| 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) |
-0.50 | -2% | 8,600 | 0 | 0 |
24
25
24.50
|
|
2 tháng
(2026-01-16) |
0 | 0% | 13,700 | 0 | 0 |
24
25.10
24.50
|
|
3 tháng
(2025-12-17) |
0.30 | 1.24% | 34,800 | 0 | 0 |
24
28.10
24.50
|
|
6 tháng
(2025-09-18) |
-0.50 | -2% | 167,300 | 0 | 0 |
23.90
28.10
24.50
|
|
12 tháng
(2025-03-24) |
-1.03 | -4.04% | 730,100 | 100 | 0.0 |
23.90
28.90
24.50
|
|
24 tháng
(2024-03-27) |
-1.28 | -4.96% | 2,187,756 | 100 | 0.0 |
22.38
28.90
24.50
|
|
36 tháng
(2023-04-03) |
5.61 | 29.72% | 4,095,198 | 4,700 | 0.1 |
18.89
28.90
24.50
|
|
60 tháng
(2021-04-12) |
5.85 | 31.38% | 16,404,541 | -229,700 | -7.5 |
16.21
28.90
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
24.50
|
600 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
| 17/03/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 16/03/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 13/03/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 12/03/2026 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 11/03/2026 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 10/03/2026 |
24.50
|
1,200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 09/03/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 06/03/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 05/03/2026 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 04/03/2026 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 03/03/2026 |
24
|
2,700 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/03/2026 |
24
|
700 | 24.60 | 24.60 | 24 | 0 | 0 | 0 |
| 27/02/2026 |
25
|
500 | 25 | 25 | 24 | 0 | 0 | 0 |
| 26/02/2026 |
25
|
3,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 25/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 24/02/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 23/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 11/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 10/02/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 09/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 06/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/02/2026 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 04/02/2026 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 03/02/2026 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 02/02/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 30/01/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 29/01/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 28/01/2026 |
24.20
|
1,400 | 24.30 | 24.30 | 24.20 | 0 | 0 | 0 |
| 27/01/2026 |
24.10
|
1,600 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 26/01/2026 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 23/01/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 22/01/2026 |
24.50
|
1,200 | 24.10 | 24.50 | 24.10 | 0 | 0 | 0 |
| 21/01/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 20/01/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 19/01/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 16/01/2026 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 15/01/2026 |
24.10
|
1,100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 14/01/2026 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 13/01/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 12/01/2026 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 09/01/2026 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 08/01/2026 |
27.10
|
300 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 07/01/2026 |
26.30
|
300 | 27.40 | 27.40 | 24.40 | 0 | 0 | 0 |
| 06/01/2026 |
28.10
|
6,100 | 24.50 | 28.10 | 24.50 | 0 | 0 | 0 |
| 05/01/2026 |
24.50
|
400 | 24.80 | 24.80 | 24.10 | 0 | 0 | 0 |
| 31/12/2025 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 30/12/2025 |
24.60
|
1,000 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 29/12/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 26/12/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 25/12/2025 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 24/12/2025 |
24.40
|
200 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 23/12/2025 |
24.70
|
800 | 24 | 24.70 | 24 | 0 | 0 | 0 |
| 22/12/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 19/12/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 18/12/2025 |
24
|
10,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 17/12/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 16/12/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 15/12/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 12/12/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 11/12/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 10/12/2025 |
24.20
|
13,800 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 09/12/2025 |
24.20
|
6,900 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 |
| 08/12/2025 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 05/12/2025 |
24.20
|
5,600 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 |
| 04/12/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 03/12/2025 |
24.20
|
9,500 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 02/12/2025 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 01/12/2025 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 28/11/2025 |
24.20
|
7,600 | 24 | 24.20 | 24 | 0 | 0 | 0 |
| 27/11/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 26/11/2025 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 25/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 24/11/2025 |
24.80
|
200 | 23.10 | 24.80 | 23.10 | 0 | 0 | 0 |
| 21/11/2025 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 20/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 19/11/2025 |
23.90
|
2,000 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 18/11/2025 |
24.50
|
300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 17/11/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 14/11/2025 |
24.50
|
600 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 13/11/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 12/11/2025 |
24.50
|
9,800 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 11/11/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 10/11/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 07/11/2025 |
24.50
|
10,000 | 24.20 | 24.50 | 24.20 | 0 | 0 | 0 |
| 06/11/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 05/11/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 04/11/2025 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 03/11/2025 |
24.40
|
1,700 | 23.80 | 24.40 | 23.70 | 0 | 0 | 0 |
| 31/10/2025 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 30/10/2025 |
24.50
|
11,900 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |
| 29/10/2025 |
24.90
|
300 | 24.90 | 24.90 | 23.70 | 0 | 0 | 0 |
| 28/10/2025 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
| 27/10/2025 |
24.90
|
200 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 24/10/2025 |
24.60
|
500 | 24 | 24.60 | 24 | 0 | 0 | 0 |
| 23/10/2025 |
24
|
2,100 | 24.20 | 24.20 | 24 | 0 | 0 | 0 |
| 22/10/2025 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 21/10/2025 |
24.50
|
3,400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 20/10/2025 |
24.50
|
15,600 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |