| 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) |
-3 | -8.82% | 13,400 | -500 | -0.0 |
29
34
31
|
|
2 tháng
(2025-11-28) |
-5.30 | -14.60% | 22,300 | -500 | -0.0 |
29
39
31
|
|
3 tháng
(2025-10-29) |
-3.50 | -10.14% | 471,900 | -5,300 | -0.2 |
29
42
31
|
|
6 tháng
(2025-07-31) |
8.30 | 36.56% | 943,800 | -12,100 | -0.4 |
22.50
42
31
|
|
12 tháng
(2025-02-03) |
8.90 | 40.27% | 1,983,918 | -6,299 | -0.2 |
20
42
31
|
|
24 tháng
(2024-02-07) |
7 | 29.17% | 3,097,470 | -45,722 | -1.7 |
19.13
42
31
|
|
36 tháng
(2023-02-13) |
4.33 | 16.25% | 5,152,409 | -483,256 | -15.5 |
18.47
42
31
|
|
60 tháng
(2021-02-22) |
14.48 | 87.62% | 10,957,465 | -73,856 | 9.4 |
16
49.33
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 26/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 23/01/2026 |
31
|
800 | 30.20 | 31 | 30.20 | 0 | 0 | 0 |
| 22/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 21/01/2026 |
31
|
700 | 31 | 31 | 31 | 0 | 0 | 0 |
| 20/01/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 19/01/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 16/01/2026 |
30
|
2,700 | 29.50 | 30 | 29 | 0 | 0 | 0 |
| 15/01/2026 |
30
|
2,500 | 28.20 | 31 | 28.20 | 0 | 0 | 0 |
| 14/01/2026 |
31
|
1,200 | 29.50 | 31 | 29.50 | 0 | 0 | 0 |
| 13/01/2026 |
29
|
300 | 30 | 30 | 29 | 0 | 0 | 0 |
| 12/01/2026 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 |
| 09/01/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 08/01/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 500 | -0.0 |
| 07/01/2026 |
30
|
2,400 | 31 | 31 | 30 | 0 | 0 | 0 |
| 06/01/2026 |
30
|
1,100 | 31 | 31 | 30 | 0 | 0 | 0 |
| 05/01/2026 |
31
|
1,100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 31/12/2025 |
34
|
200 | 34 | 34 | 34 | 0 | 0 | 0 |
| 30/12/2025 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 |
| 29/12/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
| 26/12/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
| 25/12/2025 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 |
| 24/12/2025 |
35
|
300 | 32.50 | 35 | 32.50 | 0 | 0 | 0 |
| 23/12/2025 |
35.30
|
2,000 | 36 | 36 | 35.30 | 0 | 0 | 0 |
| 22/12/2025 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 |
| 19/12/2025 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 |
| 18/12/2025 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 |
| 17/12/2025 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 |
| 16/12/2025 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 |
| 15/12/2025 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 |
| 12/12/2025 |
38.90
|
200 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 |
| 11/12/2025 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
| 10/12/2025 |
39
|
4,000 | 35.60 | 39 | 35.60 | 0 | 0 | 0 |
| 09/12/2025 |
35.60
|
600 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 |
| 08/12/2025 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
| 05/12/2025 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
| 04/12/2025 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
| 03/12/2025 |
32.50
|
700 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
| 02/12/2025 |
34.50
|
1,000 | 34.70 | 34.70 | 34.50 | 0 | 0 | 0 |
| 01/12/2025 |
36.30
|
0 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 |
| 28/11/2025 |
36.30
|
0 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 |
| 27/11/2025 |
36.30
|
0 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 |
| 26/11/2025 |
36.30
|
300 | 36.10 | 36.30 | 36.10 | 0 | 0 | 0 |
| 25/11/2025 |
36.10
|
200 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 |
| 24/11/2025 |
36.20
|
400 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 |
| 21/11/2025 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
| 20/11/2025 |
40
|
6,700 | 36 | 40 | 36 | 100 | 0 | 0.0 |
| 19/11/2025 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
| 18/11/2025 |
40
|
500 | 40 | 40 | 40 | 0 | 0 | 0 |
| 17/11/2025 |
38.70
|
5,000 | 38.60 | 38.80 | 38.60 | 0 | 500 | -0.0 |
| 14/11/2025 |
41
|
300 | 41 | 41 | 41 | 0 | 0 | 0 |
| 13/11/2025 |
41.60
|
200 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 |
| 12/11/2025 |
41.90
|
500 | 38.40 | 41.90 | 38.40 | 0 | 0 | 0 |
| 11/11/2025 |
41.90
|
600 | 38.50 | 41.90 | 38.50 | 0 | 400 | -0.0 |
| 10/11/2025 |
41.90
|
2,600 | 38.40 | 41.90 | 38.40 | 0 | 1,200 | -0.1 |
| 07/11/2025 |
42
|
200 | 42 | 42 | 42 | 0 | 0 | 0 |
| 06/11/2025 |
42
|
2,200 | 39 | 42 | 38.30 | 0 | 200 | -0.0 |
| 05/11/2025 |
42
|
234,700 | 38.50 | 42 | 38.50 | 0 | 900 | -0.0 |
| 04/11/2025 |
39
|
102,900 | 38.60 | 39 | 38 | 0 | 0 | 0 |
| 03/11/2025 |
38.30
|
53,800 | 35 | 39 | 35 | 0 | 1,700 | -0.1 |
| 31/10/2025 |
38
|
13,700 | 33.90 | 38 | 33.90 | 0 | 0 | 0 |
| 30/10/2025 |
36
|
13,500 | 34.50 | 36 | 34.50 | 0 | 0 | 0 |
| 29/10/2025 |
34.50
|
11,300 | 33.90 | 34.50 | 33.90 | 0 | 0 | 0 |
| 28/10/2025 |
34.10
|
10,100 | 32.50 | 34.10 | 32 | 0 | 100 | -0.0 |
| 27/10/2025 |
32.50
|
51,600 | 29 | 32.50 | 29 | 0 | 200 | -0.0 |
| 24/10/2025 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 23/10/2025 |
30.90
|
1,100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 22/10/2025 |
30.90
|
2,200 | 30.40 | 30.90 | 30.40 | 0 | 800 | -0.0 |
| 21/10/2025 |
30.50
|
10,100 | 29.80 | 30.50 | 29.80 | 0 | 400 | -0.0 |
| 20/10/2025 |
29.80
|
12,000 | 29.80 | 29.90 | 29.80 | 0 | 0 | 0 |
| 17/10/2025 |
29.90
|
17,900 | 29.30 | 29.90 | 29.30 | 0 | 0 | 0 |
| 16/10/2025 |
29.30
|
5,400 | 29 | 29.70 | 28.90 | 0 | 1,700 | -0.0 |
| 15/10/2025 |
29
|
12,100 | 27.50 | 29 | 27.30 | 0 | 0 | 0 |
| 14/10/2025 |
27.40
|
9,000 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 13/10/2025 |
25
|
9,300 | 25.80 | 25.80 | 25 | 0 | 0 | 0 |
| 10/10/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 09/10/2025 |
25.80
|
2,000 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 08/10/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 07/10/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 06/10/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 03/10/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 02/10/2025 |
25.80
|
400 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 01/10/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/09/2025 |
26
|
1,700 | 27 | 27 | 26 | 0 | 0 | 0 |
| 29/09/2025 |
25.90
|
700 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 26/09/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 25/09/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 24/09/2025 |
25.80
|
2,900 | 25 | 25.80 | 25 | 0 | 0 | 0 |
| 23/09/2025 |
25.80
|
500 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 22/09/2025 |
25.50
|
6,500 | 23.60 | 25.50 | 23.40 | 0 | 100 | -0.0 |
| 19/09/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 18/09/2025 |
25.80
|
200 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 17/09/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 16/09/2025 |
25.80
|
900 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 15/09/2025 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 12/09/2025 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 11/09/2025 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 10/09/2025 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 09/09/2025 |
25.50
|
200 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 |
| 08/09/2025 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |