| 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) |
1.20 | 4.56% | 420,300 | 0 | 0 |
25
33.50
27.50
|
|
2 tháng
(2026-01-16) |
2 | 7.84% | 789,700 | 0 | 0 |
25
33.50
27.50
|
|
3 tháng
(2025-12-17) |
2.70 | 10.89% | 1,129,000 | 0 | 0 |
24.40
33.50
27.50
|
|
6 tháng
(2025-09-18) |
0.70 | 2.61% | 2,004,200 | 0 | 0 |
24
33.50
27.50
|
|
12 tháng
(2025-03-24) |
-6.80 | -19.83% | 3,672,900 | 0 | 0 |
24
34.50
27.50
|
|
24 tháng
(2024-03-27) |
-4.50 | -14.06% | 5,071,193 | -297 | -0.0 |
24
36.80
27.50
|
|
36 tháng
(2023-04-03) |
20.60 | 298.55% | 15,425,243 | -2,489 | -0.1 |
5.80
42.50
27.50
|
|
60 tháng
(2021-04-12) |
19.70 | 252.56% | 17,207,246 | -3,989 | -0.1 |
3.40
42.50
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
28
|
11,100 | 28 | 28.20 | 27.50 | 0 | 0 | 0 |
| 17/03/2026 |
27.50
|
11,900 | 29.40 | 29.50 | 27.50 | 0 | 0 | 0 |
| 16/03/2026 |
27.50
|
18,600 | 28.10 | 28.10 | 27 | 0 | 0 | 0 |
| 13/03/2026 |
29
|
22,900 | 29.20 | 29.50 | 29 | 0 | 0 | 0 |
| 12/03/2026 |
29
|
18,600 | 30 | 30.10 | 29 | 0 | 0 | 0 |
| 11/03/2026 |
30
|
27,800 | 31.60 | 31.70 | 30 | 0 | 0 | 0 |
| 10/03/2026 |
31.20
|
32,500 | 30 | 32.30 | 29.90 | 0 | 0 | 0 |
| 09/03/2026 |
30
|
19,700 | 28.70 | 30.20 | 28.70 | 0 | 0 | 0 |
| 06/03/2026 |
28.70
|
27,500 | 31 | 31 | 26.80 | 0 | 0 | 0 |
| 05/03/2026 |
29.60
|
10,600 | 33.50 | 34 | 29 | 0 | 0 | 0 |
| 04/03/2026 |
33.50
|
21,200 | 30.30 | 33.50 | 30.30 | 0 | 0 | 0 |
| 03/03/2026 |
30.30
|
94,200 | 28.50 | 30.30 | 27.80 | 0 | 0 | 0 |
| 02/03/2026 |
27.80
|
42,700 | 25.50 | 29 | 25.10 | 0 | 0 | 0 |
| 27/02/2026 |
25.50
|
19,500 | 25.80 | 25.80 | 25 | 0 | 0 | 0 |
| 26/02/2026 |
25.80
|
15,600 | 25.90 | 25.90 | 25.60 | 0 | 0 | 0 |
| 25/02/2026 |
25.70
|
23,400 | 25.40 | 25.90 | 25.40 | 0 | 0 | 0 |
| 24/02/2026 |
25
|
17,000 | 26 | 26 | 25 | 0 | 0 | 0 |
| 23/02/2026 |
26.30
|
8,500 | 25.30 | 26.30 | 25.30 | 0 | 0 | 0 |
| 13/02/2026 |
25.40
|
13,300 | 25.40 | 25.40 | 25 | 0 | 0 | 0 |
| 12/02/2026 |
25.40
|
12,000 | 25.10 | 25.50 | 25.10 | 0 | 0 | 0 |
| 11/02/2026 |
25
|
15,200 | 25 | 25.20 | 25 | 0 | 0 | 0 |
| 10/02/2026 |
25
|
12,400 | 25 | 25.20 | 25 | 0 | 0 | 0 |
| 09/02/2026 |
25
|
12,700 | 25.10 | 25.30 | 25 | 0 | 0 | 0 |
| 06/02/2026 |
25
|
18,400 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
| 05/02/2026 |
25.20
|
15,400 | 25.20 | 25.40 | 25.20 | 0 | 0 | 0 |
| 04/02/2026 |
25.20
|
21,700 | 25.30 | 25.40 | 25.10 | 0 | 0 | 0 |
| 03/02/2026 |
25.30
|
28,700 | 25.10 | 25.30 | 25 | 0 | 0 | 0 |
| 02/02/2026 |
25.10
|
11,200 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 30/01/2026 |
25.10
|
16,200 | 25.40 | 25.40 | 25.10 | 0 | 0 | 0 |
| 29/01/2026 |
25.30
|
5,100 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 |
| 28/01/2026 |
25
|
19,600 | 25.20 | 25.50 | 25 | 0 | 0 | 0 |
| 27/01/2026 |
25.60
|
12,300 | 25.40 | 25.60 | 25.10 | 0 | 0 | 0 |
| 26/01/2026 |
25.50
|
11,100 | 26.10 | 26.30 | 25.30 | 0 | 0 | 0 |
| 23/01/2026 |
25.80
|
25,900 | 25.80 | 26.90 | 25 | 0 | 0 | 0 |
| 22/01/2026 |
25.80
|
26,000 | 25.80 | 26 | 25.70 | 0 | 0 | 0 |
| 21/01/2026 |
25.60
|
15,700 | 27 | 27 | 25.40 | 0 | 0 | 0 |
| 20/01/2026 |
27
|
46,600 | 26.40 | 27.40 | 26.30 | 0 | 0 | 0 |
| 19/01/2026 |
26.10
|
12,500 | 25.40 | 26.40 | 25.40 | 0 | 0 | 0 |
| 16/01/2026 |
25.50
|
17,400 | 25.10 | 25.50 | 25.10 | 0 | 0 | 0 |
| 15/01/2026 |
25.50
|
16,300 | 25.80 | 25.80 | 25 | 0 | 0 | 0 |
| 14/01/2026 |
25.80
|
14,800 | 24.80 | 25.80 | 24.60 | 0 | 0 | 0 |
| 13/01/2026 |
24.80
|
26,100 | 24.80 | 25 | 24.50 | 0 | 0 | 0 |
| 12/01/2026 |
24.90
|
12,600 | 24.90 | 25 | 24.80 | 0 | 0 | 0 |
| 09/01/2026 |
25
|
18,900 | 24.80 | 25 | 24.70 | 0 | 0 | 0 |
| 08/01/2026 |
24.80
|
17,200 | 24.60 | 24.90 | 24.60 | 0 | 0 | 0 |
| 07/01/2026 |
24.90
|
30,200 | 24.90 | 24.90 | 24.30 | 0 | 0 | 0 |
| 06/01/2026 |
24.50
|
10,500 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 |
| 05/01/2026 |
24.40
|
9,700 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 31/12/2025 |
24.70
|
12,400 | 24.60 | 24.70 | 24.50 | 0 | 0 | 0 |
| 30/12/2025 |
24.70
|
18,100 | 24.50 | 24.70 | 24.50 | 0 | 0 | 0 |
| 29/12/2025 |
24.60
|
19,000 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 26/12/2025 |
24.70
|
19,100 | 24.50 | 24.80 | 24.50 | 0 | 0 | 0 |
| 25/12/2025 |
24.60
|
15,500 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 |
| 24/12/2025 |
24.80
|
17,300 | 24.80 | 24.80 | 24.40 | 0 | 0 | 0 |
| 23/12/2025 |
24.80
|
16,500 | 24.70 | 24.80 | 24.50 | 0 | 0 | 0 |
| 22/12/2025 |
24.70
|
14,900 | 24.50 | 24.80 | 24.50 | 0 | 0 | 0 |
| 19/12/2025 |
24.60
|
10,800 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 18/12/2025 |
24.70
|
19,000 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 17/12/2025 |
24.80
|
20,400 | 25.20 | 25.20 | 24.80 | 0 | 0 | 0 |
| 16/12/2025 |
25.20
|
8,200 | 25.10 | 25.20 | 25.10 | 0 | 0 | 0 |
| 15/12/2025 |
24
|
22,500 | 25.40 | 25.40 | 24 | 0 | 0 | 0 |
| 12/12/2025 |
25.40
|
13,700 | 25.60 | 25.60 | 25.30 | 0 | 0 | 0 |
| 11/12/2025 |
25.60
|
12,700 | 25.30 | 25.80 | 25.30 | 0 | 0 | 0 |
| 10/12/2025 |
26
|
12,800 | 25.80 | 26 | 25.20 | 0 | 0 | 0 |
| 09/12/2025 |
26
|
12,400 | 25.90 | 26 | 25.50 | 0 | 0 | 0 |
| 08/12/2025 |
26
|
19,200 | 25.90 | 26 | 25.80 | 0 | 0 | 0 |
| 05/12/2025 |
26
|
15,200 | 26.10 | 26.10 | 25.60 | 0 | 0 | 0 |
| 04/12/2025 |
26.10
|
9,600 | 25.80 | 26.20 | 25.80 | 0 | 0 | 0 |
| 03/12/2025 |
25.90
|
19,400 | 25.30 | 26 | 25.30 | 0 | 0 | 0 |
| 02/12/2025 |
25.20
|
14,100 | 25.20 | 25.40 | 25 | 0 | 0 | 0 |
| 01/12/2025 |
25.30
|
16,900 | 25.10 | 25.40 | 25.10 | 0 | 0 | 0 |
| 28/11/2025 |
24.70
|
15,400 | 25 | 25.40 | 24.70 | 0 | 0 | 0 |
| 27/11/2025 |
24.90
|
14,500 | 25.20 | 25.20 | 24.50 | 0 | 0 | 0 |
| 26/11/2025 |
25.20
|
6,400 | 25.10 | 25.20 | 24.70 | 0 | 0 | 0 |
| 25/11/2025 |
25.20
|
17,800 | 24.90 | 25.20 | 24.90 | 0 | 0 | 0 |
| 24/11/2025 |
25.10
|
11,100 | 25 | 25.10 | 24.70 | 0 | 0 | 0 |
| 21/11/2025 |
25
|
12,600 | 25 | 25 | 24.60 | 0 | 0 | 0 |
| 20/11/2025 |
25
|
14,300 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
| 19/11/2025 |
25
|
14,100 | 25.60 | 25.60 | 25 | 0 | 0 | 0 |
| 18/11/2025 |
25.50
|
11,100 | 25.90 | 25.90 | 25.30 | 0 | 0 | 0 |
| 17/11/2025 |
26
|
15,000 | 25.60 | 26 | 25.50 | 0 | 0 | 0 |
| 14/11/2025 |
25.60
|
18,900 | 26 | 26 | 25 | 0 | 0 | 0 |
| 13/11/2025 |
25.80
|
16,200 | 25.80 | 25.90 | 25.30 | 0 | 0 | 0 |
| 12/11/2025 |
25.80
|
21,700 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 |
| 11/11/2025 |
26
|
24,400 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 10/11/2025 |
25.90
|
21,200 | 26.20 | 26.20 | 25.30 | 0 | 0 | 0 |
| 07/11/2025 |
26.20
|
26,000 | 25 | 26.20 | 25 | 0 | 0 | 0 |
| 06/11/2025 |
24.90
|
10,700 | 24.80 | 25.10 | 24.50 | 0 | 0 | 0 |
| 05/11/2025 |
24
|
16,400 | 25 | 25 | 24 | 0 | 0 | 0 |
| 04/11/2025 |
24.50
|
13,600 | 24.90 | 25.20 | 24.50 | 0 | 0 | 0 |
| 03/11/2025 |
24.90
|
10,100 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 31/10/2025 |
25
|
15,300 | 25.10 | 25.10 | 24.90 | 0 | 0 | 0 |
| 30/10/2025 |
25
|
7,400 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 29/10/2025 |
24.70
|
15,500 | 25.10 | 25.10 | 24.70 | 0 | 0 | 0 |
| 28/10/2025 |
25.10
|
7,900 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
| 27/10/2025 |
25.20
|
14,200 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
| 24/10/2025 |
25.30
|
7,700 | 25.20 | 25.30 | 25.20 | 0 | 0 | 0 |
| 23/10/2025 |
25.20
|
20,200 | 25.50 | 25.50 | 25.10 | 0 | 0 | 0 |
| 22/10/2025 |
25.60
|
16,000 | 25.70 | 25.70 | 25.40 | 0 | 0 | 0 |
| 21/10/2025 |
25.70
|
13,400 | 25.90 | 25.90 | 25.60 | 0 | 0 | 0 |
| 20/10/2025 |
25.90
|
6,300 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |