 | 26.90 | 26 | 0 | 0 | 0 |
| 19/01/2026 |
26.70
|
76,200 | 27.20 | 27.20 | 26.60 | 0 | 0 | 0 |
| 16/01/2026 |
27.40
|
50,300 | 27.80 | 27.80 | 27.30 | 0 | 0 | 0 |
| 15/01/2026 |
27.90
|
17,500 | 27.60 | 28 | 27.60 | 0 | 0 | 0 |
| 14/01/2026 |
27.80
|
58,900 | 27.50 | 27.80 | 27.50 | 0 | 0 | 0 |
| 13/01/2026 |
27.60
|
12,800 | 27.80 | 28 | 27.60 | 0 | 0 | 0 |
| 12/01/2026 |
27.80
|
92,700 | 27.50 | 28 | 27.40 | 0 | 0 | 0 |
| 09/01/2026 |
27.50
|
21,500 | 27.80 | 28.40 | 27.20 | 0 | 0 | 0 |
| 08/01/2026 |
28
|
51,300 | 27.50 | 28.20 | 27 | 0 | 0 | 0 |
| 07/01/2026 |
27.60
|
83,200 | 27 | 27.70 | 27 | 0 | 0 | 0 |
| 06/01/2026 |
27.30
|
25,300 | 27.20 | 27.50 | 27.20 | 0 | 0 | 0 |
| 05/01/2026 |
27.20
|
45,200 | 27 | 27.50 | 27 | 0 | 0 | 0 |
| 31/12/2025 |
27.20
|
10,400 | 27 | 27.20 | 26.90 | 0 | 0 | 0 |
| 30/12/2025 |
27.20
|
11,700 | 26.80 | 27.20 | 26.80 | 0 | 0 | 0 |
| 29/12/2025 |
27
|
20,600 | 26.20 | 27.40 | 26.20 | 0 | 0 | 0 |
| 26/12/2025 |
26.40
|
27,200 | 25.70 | 26.40 | 25.70 | 0 | 0 | 0 |
| 25/12/2025 |
26.60
|
10,700 | 26.40 | 27.10 | 26.40 | 0 | 0 | 0 |
| 24/12/2025 |
26.40
|
57,600 | 25.20 | 26.40 | 25.20 | 0 | 0 | 0 |
| 23/12/2025 |
25.20
|
24,000 | 25 | 25.90 | 25 | 0 | 0 | 0 |
| 22/12/2025 |
25.40
|
8,400 | 25.10 | 25.40 | 25.10 | 0 | 0 | 0 |
| 19/12/2025 |
25.10
|
20,300 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 18/12/2025 |
25
|
49,300 | 25 | 25.30 | 25 | 0 | 0 | 0 |
| 17/12/2025 |
25
|
8,400 | 25.10 | 25.10 | 24.50 | 0 | 0 | 0 |
| 16/12/2025 |
25.10
|
12,800 | 25.70 | 25.70 | 24.50 | 0 | 0 | 0 |
| 15/12/2025 |
25.10
|
6,100 | 25.70 | 25.70 | 25 | 0 | 0 | 0 |
| 12/12/2025 |
25.40
|
8,700 | 26 | 26.10 | 25.40 | 0 | 0 | 0 |
| 11/12/2025 |
26.10
|
9,800 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 10/12/2025 |
26.30
|
6,600 | 25.90 | 26.30 | 25.70 | 0 | 0 | 0 |
| 09/12/2025 |
26.30
|
9,800 | 27 | 27 | 26 | 0 | 0 | 0 |
| 08/12/2025 |
26.50
|
2,800 | 27 | 27 | 26.20 | 0 | 0 | 0 |
| 05/12/2025 |
26.30
|
20,300 | 26.80 | 26.80 | 26.30 | 0 | 0 | 0 |
| 04/12/2025 |
26.90
|
6,900 | 26.90 | 27 | 26.30 | 0 | 0 | 0 |
| 03/12/2025 |
26.60
|
69,600 | 26.50 | 27 | 26.30 | 0 | 0 | 0 |
| 02/12/2025 |
26.50
|
10,400 | 26.70 | 27 | 26.30 | 0 | 0 | 0 |
| 01/12/2025 |
26.30
|
13,100 | 26.30 | 26.90 | 26.30 | 0 | 0 | 0 |
| 28/11/2025 |
26.30
|
7,900 | 26.70 | 27.90 | 26.10 | 0 | 0 | 0 |
| 27/11/2025 |
26.50
|
3,300 | 26.40 | 26.80 | 26.40 | 0 | 0 | 0 |
| 26/11/2025 |
26.40
|
3,900 | 26 | 26.90 | 26 | 0 | 0 | 0 |
| 25/11/2025 |
26
|
27,900 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 24/11/2025 |
26.30
|
17,700 | 26.60 | 26.60 | 26 | 0 | 0 | 0 |
| 21/11/2025 |
26
|
26,500 | 26.90 | 26.90 | 26 | 0 | 0 | 0 |
| 20/11/2025 |
27
|
5,500 | 27.40 | 28.20 | 26.10 | 0 | 0 | 0 |
| 19/11/2025 |
26.50
|
17,900 | 27.90 | 27.90 | 26.30 | 0 | 0 | 0 |
| 18/11/2025 |
27.40
|
12,900 | 27.50 | 27.80 | 27 | 0 | 0 | 0 |
| 17/11/2025 |
27.50
|
19,100 | 26.90 | 27.70 | 26.90 | 0 | 0 | 0 |
| 14/11/2025 |
26.90
|
5,500 | 26.80 | 27.40 | 26.70 | 0 | 0 | 0 |
| 13/11/2025 |
26.60
|
38,200 | 26.40 | 26.80 | 26 | 0 | 0 | 0 |
| 12/11/2025 |
26.30
|
17,300 | 26 | 26.30 | 26 | 0 | 0 | 0 |
| 11/11/2025 |
26
|
36,600 | 26.30 | 26.40 | 26 | 0 | 0 | 0 |
| 10/11/2025 |
26
|
181,500 | 25.80 | 26 | 25.60 | 0 | 0 | 0 |
| 07/11/2025 |
25.60
|
7,500 | 26 | 26 | 25.60 | 0 | 0 | 0 |
| 06/11/2025 |
26
|
32,200 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 05/11/2025 |
26.10
|
17,600 | 26.40 | 26.50 | 26 | 0 | 0 | 0 |
| 04/11/2025 |
26.20
|
69,800 | 26 | 26.20 | 25.90 | 0 | 0 | 0 |
| 03/11/2025 |
26
|
56,700 | 26.20 | 26.20 | 25.50 | 0 | 0 | 0 |
| 31/10/2025 |
26.20
|
36,600 | 26.60 | 26.60 | 26.10 | 0 | 0 | 0 |
| 30/10/2025 |
26.60
|
57,600 | 27 | 27 | 26.10 | 0 | 0 | 0 |
| 29/10/2025 |
26.40
|
32,200 | 25.90 | 27.20 | 25.80 | 0 | 0 | 0 |
| 28/10/2025 |
25.80
|
33,800 | 25.60 | 26 | 25.50 | 0 | 0 | 0 |
| 27/10/2025 |
26
|
27,100 | 25.90 | 26.30 | 23.60 | 0 | 0 | 0 |
| 24/10/2025 |
25.90
|
14,600 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 23/10/2025 |
26.10
|
18,200 | 26.30 | 26.80 | 26.10 | 0 | 0 | 0 |
| 22/10/2025 |
26.80
|
14,100 | 26.70 | 27.40 | 26 | 0 | 0 | 0 |
| 21/10/2025 |
26.50
|
27,500 | 26 | 26.70 | 25.60 | 0 | 0 | 0 |
| 20/10/2025 |
25.80
|
47,500 | 26.20 | 27.80 | 25.70 | 0 | 0 | 0 |
| 17/10/2025 |
26
|
65,900 | 26.60 | 26.70 | 26 | 0 | 0 | 0 |
| 16/10/2025 |
26.60
|
37,300 | 27 | 27.10 | 26.60 | 0 | 0 | 0 |
| 15/10/2025 |
27
|
30,800 | 27.10 | 27.20 | 26.80 | 0 | 0 | 0 |
| 14/10/2025 |
27.20
|
34,800 | 27.50 | 27.50 | 27.10 | 0 | 0 | 0 |
| 13/10/2025 |
27.50
|
33,600 | 27.70 | 27.80 | 27.40 | 0 | 0 | 0 |
| 10/10/2025 |
27.70
|
25,500 | 27.50 | 28 | 27.50 | 0 | 0 | 0 |
| 09/10/2025 |
28
|
5,700 | 28.30 | 28.30 | 27.60 | 0 | 0 | 0 |
| 08/10/2025 |
27.60
|
28,500 | 28.50 | 28.50 | 27.40 | 0 | 0 | 0 |
| 07/10/2025 |
27.70
|
26,000 | 28.10 | 28.10 | 27 | 0 | 0 | 0 |
| 06/10/2025 |
28.10
|
14,200 | 28.10 | 28.40 | 28 | 0 | 0 | 0 |
| 03/10/2025 |
28.10
|
7,700 | 27.70 | 28.10 | 27.70 | 0 | 0 | 0 |
| 02/10/2025 |
28.30
|
4,400 | 28.20 | 28.50 | 28 | 0 | 0 | 0 |
| 01/10/2025 |
28.30
|
7,100 | 28.60 | 28.70 | 27.80 | 0 | 0 | 0 |
| 30/09/2025 |
28.40
|
19,300 | 28.40 | 28.40 | 27.60 | 0 | 0 | 0 |
| 29/09/2025 |
28.10
|
48,400 | 28.70 | 28.80 | 27.70 | 0 | 0 | 0 |
| 26/09/2025 |
28.60
|
11,100 | 28.70 | 29 | 28.10 | 0 | 0 | 0 |
| 25/09/2025 |
28.60
|
55,700 | 28.30 | 29.30 | 28.20 | 0 | 0 | 0 |
| 24/09/2025 |
28.20
|
9,200 | 28.40 | 28.40 | 27.60 | 0 | 0 | 0 |
| 23/09/2025 |
27.80
|
11,700 | 28.40 | 28.40 | 27.60 | 0 | 0 | 0 |
| 22/09/2025 |
28
|
70,300 | 29.10 | 29.10 | 27.70 | 0 | 0 | 0 |
| 19/09/2025 |
29
|
14,800 | 28.70 | 29 | 28.50 | 0 | 0 | 0 |
| 18/09/2025 |
28.60
|
50,700 | 29.20 | 29.20 | 28.50 | 0 | 0 | 0 |
| 17/09/2025 |
28.90
|
79,400 | 29.50 | 29.50 | 28.60 | 0 | 0 | 0 |
| 16/09/2025 |
29.10
|
39,200 | 29.30 | 29.50 | 29 | 0 | 0 | 0 |
| 15/09/2025 |
29.30
|
24,600 | 29.70 | 29.70 | 29.10 | 0 | 0 | 0 |
| 12/09/2025 |
29.60
|
37,900 | 29.10 | 29.80 | 28.80 | 0 | 0 | 0 |
| 11/09/2025 |
29.10
|
26,900 | 29.50 | 29.50 | 28.60 | 0 | 0 | 0 |
| 10/09/2025 |
29.50
|
15,000 | 29.40 | 29.80 | 29 | 0 | 0 | 0 |
| 09/09/2025 |
29.10
|
28,100 | 28.90 | 29.30 | 28.50 | 0 | 0 | 0 |
| 08/09/2025 |
29.10
|
70,300 | 29.70 | 29.70 | 29.10 | 0 | 0 | 0 |