| 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) |
0.70 | 2.81% | 14,700 | 0 | 0 |
24.80
25.60
25.60
|
|
2 tháng
(2025-11-28) |
0.90 | 3.64% | 34,000 | 0 | 0 |
24.60
25.60
25.60
|
|
3 tháng
(2025-10-29) |
0.10 | 0.39% | 52,100 | 0 | 0 |
24.60
25.70
25.60
|
|
6 tháng
(2025-07-31) |
-2.40 | -8.57% | 206,100 | -500 | -0.0 |
24.60
28
25.60
|
|
12 tháng
(2025-02-03) |
0.84 | 3.38% | 287,500 | 12,200 | 0.2 |
20.74
30.84
25.60
|
|
24 tháng
(2024-02-07) |
5.27 | 25.91% | 501,825 | 54,800 | 1.3 |
20.28
30.84
25.60
|
|
36 tháng
(2023-02-13) |
9.34 | 57.45% | 650,043 | 71,800 | 1.7 |
14.20
30.84
25.60
|
|
60 tháng
(2021-02-22) |
12.45 | 94.69% | 1,359,555 | 111,400 | 2.6 |
12.42
30.84
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
|
200 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 26/01/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 23/01/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 22/01/2026 |
25.10
|
3,300 | 25 | 26 | 25 | 0 | 0 | 0 |
| 21/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 20/01/2026 |
25
|
1,500 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
| 19/01/2026 |
25
|
300 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
| 16/01/2026 |
24.80
|
5,100 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 15/01/2026 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 14/01/2026 |
25
|
1,600 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/01/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 09/01/2026 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 08/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 06/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 31/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 30/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 29/12/2025 |
24.90
|
800 | 25 | 25 | 24.90 | 0 | 0 | 0 |
| 26/12/2025 |
24.60
|
1,700 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 25/12/2025 |
25
|
700 | 25.70 | 25.70 | 25 | 0 | 0 | 0 |
| 24/12/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 23/12/2025 |
25.50
|
1,100 | 25.40 | 25.50 | 25.40 | 0 | 0 | 0 |
| 22/12/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 19/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 18/12/2025 |
25
|
4,100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/12/2025 |
25
|
1,300 | 24.90 | 25 | 24.80 | 0 | 0 | 0 |
| 16/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 15/12/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 11/12/2025 |
25
|
6,100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 10/12/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 09/12/2025 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 08/12/2025 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 05/12/2025 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 04/12/2025 |
25.50
|
2,500 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
| 03/12/2025 |
25
|
1,500 | 24.80 | 25 | 24.80 | 0 | 0 | 0 |
| 02/12/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 01/12/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 28/11/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 27/11/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 26/11/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 25/11/2025 |
24.70
|
1,500 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 24/11/2025 |
24.70
|
2,700 | 25 | 25 | 24.30 | 0 | 0 | 0 |
| 21/11/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 20/11/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 19/11/2025 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 18/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/11/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 14/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/11/2025 |
25.30
|
1,800 | 25 | 25.30 | 25 | 0 | 0 | 0 |
| 12/11/2025 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 11/11/2025 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 10/11/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 07/11/2025 |
25.50
|
1,600 | 25 | 25.50 | 25 | 0 | 0 | 0 |
| 06/11/2025 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/11/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 04/11/2025 |
25
|
400 | 25.40 | 25.40 | 25 | 0 | 0 | 0 |
| 03/11/2025 |
25.70
|
3,000 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 31/10/2025 |
25.70
|
1,900 | 25.40 | 25.70 | 25.40 | 0 | 0 | 0 |
| 30/10/2025 |
25.10
|
3,200 | 25.10 | 25.50 | 25.10 | 0 | 0 | 0 |
| 29/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 28/10/2025 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 27/10/2025 |
25.10
|
1,100 | 25.50 | 25.50 | 25.10 | 0 | 0 | 0 |
| 24/10/2025 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 23/10/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 22/10/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 21/10/2025 |
25
|
700 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
| 20/10/2025 |
25.90
|
500 | 25.80 | 25.90 | 25.80 | 0 | 0 | 0 |
| 17/10/2025 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 16/10/2025 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 15/10/2025 |
25.40
|
5,100 | 25.80 | 25.80 | 25.30 | 0 | 0 | 0 |
| 14/10/2025 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/10/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 10/10/2025 |
26
|
400 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 09/10/2025 |
25.90
|
300 | 25.30 | 25.90 | 25.30 | 0 | 0 | 0 |
| 08/10/2025 |
25.30
|
2,700 | 25.50 | 25.50 | 25.10 | 0 | 0 | 0 |
| 07/10/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 06/10/2025 |
25.70
|
800 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 03/10/2025 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 02/10/2025 |
26
|
500 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 01/10/2025 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/09/2025 |
26
|
2,200 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 29/09/2025 |
25.20
|
500 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 26/09/2025 |
25.10
|
5,000 | 25.60 | 25.60 | 25.10 | 0 | 0 | 0 |
| 25/09/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 24/09/2025 |
26.50
|
300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 23/09/2025 |
26.50
|
1,600 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 |
| 22/09/2025 |
26.20
|
1,200 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 19/09/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 18/09/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 17/09/2025 |
26
|
500 | 27 | 27 | 26 | 0 | 0 | 0 |
| 16/09/2025 |
27
|
500 | 27 | 27 | 27 | 0 | 500 | -0.0 |
| 15/09/2025 |
26.20
|
200 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 12/09/2025 |
25.90
|
8,100 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 |
| 11/09/2025 |
25.80
|
8,400 | 26.20 | 26.20 | 25 | 0 | 0 | 0 |
| 10/09/2025 |
26
|
300 | 25.40 | 26 | 25.40 | 0 | 0 | 0 |
| 09/09/2025 |
25.60
|
300 | 25.40 | 25.60 | 25.40 | 0 | 0 | 0 |
| 08/09/2025 |
25.50
|
1,200 | 25.10 | 25.50 | 25.10 | 0 | 0 | 0 |