| 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) |
-0.10 | -0.41% | 295,600 | 9,200 | 0.2 |
23.35
27.70
24.05
|
|
2 tháng
(2026-01-15) |
-0.60 | -2.44% | 488,200 | -19,000 | -0.4 |
23.35
27.70
24.05
|
|
3 tháng
(2025-12-16) |
0.20 | 0.84% | 601,100 | -22,700 | -0.5 |
23
27.70
24.05
|
|
6 tháng
(2025-09-17) |
-1.10 | -4.38% | 816,000 | -9,600 | -0.2 |
23
27.70
24.05
|
|
12 tháng
(2025-03-21) |
-4.36 | -15.37% | 2,225,000 | -396,900 | -5.3 |
23
28.97
24.05
|
|
24 tháng
(2024-03-26) |
-9.12 | -27.53% | 3,564,700 | -622,712 | -12.8 |
23
34.79
24.05
|
|
36 tháng
(2023-04-03) |
-0.43 | -1.76% | 5,956,600 | -79,850 | 9.1 |
23
44.68
24.05
|
|
60 tháng
(2021-04-12) |
3.79 | 18.73% | 12,736,400 | -420,677 | 2.5 |
18.21
44.68
24.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
24.05
|
2,600 | 24.50 | 24.50 | 23.40 | 0 | 200 | -0.0 |
| 13/03/2026 |
24
|
2,400 | 24.15 | 24.15 | 23.95 | 0 | 500 | -0.0 |
| 12/03/2026 |
24.15
|
4,800 | 24.15 | 24.15 | 24 | 0 | 100 | -0.0 |
| 11/03/2026 |
24.15
|
1,500 | 23.95 | 24.15 | 23.90 | 0 | 0 | 0 |
| 10/03/2026 |
24
|
14,100 | 24.90 | 24.90 | 23 | 700 | 500 | 0.0 |
| 09/03/2026 |
23.35
|
36,500 | 26.55 | 26.55 | 23.25 | 700 | 500 | 0.0 |
| 06/03/2026 |
25
|
17,400 | 25.90 | 26.50 | 24.70 | 0 | 300 | -0.0 |
| 05/03/2026 |
25.50
|
19,300 | 26.25 | 26.25 | 25.40 | 100 | 1,200 | -0.0 |
| 04/03/2026 |
27.25
|
37,500 | 28 | 28.60 | 26 | 5,500 | 6,700 | -0.0 |
| 03/03/2026 |
27.70
|
69,900 | 27.85 | 27.85 | 26 | 17,600 | 600 | 0.4 |
| 02/03/2026 |
26.05
|
58,000 | 25.75 | 26.05 | 24.75 | 0 | 3,200 | -0.1 |
| 27/02/2026 |
24.35
|
14,500 | 24.55 | 24.55 | 24 | 500 | 1,300 | -0.0 |
| 26/02/2026 |
24
|
2,700 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 25/02/2026 |
24.30
|
4,500 | 24 | 24.50 | 24 | 0 | 1,000 | -0.0 |
| 24/02/2026 |
24.05
|
3,300 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 23/02/2026 |
24.10
|
9,200 | 24.05 | 24.20 | 24 | 0 | 0 | 0 |
| 13/02/2026 |
24.05
|
500 | 24 | 24.05 | 24 | 0 | 0 | 0 |
| 12/02/2026 |
23.95
|
5,900 | 24.20 | 24.20 | 23.70 | 0 | 1,300 | -0.0 |
| 11/02/2026 |
24.20
|
5,000 | 23.65 | 24.20 | 23.60 | 0 | 900 | -0.0 |
| 10/02/2026 |
24
|
600 | 24.55 | 24.55 | 23.70 | 0 | 0 | 0 |
| 09/02/2026 |
24.10
|
78,000 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 |
| 06/02/2026 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 05/02/2026 |
24.30
|
6,500 | 24.70 | 24.70 | 23.75 | 400 | 5,400 | -0.1 |
| 04/02/2026 |
24.70
|
2,100 | 24.05 | 24.75 | 24 | 0 | 1,500 | -0.0 |
| 03/02/2026 |
24.35
|
10,500 | 24.35 | 24.40 | 24.05 | 0 | 3,200 | -0.1 |
| 02/02/2026 |
24.35
|
5,200 | 24.20 | 24.35 | 24.10 | 0 | 1,000 | -0.0 |
| 30/01/2026 |
24.20
|
8,700 | 24.20 | 24.40 | 24 | 0 | 1,200 | -0.0 |
| 29/01/2026 |
24.20
|
2,200 | 24.10 | 24.20 | 24.10 | 0 | 200 | -0.0 |
| 28/01/2026 |
24.10
|
24,000 | 23.80 | 24.30 | 23.80 | 200 | 6,300 | -0.1 |
| 27/01/2026 |
23.80
|
1,700 | 23.60 | 24.10 | 23.60 | 0 | 500 | -0.0 |
| 26/01/2026 |
23.80
|
9,200 | 24.20 | 24.20 | 23.65 | 0 | 1,600 | -0.0 |
| 23/01/2026 |
23.90
|
2,300 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 22/01/2026 |
23.95
|
4,600 | 23.80 | 24.40 | 23.80 | 0 | 1,100 | -0.0 |
| 21/01/2026 |
23.90
|
9,100 | 23.90 | 24 | 23.60 | 0 | 1,600 | -0.0 |
| 20/01/2026 |
23.90
|
7,200 | 24.30 | 24.30 | 23.90 | 0 | 1,800 | -0.0 |
| 19/01/2026 |
24.10
|
2,000 | 24.20 | 24.20 | 24.10 | 0 | 300 | -0.0 |
| 16/01/2026 |
24.20
|
4,300 | 24.60 | 24.60 | 24.15 | 100 | 1,000 | -0.0 |
| 15/01/2026 |
24.60
|
2,900 | 24.20 | 24.60 | 24.10 | 0 | 0 | 0 |
| 14/01/2026 |
24.20
|
12,200 | 24.20 | 24.25 | 24 | 0 | 0 | 0 |
| 13/01/2026 |
24.20
|
3,200 | 24.60 | 24.60 | 24.10 | 0 | 0 | 0 |
| 12/01/2026 |
24.05
|
7,300 | 24.60 | 24.60 | 24 | 500 | 1,400 | -0.0 |
| 09/01/2026 |
24.05
|
10,700 | 24.40 | 24.65 | 24.05 | 0 | 100 | -0.0 |
| 08/01/2026 |
24.40
|
15,000 | 24.10 | 24.65 | 24.10 | 0 | 3,600 | -0.1 |
| 07/01/2026 |
24
|
11,900 | 23.95 | 24.15 | 23.30 | 100 | 2,000 | -0.0 |
| 06/01/2026 |
23.95
|
3,100 | 23.95 | 23.95 | 23.10 | 100 | 0 | 0.0 |
| 05/01/2026 |
24
|
3,700 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 31/12/2025 |
23.60
|
1,700 | 23.60 | 23.65 | 23.60 | 0 | 0 | 0 |
| 30/12/2025 |
23.60
|
500 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 29/12/2025 |
23.95
|
4,200 | 23.40 | 24 | 23.40 | 0 | 300 | -0.0 |
| 26/12/2025 |
23.20
|
1,600 | 22.90 | 23.40 | 22.90 | 0 | 100 | -0.0 |
| 25/12/2025 |
23
|
3,100 | 23 | 23 | 22.95 | 0 | 0 | 0 |
| 24/12/2025 |
23
|
3,800 | 23.20 | 23.20 | 23 | 1,800 | 0 | 0.0 |
| 23/12/2025 |
23.50
|
500 | 24.10 | 24.10 | 23.50 | 0 | 100 | -0.0 |
| 22/12/2025 |
23.10
|
4,100 | 23.40 | 23.40 | 23.05 | 500 | 0 | 0.0 |
| 19/12/2025 |
23.35
|
3,800 | 23.45 | 23.45 | 23.30 | 0 | 300 | -0.0 |
| 18/12/2025 |
23.50
|
500 | 23.50 | 23.50 | 23.50 | 400 | 0 | 0.0 |
| 17/12/2025 |
23.50
|
7,500 | 24.30 | 24.30 | 22.65 | 400 | 100 | 0.0 |
| 16/12/2025 |
23.80
|
14,500 | 23.40 | 23.80 | 23 | 500 | 0 | 0.0 |
| 15/12/2025 |
23.40
|
3,900 | 23.30 | 23.90 | 23.20 | 0 | 0 | 0 |
| 12/12/2025 |
23.70
|
800 | 23.65 | 23.70 | 23.50 | 0 | 0 | 0 |
| 11/12/2025 |
23.65
|
300 | 23.60 | 23.65 | 23.60 | 0 | 0 | 0 |
| 10/12/2025 |
24.15
|
1,200 | 24.15 | 24.25 | 24.15 | 0 | 0 | 0 |
| 09/12/2025 |
24.15
|
10,900 | 24.20 | 24.20 | 23.20 | 1,700 | 9,900 | -0.2 |
| 08/12/2025 |
24.20
|
3,300 | 24.20 | 24.50 | 24.20 | 500 | 0 | 0.0 |
| 05/12/2025 |
24.20
|
1,000 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 04/12/2025 |
24.30
|
1,900 | 24.65 | 24.65 | 24.30 | 0 | 0 | 0 |
| 03/12/2025 |
23.70
|
4,400 | 23.85 | 23.85 | 23.65 | 500 | 0 | 0.0 |
| 02/12/2025 |
23.65
|
1,500 | 23.60 | 23.65 | 23.60 | 0 | 0 | 0 |
| 01/12/2025 |
24
|
1,400 | 24.20 | 24.20 | 24 | 0 | 0 | 0 |
| 28/11/2025 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 27/11/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 26/11/2025 |
24.50
|
1,300 | 24.75 | 24.75 | 24.50 | 0 | 0 | 0 |
| 25/11/2025 |
24.30
|
1,400 | 24.70 | 24.80 | 24.30 | 100 | 0 | 0.0 |
| 24/11/2025 |
24.50
|
800 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
| 21/11/2025 |
24.30
|
200 | 24.35 | 24.35 | 24.30 | 0 | 0 | 0 |
| 20/11/2025 |
24.35
|
1,700 | 24.30 | 24.35 | 24.30 | 0 | 0 | 0 |
| 19/11/2025 |
24.20
|
1,300 | 24.15 | 24.20 | 24.15 | 0 | 0 | 0 |
| 18/11/2025 |
24.15
|
1,900 | 24.35 | 24.35 | 24.15 | 100 | 0 | 0.0 |
| 17/11/2025 |
24.40
|
1,300 | 24.50 | 24.50 | 24.40 | 500 | 0 | 0.0 |
| 14/11/2025 |
24.60
|
400 | 24.50 | 24.65 | 24.50 | 0 | 0 | 0 |
| 13/11/2025 |
24.60
|
600 | 24 | 24.60 | 24 | 0 | 0 | 0 |
| 12/11/2025 |
24.40
|
3,400 | 24.30 | 24.40 | 24.30 | 3,000 | 0 | 0.1 |
| 11/11/2025 |
24.30
|
72,800 | 24.75 | 24.75 | 24 | 0 | 200 | -0.0 |
| 10/11/2025 |
24.30
|
1,100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 07/11/2025 |
23.90
|
900 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 06/11/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 05/11/2025 |
23.90
|
1,400 | 23.90 | 24.60 | 23.90 | 0 | 0 | 0 |
| 04/11/2025 |
23.90
|
13,000 | 24.30 | 25 | 23.90 | 6,000 | 100 | 0.1 |
| 03/11/2025 |
24
|
5,200 | 24.65 | 24.65 | 24 | 1,400 | 300 | 0.0 |
| 31/10/2025 |
24.70
|
1,100 | 24.65 | 24.70 | 24.65 | 100 | 100 | 0 |
| 30/10/2025 |
24.65
|
400 | 23.85 | 24.65 | 23.85 | 100 | 0 | 0.0 |
| 29/10/2025 |
24.75
|
1,100 | 24.75 | 24.75 | 24.75 | 500 | 0 | 0.0 |
| 28/10/2025 |
23.80
|
1,100 | 24 | 24.80 | 23.40 | 200 | 0 | 0.0 |
| 27/10/2025 |
24.80
|
4,500 | 23.50 | 24.80 | 23.50 | 1,400 | 100 | 0.0 |
| 24/10/2025 |
23.60
|
2,000 | 25 | 25 | 23.60 | 0 | 100 | -0.0 |
| 23/10/2025 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
| 22/10/2025 |
24
|
1,900 | 23.50 | 24 | 23.50 | 500 | 0 | 0.0 |
| 21/10/2025 |
23.50
|
12,900 | 23.50 | 24 | 23.50 | 1,000 | 200 | 0.0 |
| 20/10/2025 |
24
|
2,000 | 24 | 24.95 | 24 | 700 | 200 | 0.0 |
| 17/10/2025 |
23.95
|
300 | 24 | 24 | 23.95 | 100 | 0 | 0.0 |