| 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) |
-2.90 | -7.46% | 22,000 | -2,200 | -0.1 |
35.55
39
36
|
|
2 tháng
(2025-11-28) |
-8.15 | -18.46% | 133,800 | -55,300 | -2.2 |
33.60
44.15
36
|
|
3 tháng
(2025-10-29) |
-13 | -26.53% | 150,300 | -57,100 | -2.3 |
33.60
52.50
36
|
|
6 tháng
(2025-07-31) |
-21.40 | -37.28% | 177,700 | -62,900 | -2.6 |
33.60
61.20
36
|
|
12 tháng
(2025-02-03) |
-24 | -40% | 218,800 | -78,500 | -3.5 |
33.60
67.50
36
|
|
24 tháng
(2024-02-07) |
-27.37 | -43.19% | 237,400 | -81,100 | -3.6 |
33.60
71.56
36
|
|
36 tháng
(2023-02-13) |
-25.55 | -41.51% | 343,800 | -71,100 | -2.7 |
33.60
71.56
36
|
|
60 tháng
(2021-02-22) |
-41.90 | -53.79% | 494,100 | -45,602 | 2.4 |
33.60
78.61
36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
| 26/01/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
| 23/01/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
| 22/01/2026 |
36
|
100 | 36 | 36 | 36 | 0 | 0 | 0 |
| 21/01/2026 |
36
|
2,100 | 35.20 | 36 | 35.20 | 0 | 100 | -0.0 |
| 20/01/2026 |
35.55
|
2,000 | 36 | 36 | 35 | 0 | 0 | 0 |
| 19/01/2026 |
36
|
2,200 | 36 | 37 | 36 | 0 | 0 | 0 |
| 16/01/2026 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 |
| 15/01/2026 |
37
|
500 | 36 | 37 | 36 | 0 | 0 | 0 |
| 14/01/2026 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 |
| 13/01/2026 |
37
|
1,500 | 37 | 37 | 37 | 200 | 0 | 0.0 |
| 12/01/2026 |
39
|
600 | 38.60 | 39 | 38.60 | 0 | 0 | 0 |
| 09/01/2026 |
36.95
|
2,000 | 36.95 | 36.95 | 36.95 | 0 | 0 | 0 |
| 08/01/2026 |
36.95
|
3,300 | 36 | 37 | 36 | 0 | 300 | -0.0 |
| 07/01/2026 |
36
|
3,300 | 36.60 | 36.60 | 36 | 0 | 1,400 | -0.1 |
| 06/01/2026 |
36.50
|
1,300 | 36.90 | 36.90 | 36.50 | 0 | 200 | -0.0 |
| 05/01/2026 |
36.90
|
1,200 | 37 | 37.05 | 36.90 | 0 | 400 | -0.0 |
| 31/12/2025 |
37
|
100 | 37 | 37 | 37 | 0 | 0 | 0 |
| 30/12/2025 |
36.20
|
100 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 |
| 29/12/2025 |
38.90
|
1,700 | 36.70 | 38.90 | 36.70 | 0 | 0 | 0 |
| 26/12/2025 |
39.45
|
100 | 39.45 | 39.45 | 39.45 | 100 | 0 | 0.0 |
| 25/12/2025 |
39.55
|
3,800 | 36 | 39.55 | 34.45 | 0 | 0 | 0 |
| 24/12/2025 |
37
|
2,100 | 38.05 | 38.05 | 37 | 100 | 0 | 0.0 |
| 23/12/2025 |
39
|
700 | 36.55 | 39 | 36.55 | 0 | 0 | 0 |
| 22/12/2025 |
36.55
|
200 | 36.60 | 36.60 | 36.55 | 100 | 0 | 0.0 |
| 19/12/2025 |
36.60
|
1,700 | 37 | 37.55 | 36.60 | 500 | 100 | 0.0 |
| 18/12/2025 |
35.10
|
1,400 | 36 | 36 | 35 | 0 | 0 | 0 |
| 17/12/2025 |
34.40
|
1,100 | 34.40 | 34.40 | 34.40 | 0 | 700 | -0.0 |
| 16/12/2025 |
33.70
|
500 | 33.60 | 33.70 | 33.60 | 0 | 200 | -0.0 |
| 15/12/2025 |
33.60
|
600 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
| 12/12/2025 |
36.10
|
1,400 | 35.50 | 36.10 | 35.50 | 0 | 0 | 0 |
| 11/12/2025 |
37.40
|
2,900 | 35.50 | 37.40 | 35.50 | 0 | 600 | -0.0 |
| 10/12/2025 |
35.50
|
6,900 | 35 | 36.15 | 35 | 100 | 200 | -0.0 |
| 09/12/2025 |
33.80
|
2,500 | 33 | 33.80 | 33 | 0 | 0 | 0 |
| 08/12/2025 |
35
|
4,300 | 32.60 | 35.05 | 32.60 | 0 | 0 | 0 |
| 05/12/2025 |
35
|
500 | 35.10 | 35.10 | 35 | 0 | 0 | 0 |
| 04/12/2025 |
35
|
6,800 | 35.60 | 37 | 33.20 | 100 | 600 | -0.0 |
| 03/12/2025 |
35.60
|
20,400 | 38.25 | 38.25 | 35.60 | 700 | 9,600 | -0.3 |
| 02/12/2025 |
38.25
|
20,500 | 41 | 41 | 38.25 | 0 | 17,500 | -0.7 |
| 01/12/2025 |
41.10
|
23,000 | 44.10 | 44.10 | 41.10 | 0 | 21,200 | -0.9 |
| 28/11/2025 |
44.15
|
10,400 | 44.15 | 44.15 | 44.15 | 0 | 4,100 | -0.2 |
| 27/11/2025 |
47.45
|
6,200 | 49.75 | 49.75 | 43.30 | 0 | 0 | 0 |
| 26/11/2025 |
46.50
|
4,700 | 43.25 | 49.75 | 43.25 | 0 | 100 | -0.0 |
| 25/11/2025 |
46.50
|
1,700 | 47.50 | 47.50 | 46.50 | 0 | 0 | 0 |
| 24/11/2025 |
50
|
1,300 | 48.85 | 55.60 | 48.85 | 0 | 0 | 0 |
| 21/11/2025 |
52.50
|
100 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 |
| 20/11/2025 |
50.10
|
100 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 |
| 19/11/2025 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
| 18/11/2025 |
47.20
|
700 | 43.15 | 47.20 | 43.15 | 0 | 600 | -0.0 |
| 17/11/2025 |
45.05
|
0 | 45.05 | 45.05 | 45.05 | 0 | 0 | 0 |
| 14/11/2025 |
45.05
|
0 | 45.05 | 45.05 | 45.05 | 0 | 0 | 0 |
| 13/11/2025 |
45.05
|
100 | 45.05 | 45.05 | 45.05 | 0 | 0 | 0 |
| 12/11/2025 |
47.20
|
600 | 47.20 | 47.20 | 47.20 | 0 | 600 | -0.0 |
| 11/11/2025 |
46.40
|
0 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 |
| 10/11/2025 |
46.40
|
0 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 |
| 07/11/2025 |
46.40
|
400 | 47.20 | 47.20 | 45.95 | 0 | 200 | -0.0 |
| 06/11/2025 |
46.10
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 |
| 05/11/2025 |
46.10
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 |
| 04/11/2025 |
46.10
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 |
| 03/11/2025 |
46.10
|
100 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 |
| 31/10/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 30/10/2025 |
48
|
300 | 48 | 48 | 48 | 0 | 300 | -0.0 |
| 29/10/2025 |
49
|
200 | 45.05 | 49 | 45.05 | 0 | 0 | 0 |
| 28/10/2025 |
47.05
|
0 | 47.05 | 47.05 | 47.05 | 0 | 0 | 0 |
| 27/10/2025 |
47.05
|
400 | 48 | 48 | 47.05 | 0 | 300 | -0.0 |
| 24/10/2025 |
48
|
300 | 47 | 48.10 | 47 | 0 | 0 | 0 |
| 23/10/2025 |
46.95
|
100 | 46.95 | 46.95 | 46.95 | 0 | 0 | 0 |
| 22/10/2025 |
50.30
|
0 | 50.30 | 50.30 | 50.30 | 0 | 0 | 0 |
| 21/10/2025 |
50.30
|
100 | 50.30 | 50.30 | 50.30 | 0 | 0 | 0 |
| 20/10/2025 |
47.05
|
200 | 47 | 47.05 | 47 | 0 | 0 | 0 |
| 17/10/2025 |
50.40
|
0 | 50.40 | 50.40 | 50.40 | 0 | 0 | 0 |
| 16/10/2025 |
50.40
|
0 | 50.40 | 50.40 | 50.40 | 0 | 0 | 0 |
| 15/10/2025 |
50.40
|
800 | 47.40 | 50.40 | 47.40 | 0 | 0 | 0 |
| 14/10/2025 |
49.95
|
100 | 49.95 | 49.95 | 49.95 | 0 | 0 | 0 |
| 13/10/2025 |
49.95
|
0 | 49.95 | 49.95 | 49.95 | 0 | 0 | 0 |
| 10/10/2025 |
49.95
|
1,000 | 49.95 | 49.95 | 48.40 | 0 | 700 | -0.0 |
| 09/10/2025 |
49.95
|
200 | 49.95 | 49.95 | 49.95 | 0 | 0 | 0 |
| 08/10/2025 |
47.65
|
100 | 47.65 | 47.65 | 47.65 | 0 | 0 | 0 |
| 07/10/2025 |
47.95
|
400 | 50 | 50 | 47.95 | 0 | 0 | 0 |
| 06/10/2025 |
50.20
|
500 | 50.20 | 50.20 | 47.25 | 0 | 0 | 0 |
| 03/10/2025 |
50.20
|
200 | 50.40 | 50.40 | 50.20 | 0 | 0 | 0 |
| 02/10/2025 |
51.90
|
0 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
| 01/10/2025 |
51.90
|
0 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
| 30/09/2025 |
51.90
|
0 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
| 29/09/2025 |
51.90
|
0 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
| 26/09/2025 |
51.90
|
500 | 53 | 53 | 51.90 | 0 | 0 | 0 |
| 25/09/2025 |
49.75
|
0 | 49.75 | 49.75 | 49.75 | 0 | 0 | 0 |
| 24/09/2025 |
49.75
|
3,900 | 49.50 | 49.75 | 49.50 | 100 | 0 | 0.0 |
| 23/09/2025 |
52.60
|
300 | 52.60 | 52.60 | 52.60 | 0 | 0 | 0 |
| 22/09/2025 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
| 19/09/2025 |
56.50
|
3,600 | 55.60 | 59.40 | 55.60 | 0 | 2,400 | -0.1 |
| 18/09/2025 |
55.60
|
2,800 | 55.60 | 55.60 | 55.60 | 0 | 2,000 | -0.1 |
| 17/09/2025 |
52
|
900 | 49 | 52 | 48.70 | 0 | 0 | 0 |
| 16/09/2025 |
48.95
|
0 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 |
| 15/09/2025 |
48.95
|
0 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 |
| 12/09/2025 |
48.95
|
400 | 52.50 | 52.50 | 48.95 | 0 | 0 | 0 |
| 11/09/2025 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 |
| 10/09/2025 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 |
| 09/09/2025 |
52.50
|
600 | 51.80 | 52.50 | 51.80 | 0 | 0 | 0 |
| 08/09/2025 |
54.90
|
0 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 |