| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
4.20 | 16.94% | 5,900 | 0 | 0 |
24.80
29
29
|
|
2 tháng
(2025-12-01) |
4 | 16% | 18,200 | 0 | 0 |
24.80
29
29
|
|
3 tháng
(2025-10-31) |
3.90 | 15.54% | 20,200 | 0 | 0 |
23.10
29
29
|
|
6 tháng
(2025-08-04) |
5.95 | 25.80% | 930,700 | 0 | 0 |
21
30.90
29
|
|
12 tháng
(2025-02-03) |
5.39 | 22.81% | 1,023,800 | 0 | 0 |
20.25
30.90
29
|
|
24 tháng
(2024-02-15) |
9.43 | 48.19% | 1,310,515 | 0 | 0 |
17.27
30.90
29
|
|
36 tháng
(2023-02-14) |
12.31 | 73.78% | 1,373,084 | 0 | 0 |
13.27
30.90
29
|
|
60 tháng
(2021-02-24) |
13.76 | 90.27% | 1,610,663 | -11,000 | -0.3 |
9.85
30.90
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/01/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 28/01/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 27/01/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
| 26/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 23/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 22/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 21/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 20/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 19/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 16/01/2026 |
28
|
2,300 | 28 | 28 | 28 | 0 | 0 | 0 |
| 15/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 14/01/2026 |
25
|
2,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/01/2026 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 09/01/2026 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 |
| 08/01/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 07/01/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 06/01/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 05/01/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 31/12/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 30/12/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 29/12/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 26/12/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 25/12/2025 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 24/12/2025 |
24.80
|
4,700 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 23/12/2025 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 22/12/2025 |
25.40
|
900 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 19/12/2025 |
25.50
|
1,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 18/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 17/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 16/12/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 15/12/2025 |
26
|
1,200 | 26 | 26 | 26 | 0 | 0 | 0 |
| 12/12/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 11/12/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 10/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 09/12/2025 |
25
|
2,200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 08/12/2025 |
25.40
|
700 | 25.40 | 25.50 | 25.40 | 0 | 0 | 0 |
| 05/12/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 04/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 03/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 02/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 01/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 28/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 27/11/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/11/2025 |
25
|
600 | 24 | 25 | 24 | 0 | 0 | 0 |
| 25/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 24/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 21/11/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 20/11/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 19/11/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 18/11/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 17/11/2025 |
24
|
300 | 26.50 | 26.50 | 24 | 0 | 0 | 0 |
| 14/11/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 13/11/2025 |
29
|
200 | 23.50 | 29 | 23.50 | 0 | 0 | 0 |
| 12/11/2025 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 11/11/2025 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 10/11/2025 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 07/11/2025 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 06/11/2025 |
25.10
|
400 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 |
| 05/11/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 04/11/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 03/11/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 31/10/2025 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 30/10/2025 |
29.30
|
200 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 29/10/2025 |
29
|
200 | 30 | 30 | 29 | 0 | 0 | 0 |
| 28/10/2025 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 27/10/2025 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 24/10/2025 |
30.90
|
300,000 | 27 | 30.90 | 27 | 0 | 0 | 0 |
| 23/10/2025 |
29
|
545,100 | 27 | 30.50 | 27 | 0 | 0 | 0 |
| 22/10/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 21/10/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 20/10/2025 |
21.30
|
5,800 | 27 | 27 | 21.30 | 0 | 0 | 0 |
| 17/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 16/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 15/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 14/10/2025 |
25
|
3,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 10/10/2025 |
25.50
|
4,200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 09/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 08/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 07/10/2025 |
25.50
|
300 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 06/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 03/10/2025 |
25.50
|
10,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 02/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 01/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 30/09/2025 |
25
|
2,400 | 25 | 25 | 25 | 0 | 0 | 0 |
| 29/09/2025 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/09/2025 |
25
|
4,700 | 25 | 25 | 25 | 0 | 0 | 0 |
| 25/09/2025 |
25
|
7,500 | 25 | 25 | 25 | 0 | 0 | 0 |
| 24/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 23/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 22/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 19/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 18/09/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/09/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 16/09/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 15/09/2025 |
25
|
200 | 26 | 26 | 25 | 0 | 0 | 0 |
| 12/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 11/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 10/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |