| 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) |
-1.05 | -4.14% | 154,500 | 600 | 0.0 |
24.30
25.75
24.30
|
|
2 tháng
(2026-01-16) |
-1.95 | -7.43% | 344,400 | -14,000 | -0.4 |
24.30
26.25
24.30
|
|
3 tháng
(2025-12-17) |
-1.40 | -5.45% | 471,000 | 7,200 | 0.2 |
24.30
26.30
24.30
|
|
6 tháng
(2025-09-18) |
-1.15 | -4.52% | 961,900 | 11,500 | 0.3 |
24.30
26.30
24.30
|
|
12 tháng
(2025-03-24) |
-1.93 | -7.37% | 2,744,700 | 14,676 | 0.4 |
23.95
26.30
24.30
|
|
24 tháng
(2024-03-27) |
1.59 | 6.98% | 6,226,800 | 111,976 | 3.0 |
22.71
27.77
24.30
|
|
36 tháng
(2023-04-03) |
1.99 | 8.92% | 9,012,900 | 676,676 | 23.0 |
18.96
27.77
24.30
|
|
60 tháng
(2021-04-12) |
12.74 | 110.19% | 30,337,400 | 27,706,641 | 807.7 |
10.70
27.77
24.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
24.80
|
1,300 | 24.40 | 24.80 | 24.40 | 0 | 0 | 0 |
| 17/03/2026 |
24.30
|
3,500 | 24.90 | 24.90 | 24.30 | 0 | 0 | 0 |
| 16/03/2026 |
24.30
|
9,500 | 24.25 | 24.90 | 24.25 | 0 | 0 | 0 |
| 13/03/2026 |
24.60
|
1,200 | 24.60 | 24.60 | 24.55 | 0 | 0 | 0 |
| 12/03/2026 |
24.55
|
41,700 | 24.80 | 24.80 | 24 | 400 | 0 | 0.0 |
| 11/03/2026 |
24.80
|
14,100 | 24.20 | 24.80 | 24.20 | 0 | 0 | 0 |
| 10/03/2026 |
24.70
|
7,400 | 25 | 25 | 24 | 0 | 0 | 0 |
| 09/03/2026 |
24.80
|
8,000 | 24.80 | 25.20 | 24 | 0 | 0 | 0 |
| 06/03/2026 |
25.20
|
1,800 | 25.20 | 25.55 | 25.10 | 0 | 0 | 0 |
| 05/03/2026 |
25.20
|
11,400 | 25.30 | 25.50 | 25.20 | 0 | 0 | 0 |
| 04/03/2026 |
25.40
|
6,500 | 25.70 | 25.70 | 25.40 | 0 | 0 | 0 |
| 03/03/2026 |
25.70
|
9,000 | 25.75 | 25.75 | 25.70 | 100 | 0 | 0.0 |
| 02/03/2026 |
25.75
|
3,400 | 25.30 | 25.80 | 25.20 | 0 | 0 | 0 |
| 27/02/2026 |
25.60
|
5,000 | 25.20 | 25.80 | 25.20 | 0 | 0 | 0 |
| 26/02/2026 |
25.15
|
19,000 | 25.30 | 25.30 | 25.15 | 0 | 0 | 0 |
| 25/02/2026 |
25.20
|
2,900 | 25.80 | 25.80 | 25.20 | 0 | 0 | 0 |
| 24/02/2026 |
25.40
|
2,700 | 25.90 | 25.90 | 25.30 | 0 | 0 | 0 |
| 23/02/2026 |
25.35
|
10,900 | 25.35 | 25.35 | 25.35 | 100 | 0 | 0.0 |
| 13/02/2026 |
25.35
|
1,100 | 25.45 | 25.45 | 24.75 | 200 | 0 | 0.0 |
| 12/02/2026 |
24.85
|
13,400 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 11/02/2026 |
25
|
12,000 | 25 | 25 | 24.60 | 0 | 600 | -0.0 |
| 10/02/2026 |
24.90
|
5,200 | 25.35 | 25.35 | 24.90 | 0 | 0 | 0 |
| 09/02/2026 |
25.30
|
5,100 | 25.50 | 25.50 | 25.30 | 600 | 0 | 0.0 |
| 06/02/2026 |
25.50
|
15,500 | 25.70 | 25.70 | 25 | 600 | 0 | 0.0 |
| 05/02/2026 |
25.75
|
9,700 | 25.80 | 25.90 | 25.75 | 1,900 | 0 | 0.0 |
| 04/02/2026 |
25.75
|
7,700 | 25.60 | 25.75 | 25.60 | 0 | 0 | 0 |
| 03/02/2026 |
25.65
|
1,400 | 25.80 | 25.80 | 25.65 | 0 | 0 | 0 |
| 02/02/2026 |
25.75
|
600 | 25.90 | 25.90 | 25.70 | 200 | 0 | 0.0 |
| 30/01/2026 |
25.90
|
5,100 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 29/01/2026 |
25.90
|
10,200 | 25.70 | 25.90 | 25.60 | 0 | 0 | 0 |
| 28/01/2026 |
25.70
|
5,900 | 25.60 | 25.85 | 25.60 | 100 | 0 | 0.0 |
| 27/01/2026 |
25.75
|
600 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
| 26/01/2026 |
25.75
|
1,600 | 26.20 | 26.20 | 25.75 | 0 | 0 | 0 |
| 23/01/2026 |
26.15
|
3,300 | 25.70 | 26.30 | 25.70 | 0 | 2,200 | -0.1 |
| 22/01/2026 |
26
|
2,100 | 26.15 | 26.15 | 25.75 | 0 | 500 | -0.0 |
| 21/01/2026 |
25.70
|
6,400 | 26.20 | 26.20 | 25.60 | 500 | 0 | 0.0 |
| 20/01/2026 |
25.80
|
41,200 | 26.50 | 26.50 | 25.70 | 100 | 0 | 0.0 |
| 19/01/2026 |
25.75
|
4,100 | 26.25 | 26.25 | 25.60 | 300 | 800 | -0.0 |
| 16/01/2026 |
26.25
|
37,700 | 25.55 | 26.25 | 25.50 | 0 | 15,000 | -0.4 |
| 15/01/2026 |
26.25
|
13,100 | 25.70 | 26.25 | 25.70 | 100 | 12,700 | -0.3 |
| 14/01/2026 |
25.70
|
10,800 | 26.10 | 26.10 | 25.60 | 0 | 4,700 | -0.1 |
| 13/01/2026 |
26.10
|
20,800 | 26.20 | 26.20 | 26.10 | 15,200 | 0 | 0.4 |
| 12/01/2026 |
26.20
|
12,600 | 26 | 26.25 | 26 | 12,500 | 0 | 0.3 |
| 09/01/2026 |
26.20
|
1,400 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 08/01/2026 |
26.30
|
5,600 | 26.20 | 26.30 | 26.20 | 5,000 | 0 | 0.1 |
| 07/01/2026 |
26.30
|
21,200 | 25.30 | 26.80 | 25.20 | 2,500 | 400 | 0.1 |
| 06/01/2026 |
25.30
|
1,500 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 05/01/2026 |
25.70
|
2,900 | 25.65 | 25.70 | 25.65 | 0 | 0 | 0 |
| 31/12/2025 |
25.75
|
4,400 | 25.25 | 25.75 | 25 | 0 | 0 | 0 |
| 30/12/2025 |
25.80
|
200 | 25.30 | 25.80 | 25.30 | 0 | 0 | 0 |
| 29/12/2025 |
25.30
|
1,700 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 |
| 26/12/2025 |
25.30
|
5,700 | 25.30 | 25.50 | 25.20 | 3,000 | 0 | 0.1 |
| 25/12/2025 |
25.50
|
1,700 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 24/12/2025 |
25.10
|
4,500 | 25.80 | 25.80 | 24.95 | 600 | 0 | 0.0 |
| 23/12/2025 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 22/12/2025 |
25.80
|
800 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 19/12/2025 |
25.80
|
2,200 | 25.80 | 25.80 | 25.55 | 0 | 0 | 0 |
| 18/12/2025 |
25.80
|
14,400 | 25.70 | 26.05 | 25.40 | 100 | 0 | 0.0 |
| 17/12/2025 |
25.70
|
1,000 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 16/12/2025 |
25.80
|
19,600 | 26 | 26 | 25.55 | 200 | 200 | -0.0 |
| 15/12/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 12/12/2025 |
26.30
|
2,700 | 26.15 | 26.30 | 25.70 | 0 | 0 | 0 |
| 11/12/2025 |
26.15
|
3,400 | 26.15 | 26.15 | 26.15 | 0 | 1,800 | -0.0 |
| 10/12/2025 |
26.15
|
900 | 26.15 | 26.30 | 26.15 | 100 | 0 | 0.0 |
| 09/12/2025 |
26
|
3,100 | 26.10 | 26.25 | 26 | 0 | 2,000 | -0.1 |
| 08/12/2025 |
26.05
|
2,700 | 26.30 | 26.30 | 25.95 | 0 | 0 | 0 |
| 05/12/2025 |
26.30
|
15,500 | 26.20 | 26.30 | 26.20 | 0 | 0 | 0 |
| 04/12/2025 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 03/12/2025 |
26.10
|
9,500 | 25.90 | 26.10 | 25.90 | 0 | 0 | 0 |
| 02/12/2025 |
25.80
|
1,800 | 25.85 | 26.20 | 25.80 | 0 | 0 | 0 |
| 01/12/2025 |
25.80
|
2,500 | 26.25 | 26.25 | 25.80 | 0 | 0 | 0 |
| 28/11/2025 |
25.80
|
7,200 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 27/11/2025 |
25.80
|
2,500 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 26/11/2025 |
25.80
|
2,800 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 25/11/2025 |
25.80
|
11,200 | 25.80 | 25.85 | 25.80 | 0 | 0 | 0 |
| 24/11/2025 |
25.80
|
3,200 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 21/11/2025 |
25.80
|
12,100 | 25.90 | 25.90 | 25.80 | 0 | 100 | -0.0 |
| 20/11/2025 |
25.90
|
7,500 | 25.90 | 26.10 | 25.85 | 0 | 100 | -0.0 |
| 19/11/2025 |
25.80
|
4,500 | 25.85 | 26.10 | 25.80 | 0 | 0 | 0 |
| 18/11/2025 |
26
|
16,800 | 26 | 26.10 | 25.90 | 0 | 100 | -0.0 |
| 17/11/2025 |
26
|
2,200 | 26.10 | 26.50 | 25.70 | 0 | 0 | 0 |
| 14/11/2025 |
25.70
|
1,300 | 26.10 | 26.10 | 25.65 | 0 | 0 | 0 |
| 13/11/2025 |
25.65
|
5,400 | 25.65 | 26.10 | 25.65 | 0 | 0 | 0 |
| 12/11/2025 |
25.80
|
300 | 25.80 | 25.80 | 25.80 | 300 | 0 | 0.0 |
| 11/11/2025 |
25.80
|
1,500 | 25.60 | 25.95 | 25.60 | 0 | 0 | 0 |
| 10/11/2025 |
25.65
|
6,100 | 25.55 | 26 | 25.45 | 300 | 0 | 0.0 |
| 07/11/2025 |
25.85
|
2,000 | 25.70 | 25.85 | 25.65 | 0 | 0 | 0 |
| 06/11/2025 |
25.65
|
3,800 | 25.60 | 25.65 | 25.60 | 0 | 0 | 0 |
| 05/11/2025 |
25.85
|
3,200 | 26.10 | 26.10 | 25.85 | 0 | 0 | 0 |
| 04/11/2025 |
25.80
|
12,500 | 25.70 | 25.95 | 25.70 | 7,900 | 100 | 0.2 |
| 03/11/2025 |
25.75
|
3,900 | 25.80 | 25.80 | 25.50 | 100 | 0 | 0.0 |
| 31/10/2025 |
25.90
|
6,400 | 25.55 | 25.95 | 25.55 | 0 | 0 | 0 |
| 30/10/2025 |
25.80
|
8,000 | 25.40 | 25.90 | 25.40 | 0 | 0 | 0 |
| 29/10/2025 |
25.55
|
6,400 | 25.45 | 26 | 25.45 | 1,500 | 0 | 0.0 |
| 28/10/2025 |
25.60
|
18,800 | 25.50 | 25.60 | 25.40 | 0 | 0 | 0 |
| 27/10/2025 |
25.50
|
3,700 | 25.50 | 25.50 | 25.50 | 100 | 0 | 0.0 |
| 24/10/2025 |
25.60
|
4,900 | 25.60 | 25.60 | 25.55 | 0 | 0 | 0 |
| 23/10/2025 |
25.85
|
13,900 | 25.50 | 26.20 | 25.50 | 0 | 0 | 0 |
| 22/10/2025 |
25.30
|
29,300 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 21/10/2025 |
25.30
|
20,000 | 25.20 | 25.40 | 24 | 0 | 0 | 0 |
| 20/10/2025 |
25.10
|
3,300 | 25.40 | 25.65 | 25.10 | 0 | 0 | 0 |