| 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) |
1.70 | 6.67% | 33,300 | 0 | 0 |
25.50
28.70
27.20
|
|
2 tháng
(2025-10-06) |
2.60 | 10.57% | 112,100 | 0 | 0 |
24.55
28.70
27.20
|
|
3 tháng
(2025-09-05) |
-0.30 | -1.09% | 132,700 | 0 | 0 |
24
28.70
27.20
|
|
6 tháng
(2025-06-09) |
5.70 | 26.51% | 280,000 | 0 | 0 |
21.20
28.70
27.20
|
|
12 tháng
(2024-12-09) |
5.32 | 24.29% | 644,500 | -2,200 | -0.0 |
19.55
28.70
27.20
|
|
24 tháng
(2023-12-15) |
8.24 | 43.45% | 1,343,800 | -6,600 | -0.1 |
17.49
28.70
27.20
|
|
36 tháng
(2022-12-20) |
2.89 | 11.88% | 1,741,600 | -7,100 | -5.4 |
16.52
28.70
27.20
|
|
60 tháng
(2020-12-30) |
12.41 | 83.90% | 4,587,740 | -11,450 | -11.6 |
10.81
31.56
27.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 04/12/2025 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 03/12/2025 |
27.20
|
300 | 26 | 27.20 | 26 | 0 | 0 | 0 |
| 02/12/2025 |
25.50
|
18,700 | 27.30 | 27.30 | 25.50 | 0 | 0 | 0 |
| 01/12/2025 |
27.30
|
200 | 27.20 | 27.30 | 27.20 | 0 | 0 | 0 |
| 28/11/2025 |
26.55
|
200 | 27.80 | 27.80 | 26.55 | 0 | 0 | 0 |
| 27/11/2025 |
26.55
|
1,000 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 26/11/2025 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 25/11/2025 |
25.80
|
900 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |
| 24/11/2025 |
25.60
|
1,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 21/11/2025 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 20/11/2025 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 19/11/2025 |
27.30
|
1,200 | 27.80 | 27.80 | 27.30 | 0 | 0 | 0 |
| 18/11/2025 |
26
|
700 | 26 | 26 | 26 | 0 | 0 | 0 |
| 17/11/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 14/11/2025 |
25.60
|
400 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 13/11/2025 |
27.50
|
1,200 | 27.90 | 27.90 | 27.50 | 0 | 0 | 0 |
| 12/11/2025 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 11/11/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 10/11/2025 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 07/11/2025 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
| 06/11/2025 |
26.90
|
5,200 | 25.50 | 26.90 | 25.50 | 0 | 0 | 0 |
| 05/11/2025 |
25.50
|
1,900 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 04/11/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 03/11/2025 |
25.50
|
37,600 | 24.50 | 25.50 | 23.70 | 0 | 0 | 0 |
| 31/10/2025 |
24.70
|
2,900 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 30/10/2025 |
26
|
1,300 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 29/10/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 28/10/2025 |
27.50
|
900 | 27 | 27.50 | 27 | 0 | 0 | 0 |
| 27/10/2025 |
27.80
|
1,100 | 27.90 | 27.90 | 27.75 | 0 | 0 | 0 |
| 24/10/2025 |
26.10
|
6,700 | 26.10 | 26.50 | 26.10 | 0 | 0 | 0 |
| 23/10/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 22/10/2025 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 21/10/2025 |
27.50
|
6,500 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 20/10/2025 |
27.60
|
1,300 | 27 | 27.90 | 27 | 0 | 0 | 0 |
| 17/10/2025 |
26.90
|
200 | 25.75 | 26.90 | 25.75 | 0 | 0 | 0 |
| 16/10/2025 |
25.75
|
600 | 26 | 26 | 24.50 | 0 | 0 | 0 |
| 15/10/2025 |
24.55
|
200 | 24.50 | 24.55 | 24.50 | 0 | 0 | 0 |
| 14/10/2025 |
26.05
|
2,100 | 26.10 | 26.10 | 26.05 | 0 | 0 | 0 |
| 13/10/2025 |
27
|
2,300 | 24.30 | 27 | 24.30 | 0 | 0 | 0 |
| 10/10/2025 |
26.10
|
3,900 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 |
| 09/10/2025 |
26.20
|
200 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 08/10/2025 |
26.20
|
800 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 07/10/2025 |
24.60
|
2,800 | 24 | 24.60 | 24 | 0 | 0 | 0 |
| 06/10/2025 |
24.60
|
7,200 | 26 | 26 | 24.60 | 0 | 0 | 0 |
| 03/10/2025 |
26.40
|
500 | 26.90 | 26.90 | 26.40 | 0 | 0 | 0 |
| 02/10/2025 |
25.75
|
4,400 | 24.20 | 25.75 | 24.10 | 0 | 0 | 0 |
| 01/10/2025 |
24.10
|
2,400 | 24.30 | 24.35 | 24 | 0 | 0 | 0 |
| 30/09/2025 |
24.55
|
1,600 | 25.90 | 25.90 | 24.50 | 0 | 0 | 0 |
| 29/09/2025 |
25.90
|
1,400 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 26/09/2025 |
25.90
|
7,500 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 |
| 25/09/2025 |
26.95
|
200 | 27.35 | 27.35 | 26.95 | 0 | 0 | 0 |
| 24/09/2025 |
25.60
|
900 | 24 | 25.60 | 24 | 0 | 0 | 0 |
| 23/09/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 22/09/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 19/09/2025 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 18/09/2025 |
25.15
|
200 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
| 17/09/2025 |
25.15
|
1,100 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
| 16/09/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 15/09/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 12/09/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 11/09/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 10/09/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 09/09/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 08/09/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 05/09/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 04/09/2025 |
27.50
|
4,600 | 27.75 | 27.80 | 27.50 | 0 | 0 | 0 |
| 03/09/2025 |
26
|
1,000 | 29 | 29 | 25.60 | 0 | 0 | 0 |
| 29/08/2025 |
27.40
|
100 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 28/08/2025 |
26
|
5,500 | 26 | 26.75 | 25.80 | 0 | 0 | 0 |
| 27/08/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/08/2025 |
25
|
8,100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 25/08/2025 |
25
|
200 | 23.25 | 25 | 23.25 | 0 | 0 | 0 |
| 22/08/2025 |
24.85
|
10,100 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |
| 21/08/2025 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 20/08/2025 |
24.50
|
7,800 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 19/08/2025 |
24.50
|
1,900 | 23.05 | 24.50 | 23.05 | 0 | 0 | 0 |
| 18/08/2025 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 15/08/2025 |
24.30
|
4,500 | 24.30 | 24.55 | 24.30 | 0 | 0 | 0 |
| 14/08/2025 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
| 13/08/2025 |
24.55
|
5,500 | 25.95 | 25.95 | 24.55 | 0 | 0 | 0 |
| 12/08/2025 |
24.50
|
1,700 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 11/08/2025 |
24.50
|
200 | 24.25 | 24.50 | 24.25 | 0 | 0 | 0 |
| 08/08/2025 |
24.05
|
7,900 | 24.10 | 24.30 | 24.05 | 0 | 0 | 0 |
| 07/08/2025 |
23.10
|
1,100 | 24.40 | 24.40 | 23.10 | 0 | 0 | 0 |
| 06/08/2025 |
24.25
|
1,100 | 24 | 24.25 | 24 | 0 | 0 | 0 |
| 05/08/2025 |
24
|
4,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 04/08/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 01/08/2025 |
24
|
10,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 31/07/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/07/2025 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
| 29/07/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 28/07/2025 |
24
|
5,900 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/07/2025 |
22.50
|
3,600 | 24.30 | 25.10 | 22.50 | 0 | 0 | 0 |
| 24/07/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 23/07/2025 |
23.50
|
800 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 22/07/2025 |
23.50
|
300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 21/07/2025 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
| 18/07/2025 |
22.25
|
1,600 | 23.50 | 23.50 | 22.25 | 0 | 0 | 0 |
| 17/07/2025 |
23.55
|
700 | 23.50 | 23.55 | 23.50 | 0 | 0 | 0 |
| 16/07/2025 |
23.50
|
2,100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |