| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-3 | -11.32% | 18,600 | 0 | 0 |
23
26.50
23.50
|
|
2 tháng
(2025-11-28) |
-2.50 | -9.62% | 34,400 | 0 | 0 |
23
26.50
23.50
|
|
3 tháng
(2025-10-29) |
-1.10 | -4.47% | 58,400 | 0 | 0 |
23
27.10
23.50
|
|
6 tháng
(2025-07-31) |
1 | 4.44% | 163,500 | 0 | 0 |
22.50
27.10
23.50
|
|
12 tháng
(2025-02-03) |
-0.30 | -1.26% | 295,179 | 0 | 0 |
21.50
27.10
23.50
|
|
24 tháng
(2024-02-07) |
1.66 | 7.61% | 595,363 | -200 | -0.0 |
18.95
27.10
23.50
|
|
36 tháng
(2023-02-13) |
7.18 | 43.96% | 1,334,953 | 2,303 | 0.1 |
15.84
27.10
23.50
|
|
60 tháng
(2021-02-22) |
17.29 | 278.27% | 3,663,210 | 7,903 | 0.5 |
5.59
27.10
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
23.50
|
3,600 | 22.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 26/01/2026 |
23.50
|
1,700 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 |
| 23/01/2026 |
23.50
|
4,800 | 23.40 | 23.60 | 23.40 | 0 | 0 | 0 |
| 22/01/2026 |
23.50
|
1,400 | 23.10 | 25.50 | 23.10 | 0 | 0 | 0 |
| 21/01/2026 |
23
|
2,200 | 23 | 23.30 | 23 | 0 | 0 | 0 |
| 20/01/2026 |
23.40
|
400 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 |
| 19/01/2026 |
23.30
|
500 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 16/01/2026 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 15/01/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 14/01/2026 |
23
|
2,800 | 26 | 26 | 22.80 | 0 | 0 | 0 |
| 13/01/2026 |
24.70
|
2,600 | 23.70 | 24.70 | 22.80 | 0 | 0 | 0 |
| 12/01/2026 |
25.70
|
300 | 26.50 | 26.50 | 25.70 | 0 | 0 | 0 |
| 09/01/2026 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 |
| 08/01/2026 |
25.90
|
200 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 07/01/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 06/01/2026 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 05/01/2026 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 31/12/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 30/12/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 29/12/2025 |
26.50
|
1,000 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 26/12/2025 |
24.40
|
200 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 25/12/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 24/12/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 23/12/2025 |
26.30
|
1,300 | 25.40 | 26.30 | 25.40 | 0 | 0 | 0 |
| 22/12/2025 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 19/12/2025 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 18/12/2025 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 17/12/2025 |
23.30
|
4,000 | 23.20 | 25.90 | 22.50 | 0 | 0 | 0 |
| 16/12/2025 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 15/12/2025 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 12/12/2025 |
23
|
1,100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 11/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 10/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 09/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 08/12/2025 |
26.50
|
500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 05/12/2025 |
25.60
|
2,200 | 23.60 | 25.60 | 23.20 | 0 | 0 | 0 |
| 04/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 03/12/2025 |
26
|
2,600 | 26.30 | 26.30 | 25.70 | 0 | 0 | 0 |
| 02/12/2025 |
23
|
600 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 01/12/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 28/11/2025 |
26
|
3,200 | 25.70 | 27 | 25 | 0 | 0 | 0 |
| 27/11/2025 |
25.90
|
4,000 | 26.90 | 26.90 | 23 | 0 | 0 | 0 |
| 26/11/2025 |
26.30
|
500 | 26.90 | 26.90 | 26.30 | 0 | 0 | 0 |
| 25/11/2025 |
26.70
|
1,100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 24/11/2025 |
27.10
|
4,000 | 24.30 | 27.10 | 24.30 | 0 | 0 | 0 |
| 21/11/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 20/11/2025 |
24.40
|
3,000 | 22.50 | 24.40 | 22 | 0 | 0 | 0 |
| 19/11/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 18/11/2025 |
24.90
|
500 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 17/11/2025 |
25.50
|
3,300 | 22.50 | 25.50 | 22.50 | 0 | 0 | 0 |
| 14/11/2025 |
23
|
1,400 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/11/2025 |
23.50
|
1,300 | 21 | 23.50 | 21 | 0 | 0 | 0 |
| 12/11/2025 |
24.60
|
1,800 | 23 | 24.60 | 23 | 0 | 0 | 0 |
| 11/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 10/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 07/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 06/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 05/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 04/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 03/11/2025 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 31/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 30/10/2025 |
24.90
|
500 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 29/10/2025 |
24.60
|
2,500 | 24.50 | 25 | 23.40 | 0 | 0 | 0 |
| 28/10/2025 |
24.30
|
400 | 23.50 | 24.30 | 23.50 | 0 | 0 | 0 |
| 27/10/2025 |
25
|
1,400 | 24.40 | 25 | 24.40 | 0 | 0 | 0 |
| 24/10/2025 |
24.30
|
1,700 | 24.40 | 24.40 | 23.50 | 0 | 0 | 0 |
| 23/10/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 22/10/2025 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 21/10/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 20/10/2025 |
24.50
|
400 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 |
| 17/10/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 16/10/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 15/10/2025 |
23.80
|
900 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 14/10/2025 |
23.80
|
1,600 | 23.60 | 23.80 | 23.60 | 0 | 0 | 0 |
| 13/10/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 10/10/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 09/10/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 08/10/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 07/10/2025 |
23.80
|
5,000 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 06/10/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 03/10/2025 |
23.80
|
1,600 | 23.60 | 23.80 | 23.60 | 0 | 0 | 0 |
| 02/10/2025 |
23.80
|
3,300 | 23.60 | 23.80 | 23.60 | 0 | 0 | 0 |
| 01/10/2025 |
23.80
|
7,000 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 30/09/2025 |
23.80
|
3,200 | 23.60 | 23.80 | 23.60 | 0 | 0 | 0 |
| 29/09/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 26/09/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 25/09/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 24/09/2025 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 23/09/2025 |
23.80
|
3,800 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 22/09/2025 |
23.50
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 19/09/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 18/09/2025 |
23.60
|
4,500 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 17/09/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 16/09/2025 |
23.50
|
2,000 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 15/09/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 12/09/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 11/09/2025 |
23.50
|
1,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 10/09/2025 |
23.50
|
400 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 09/09/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 08/09/2025 |
23.60
|
2,400 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |