| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
1.40 | 5.71% | 351,800 | 0 | 0 |
24
26.20
26.10
|
|
2 tháng
(2025-10-06) |
-0.20 | -0.77% | 612,500 | 0 | 0 |
24
26.20
26.10
|
|
3 tháng
(2025-09-05) |
0.20 | 0.78% | 845,200 | 0 | 0 |
24
27
26.10
|
|
6 tháng
(2025-06-09) |
-7.10 | -21.52% | 1,807,400 | 0 | 0 |
24
33.20
26.10
|
|
12 tháng
(2024-12-09) |
-8.10 | -23.82% | 2,892,053 | 0 | 0 |
24
36.80
26.10
|
|
24 tháng
(2023-12-15) |
-10.90 | -29.62% | 3,979,681 | -1,339 | -0.0 |
24
42.50
26.10
|
|
36 tháng
(2022-12-20) |
21.90 | 547.50% | 14,481,232 | -2,989 | -0.1 |
4
42.50
26.10
|
|
60 tháng
(2020-12-30) |
18.40 | 245.33% | 16,032,449 | -3,989 | -0.1 |
3.40
42.50
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 17/10/2025 |
25.70
|
18,800 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
| 16/10/2025 |
25.60
|
10,500 | 25.40 | 25.60 | 25.40 | 0 | 0 | 0 |
| 15/10/2025 |
25.60
|
16,800 | 25.50 | 25.60 | 25 | 0 | 0 | 0 |
| 14/10/2025 |
25.50
|
10,200 | 25.70 | 25.70 | 25.20 | 0 | 0 | 0 |
| 13/10/2025 |
25.80
|
17,600 | 25.70 | 25.80 | 24.80 | 0 | 0 | 0 |
| 10/10/2025 |
25.80
|
11,100 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 |
| 09/10/2025 |
26
|
11,300 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 08/10/2025 |
26.10
|
18,100 | 25.90 | 26.10 | 25.90 | 0 | 0 | 0 |
| 07/10/2025 |
25.80
|
4,600 | 26.20 | 26.50 | 25.80 | 0 | 0 | 0 |
| 06/10/2025 |
26.10
|
7,700 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 |
| 03/10/2025 |
26.30
|
12,000 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 |
| 02/10/2025 |
26.50
|
12,200 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 01/10/2025 |
26.50
|
13,800 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 |
| 30/09/2025 |
26.30
|
7,800 | 26.40 | 26.50 | 26.30 | 0 | 0 | 0 |
| 29/09/2025 |
26.50
|
14,100 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 |
| 26/09/2025 |
26.30
|
12,000 | 26.80 | 26.80 | 26.30 | 0 | 0 | 0 |
| 25/09/2025 |
26.70
|
13,700 | 27 | 27 | 26.70 | 0 | 0 | 0 |
| 24/09/2025 |
26.90
|
9,800 | 26.90 | 27.20 | 26.90 | 0 | 0 | 0 |
| 23/09/2025 |
26.80
|
14,200 | 27 | 27 | 26.80 | 0 | 0 | 0 |
| 22/09/2025 |
26.90
|
8,900 | 27 | 27.10 | 26.90 | 0 | 0 | 0 |
| 19/09/2025 |
26.90
|
4,100 | 26.80 | 27.10 | 26.80 | 0 | 0 | 0 |
| 18/09/2025 |
26.80
|
13,800 | 26.50 | 27 | 26.50 | 0 | 0 | 0 |
| 17/09/2025 |
26.50
|
11,900 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 |
| 16/09/2025 |
26.50
|
9,900 | 27 | 27 | 26.20 | 0 | 0 | 0 |
| 15/09/2025 |
27
|
8,200 | 25.90 | 27 | 25.90 | 0 | 0 | 0 |
| 12/09/2025 |
26
|
13,100 | 29.30 | 29.30 | 25.50 | 0 | 0 | 0 |
| 11/09/2025 |
26.20
|
10,600 | 25.30 | 26.50 | 25.30 | 0 | 0 | 0 |
| 10/09/2025 |
25.50
|
1,800 | 25.30 | 25.50 | 25.20 | 0 | 0 | 0 |
| 09/09/2025 |
25.20
|
15,400 | 25.40 | 25.40 | 25 | 0 | 0 | 0 |
| 08/09/2025 |
25.40
|
16,800 | 25.50 | 25.50 | 25.10 | 0 | 0 | 0 |
| 05/09/2025 |
25.70
|
8,600 | 24.90 | 26 | 24.90 | 0 | 0 | 0 |
| 04/09/2025 |
24.90
|
20,700 | 25.30 | 25.30 | 24.80 | 0 | 0 | 0 |
| 03/09/2025 |
25.30
|
5,700 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 |
| 29/08/2025 |
24.90
|
13,200 | 25.40 | 25.50 | 24.90 | 0 | 0 | 0 |
| 28/08/2025 |
25
|
12,800 | 25.90 | 25.90 | 25 | 0 | 0 | 0 |
| 27/08/2025 |
25.90
|
17,000 | 26.10 | 26.10 | 25.50 | 0 | 0 | 0 |
| 26/08/2025 |
26
|
7,500 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 25/08/2025 |
26
|
13,700 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
| 22/08/2025 |
26.40
|
9,400 | 26.60 | 26.70 | 26.40 | 0 | 0 | 0 |
| 21/08/2025 |
26.30
|
29,900 | 27 | 27 | 26.30 | 0 | 0 | 0 |
| 20/08/2025 |
26.60
|
14,400 | 27.10 | 27.10 | 26.60 | 0 | 0 | 0 |
| 19/08/2025 |
27.10
|
20,100 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 |
| 18/08/2025 |
27
|
12,300 | 27 | 27.30 | 26.90 | 0 | 0 | 0 |
| 15/08/2025 |
26.90
|
22,000 | 27.10 | 27.10 | 26.80 | 0 | 0 | 0 |
| 14/08/2025 |
27.10
|
14,400 | 27.30 | 27.30 | 26.80 | 0 | 0 | 0 |
| 13/08/2025 |
27.10
|
16,800 | 27.10 | 27.50 | 27 | 0 | 0 | 0 |
| 12/08/2025 |
27.10
|
14,600 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 11/08/2025 |
27.10
|
15,900 | 27.20 | 27.30 | 27.10 | 0 | 0 | 0 |
| 08/08/2025 |
27.20
|
22,800 | 27.10 | 27.30 | 27.10 | 0 | 0 | 0 |
| 07/08/2025 |
26.80
|
9,000 | 27.20 | 27.20 | 26.80 | 0 | 0 | 0 |
| 06/08/2025 |
27.40
|
12,900 | 27.40 | 27.40 | 27.10 | 0 | 0 | 0 |
| 05/08/2025 |
27.30
|
30,500 | 27.20 | 27.40 | 27.20 | 0 | 0 | 0 |
| 04/08/2025 |
27.20
|
17,500 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 01/08/2025 |
27.20
|
8,600 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 |
| 31/07/2025 |
27.30
|
16,600 | 27.10 | 27.30 | 27.10 | 0 | 0 | 0 |
| 30/07/2025 |
26.90
|
13,200 | 27.30 | 27.30 | 26.80 | 0 | 0 | 0 |
| 29/07/2025 |
27.30
|
17,500 | 27.50 | 27.50 | 27.30 | 0 | 0 | 0 |
| 28/07/2025 |
27.50
|
17,200 | 27.70 | 27.70 | 27.50 | 0 | 0 | 0 |
| 25/07/2025 |
27.70
|
16,000 | 28 | 28 | 27.70 | 0 | 0 | 0 |
| 24/07/2025 |
27.90
|
12,900 | 27.90 | 27.90 | 27.70 | 0 | 0 | 0 |
| 23/07/2025 |
27.60
|
22,300 | 27.50 | 27.60 | 27.40 | 0 | 0 | 0 |
| 22/07/2025 |
27.50
|
8,000 | 27.80 | 27.80 | 27.50 | 0 | 0 | 0 |
| 21/07/2025 |
27.80
|
9,200 | 27.60 | 27.80 | 27.60 | 0 | 0 | 0 |
| 18/07/2025 |
27.80
|
7,100 | 28.10 | 28.10 | 27.50 | 0 | 0 | 0 |
| 17/07/2025 |
28.20
|
8,500 | 28.10 | 28.20 | 28 | 0 | 0 | 0 |
| 16/07/2025 |
28.10
|
20,000 | 28.10 | 28.10 | 27.60 | 0 | 0 | 0 |