| 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) |
1.20 | 4.94% | 9,600 | 0 | 0 |
24.30
26.80
25.50
|
|
2 tháng
(2025-11-28) |
-1 | -3.77% | 30,000 | 0 | 0 |
24.10
28
25.50
|
|
3 tháng
(2025-10-29) |
0.90 | 3.66% | 48,900 | 0 | 0 |
22.60
28
25.50
|
|
6 tháng
(2025-07-31) |
-1 | -3.77% | 219,800 | 0 | 0 |
22.60
30
25.50
|
|
12 tháng
(2025-02-03) |
-0.60 | -2.30% | 804,200 | 0 | 0 |
22.60
39.60
25.50
|
|
24 tháng
(2024-02-07) |
9.80 | 62.42% | 1,049,521 | 0 | 0 |
15.70
39.60
25.50
|
|
36 tháng
(2023-02-13) |
7.50 | 41.67% | 1,181,479 | 0 | 0 |
9.20
39.60
25.50
|
|
60 tháng
(2021-07-14) |
15.40 | 152.48% | 2,582,770 | 0 | 0 |
9.10
39.60
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 26/01/2026 |
25.50
|
1,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 23/01/2026 |
26.30
|
300 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 22/01/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 21/01/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 20/01/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 19/01/2026 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 |
| 16/01/2026 |
24.60
|
3,700 | 26.90 | 27 | 24.60 | 0 | 0 | 0 |
| 15/01/2026 |
25.40
|
1,400 | 26 | 26 | 25.40 | 0 | 0 | 0 |
| 14/01/2026 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/01/2026 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 12/01/2026 |
26
|
1,200 | 26.80 | 26.80 | 26 | 0 | 0 | 0 |
| 09/01/2026 |
26.80
|
900 | 26.50 | 26.80 | 26.20 | 0 | 0 | 0 |
| 08/01/2026 |
26.20
|
400 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 |
| 07/01/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 06/01/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 05/01/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 31/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/12/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 29/12/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 26/12/2025 |
24.10
|
1,200 | 25.10 | 25.10 | 24.10 | 0 | 0 | 0 |
| 25/12/2025 |
26.30
|
1,100 | 26.20 | 26.30 | 26.20 | 0 | 0 | 0 |
| 24/12/2025 |
25.20
|
1,500 | 26 | 26 | 25.20 | 0 | 0 | 0 |
| 23/12/2025 |
25.20
|
900 | 26.30 | 26.30 | 25.20 | 0 | 0 | 0 |
| 22/12/2025 |
25.50
|
1,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 19/12/2025 |
25.10
|
1,000 | 26.50 | 26.50 | 25.10 | 0 | 0 | 0 |
| 18/12/2025 |
26.10
|
1,100 | 26.30 | 26.50 | 26.10 | 0 | 0 | 0 |
| 17/12/2025 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 16/12/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 15/12/2025 |
25.10
|
1,400 | 26.80 | 26.80 | 25.10 | 0 | 0 | 0 |
| 12/12/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 11/12/2025 |
27.50
|
2,000 | 24.10 | 27.50 | 23.30 | 0 | 0 | 0 |
| 10/12/2025 |
25.70
|
1,700 | 24 | 26 | 23.30 | 0 | 0 | 0 |
| 09/12/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 08/12/2025 |
25.50
|
2,800 | 24.60 | 25.50 | 24.60 | 0 | 0 | 0 |
| 05/12/2025 |
28
|
600 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
| 04/12/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 03/12/2025 |
25.30
|
2,500 | 24 | 28 | 23.20 | 0 | 0 | 0 |
| 02/12/2025 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 |
| 01/12/2025 |
26.90
|
1,000 | 27 | 27 | 25 | 0 | 0 | 0 |
| 28/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 27/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 26/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 25/11/2025 |
26.50
|
400 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 |
| 24/11/2025 |
25.30
|
500 | 26.30 | 26.30 | 25.30 | 0 | 0 | 0 |
| 21/11/2025 |
25.20
|
500 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 20/11/2025 |
25.10
|
400 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 19/11/2025 |
26
|
1,000 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 18/11/2025 |
25
|
800 | 25 | 25.50 | 25 | 0 | 0 | 0 |
| 17/11/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 14/11/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/11/2025 |
22.60
|
1,200 | 24.20 | 24.20 | 22.60 | 0 | 0 | 0 |
| 12/11/2025 |
26
|
800 | 25.60 | 26 | 25 | 0 | 0 | 0 |
| 11/11/2025 |
25.60
|
300 | 24 | 25.60 | 24 | 0 | 0 | 0 |
| 10/11/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 07/11/2025 |
25
|
3,000 | 24.50 | 26 | 22.20 | 0 | 0 | 0 |
| 06/11/2025 |
25.40
|
1,200 | 26 | 26.10 | 25 | 0 | 0 | 0 |
| 05/11/2025 |
26.10
|
4,300 | 25 | 26.10 | 21.70 | 0 | 0 | 0 |
| 04/11/2025 |
24.60
|
200 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 03/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 31/10/2025 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 30/10/2025 |
26
|
600 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 29/10/2025 |
24.60
|
3,300 | 27 | 27 | 24.60 | 0 | 0 | 0 |
| 28/10/2025 |
26
|
1,200 | 26 | 26 | 25.40 | 0 | 0 | 0 |
| 27/10/2025 |
26.10
|
300 | 25.10 | 26.10 | 25.10 | 0 | 0 | 0 |
| 24/10/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 23/10/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 22/10/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 21/10/2025 |
26.20
|
700 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 20/10/2025 |
26.30
|
700 | 26 | 26.30 | 26 | 0 | 0 | 0 |
| 17/10/2025 |
26.30
|
5,700 | 25.40 | 26.30 | 25.40 | 0 | 0 | 0 |
| 16/10/2025 |
24.20
|
1,600 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 15/10/2025 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 |
| 14/10/2025 |
25.80
|
300 | 25.50 | 25.80 | 25.50 | 0 | 0 | 0 |
| 13/10/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 10/10/2025 |
25
|
1,500 | 25 | 25 | 24.10 | 0 | 0 | 0 |
| 09/10/2025 |
25.50
|
5,700 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 |
| 08/10/2025 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 07/10/2025 |
26
|
2,000 | 24.10 | 26 | 24.10 | 0 | 0 | 0 |
| 06/10/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 03/10/2025 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 02/10/2025 |
26.50
|
2,200 | 25.90 | 27 | 25.90 | 0 | 0 | 0 |
| 01/10/2025 |
26
|
2,700 | 25.30 | 26 | 25.30 | 0 | 0 | 0 |
| 30/09/2025 |
24.10
|
6,800 | 24.80 | 26.70 | 23.20 | 0 | 0 | 0 |
| 29/09/2025 |
26
|
4,800 | 26 | 26 | 24.20 | 0 | 0 | 0 |
| 26/09/2025 |
26
|
2,400 | 26.30 | 26.30 | 23.20 | 0 | 0 | 0 |
| 25/09/2025 |
26.20
|
900 | 27.50 | 27.50 | 26.20 | 0 | 0 | 0 |
| 24/09/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 23/09/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 22/09/2025 |
25.30
|
2,000 | 26.90 | 26.90 | 25.30 | 0 | 0 | 0 |
| 19/09/2025 |
26.90
|
3,600 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 18/09/2025 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 17/09/2025 |
27
|
4,400 | 27 | 27 | 26.60 | 0 | 0 | 0 |
| 16/09/2025 |
26.70
|
900 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 15/09/2025 |
27
|
5,400 | 26.40 | 28.50 | 26.40 | 0 | 0 | 0 |
| 12/09/2025 |
27.50
|
4,100 | 26.10 | 27.50 | 26.10 | 0 | 0 | 0 |
| 11/09/2025 |
26.50
|
2,200 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 |
| 10/09/2025 |
26.30
|
900 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 09/09/2025 |
26.20
|
1,000 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 08/09/2025 |
26.40
|
2,700 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |