| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.10 | -0.36% | 723,700 | -9,000 | -0.3 |
25.70
28.90
28
|
|
2 tháng
(2026-01-12) |
-0.90 | -3.16% | 2,298,000 | -33,800 | -1.0 |
25.70
30.10
28
|
|
3 tháng
(2025-12-15) |
-1.50 | -5.15% | 2,607,100 | -66,200 | -1.9 |
25.70
30.10
28
|
|
6 tháng
(2025-09-15) |
-4.70 | -14.55% | 4,247,700 | -157,400 | -4.6 |
25.70
32.30
28
|
|
12 tháng
(2025-03-18) |
-14.30 | -34.13% | 11,382,200 | -263,200 | -8.2 |
25.70
41.90
28
|
|
24 tháng
(2024-03-25) |
3.45 | 14.27% | 17,112,610 | -248,000 | -6.7 |
21.92
45.23
28
|
|
36 tháng
(2023-03-29) |
11.28 | 69.17% | 20,315,213 | -333,900 | -12.5 |
16.08
45.23
28
|
|
60 tháng
(2021-04-08) |
15.95 | 136.96% | 23,782,508 | -301,300 | -10.7 |
9.84
45.23
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
28
|
26,100 | 27.20 | 28.20 | 27.20 | 0 | 0 | 0 |
| 12/03/2026 |
27.60
|
27,000 | 27.40 | 28.20 | 27.30 | 0 | 0 | 0 |
| 11/03/2026 |
27.40
|
22,000 | 27 | 27.50 | 26.60 | 0 | 0 | 0 |
| 10/03/2026 |
26.80
|
33,800 | 27.40 | 27.60 | 25.70 | 0 | 0 | 0 |
| 09/03/2026 |
25.70
|
74,100 | 28 | 28 | 25.40 | 0 | 0 | 0 |
| 06/03/2026 |
28.10
|
53,300 | 28 | 28.50 | 27.80 | 0 | 0 | 0 |
| 05/03/2026 |
28
|
18,000 | 28.30 | 28.30 | 28 | 0 | 3,000 | -0.1 |
| 04/03/2026 |
28.10
|
63,400 | 28.90 | 29 | 27.80 | 0 | 0 | 0 |
| 03/03/2026 |
28.80
|
33,800 | 29 | 29.10 | 28.50 | 0 | 2,000 | -0.1 |
| 02/03/2026 |
28.90
|
95,300 | 30 | 30 | 28.20 | 0 | 1,000 | -0.0 |
| 27/02/2026 |
28.50
|
21,200 | 28.60 | 28.70 | 28.30 | 0 | 0 | 0 |
| 26/02/2026 |
28.60
|
47,200 | 28.90 | 28.90 | 28.30 | 0 | 0 | 0 |
| 25/02/2026 |
28.80
|
27,300 | 28.90 | 28.90 | 28.60 | 0 | 0 | 0 |
| 24/02/2026 |
28.50
|
94,200 | 28.20 | 29.10 | 28.20 | 0 | 0 | 0 |
| 23/02/2026 |
28.20
|
20,700 | 28.20 | 28.40 | 28.10 | 0 | 0 | 0 |
| 13/02/2026 |
28.20
|
2,300 | 28.20 | 28.30 | 27.80 | 0 | 1,000 | -0.0 |
| 12/02/2026 |
28
|
28,800 | 27.70 | 28 | 27.60 | 0 | 1,000 | -0.0 |
| 11/02/2026 |
27.70
|
61,300 | 27.90 | 27.90 | 27.70 | 0 | 1,000 | -0.0 |
| 10/02/2026 |
27.70
|
34,200 | 28 | 28 | 27.70 | 0 | 0 | 0 |
| 09/02/2026 |
28
|
18,500 | 27.90 | 28.10 | 27.80 | 0 | 1,000 | -0.0 |
| 06/02/2026 |
27.90
|
28,800 | 28 | 28.10 | 27.80 | 0 | 1,000 | -0.0 |
| 05/02/2026 |
28.20
|
27,700 | 28.30 | 28.50 | 28.10 | 0 | 1,000 | -0.0 |
| 04/02/2026 |
28.30
|
40,900 | 28.10 | 28.30 | 28 | 0 | 1,000 | -0.0 |
| 03/02/2026 |
28.10
|
47,100 | 28.40 | 28.40 | 28 | 0 | 1,000 | -0.0 |
| 02/02/2026 |
28.30
|
26,000 | 28.30 | 28.40 | 28 | 0 | 1,000 | -0.0 |
| 30/01/2026 |
28.30
|
38,600 | 28.40 | 28.50 | 28.30 | 0 | 1,000 | -0.0 |
| 29/01/2026 |
28.50
|
12,400 | 28.40 | 28.60 | 28.20 | 0 | 1,000 | -0.0 |
| 28/01/2026 |
28.40
|
25,400 | 28.20 | 28.40 | 28 | 0 | 1,000 | -0.0 |
| 27/01/2026 |
28.20
|
46,300 | 28.30 | 28.30 | 28 | 0 | 1,000 | -0.0 |
| 26/01/2026 |
28.30
|
87,800 | 28.90 | 28.90 | 28.20 | 0 | 800 | -0.0 |
| 23/01/2026 |
28.90
|
73,300 | 29.50 | 29.50 | 28.90 | 0 | 2,000 | -0.1 |
| 22/01/2026 |
29.50
|
74,200 | 29 | 29.90 | 29 | 0 | 2,000 | -0.1 |
| 21/01/2026 |
29
|
73,300 | 29.10 | 29.20 | 28.60 | 0 | 0 | 0 |
| 20/01/2026 |
29.30
|
82,200 | 29.60 | 29.70 | 29.10 | 0 | 2,000 | -0.1 |
| 19/01/2026 |
29.30
|
97,500 | 30.10 | 30.30 | 29.20 | 0 | 2,000 | -0.1 |
| 16/01/2026 |
30.10
|
219,400 | 29.60 | 30.90 | 29.50 | 0 | 2,000 | -0.1 |
| 15/01/2026 |
29.50
|
223,800 | 28.80 | 30 | 28.80 | 0 | 2,000 | -0.1 |
| 14/01/2026 |
28.80
|
177,400 | 28.40 | 29 | 28.40 | 0 | 2,000 | -0.1 |
| 13/01/2026 |
28.50
|
46,700 | 28.40 | 28.60 | 28.30 | 0 | 0 | 0 |
| 12/01/2026 |
28.50
|
72,800 | 28.70 | 28.80 | 28.20 | 0 | 0 | 0 |
| 09/01/2026 |
28.60
|
18,300 | 28.60 | 28.70 | 28.30 | 0 | 2,000 | -0.1 |
| 08/01/2026 |
28.60
|
25,800 | 28.80 | 29.10 | 28.50 | 0 | 2,000 | -0.1 |
| 07/01/2026 |
28.50
|
23,900 | 28.50 | 28.60 | 28.40 | 0 | 2,000 | -0.1 |
| 06/01/2026 |
28.60
|
9,500 | 28.20 | 28.80 | 28.10 | 0 | 2,000 | -0.1 |
| 05/01/2026 |
28.50
|
13,300 | 28.50 | 28.70 | 28.40 | 0 | 2,000 | -0.1 |
| 31/12/2025 |
28.40
|
19,000 | 28.80 | 29 | 28.40 | 0 | 2,400 | -0.1 |
| 30/12/2025 |
28.80
|
8,400 | 28.80 | 28.90 | 28.40 | 0 | 2,400 | -0.1 |
| 29/12/2025 |
28.60
|
16,900 | 28.60 | 28.60 | 28.10 | 0 | 2,000 | -0.1 |
| 26/12/2025 |
28.20
|
31,300 | 28.50 | 28.50 | 28 | 0 | 2,000 | -0.1 |
| 25/12/2025 |
28.50
|
21,400 | 28.60 | 28.70 | 28.40 | 0 | 2,000 | -0.1 |
| 24/12/2025 |
28.60
|
24,600 | 28.50 | 28.70 | 28.40 | 0 | 2,000 | -0.1 |
| 23/12/2025 |
28.60
|
59,400 | 29 | 29 | 28.60 | 0 | 2,000 | -0.1 |
| 22/12/2025 |
29.10
|
7,900 | 28.90 | 29.20 | 28.50 | 0 | 2,000 | -0.1 |
| 19/12/2025 |
28.90
|
14,700 | 28.80 | 29 | 28.60 | 0 | 2,000 | -0.1 |
| 18/12/2025 |
28.90
|
4,400 | 29.30 | 29.30 | 28.90 | 0 | 2,000 | -0.1 |
| 17/12/2025 |
29.10
|
2,800 | 29.30 | 29.30 | 29.10 | 0 | 1,600 | -0.0 |
| 16/12/2025 |
29.30
|
1,300 | 29.10 | 29.30 | 29 | 0 | 0 | 0 |
| 15/12/2025 |
29.10
|
6,200 | 29.50 | 29.50 | 29.10 | 0 | 0 | 0 |
| 12/12/2025 |
29.10
|
15,700 | 29.50 | 29.50 | 29.10 | 0 | 2,000 | -0.1 |
| 11/12/2025 |
29.60
|
38,900 | 29.50 | 29.60 | 29.10 | 0 | 1,500 | -0.0 |
| 10/12/2025 |
29.70
|
2,700 | 29.50 | 29.70 | 29.40 | 0 | 1,500 | -0.0 |
| 09/12/2025 |
29.30
|
23,300 | 29.90 | 29.90 | 29.30 | 0 | 2,000 | -0.1 |
| 08/12/2025 |
29.90
|
2,000 | 30 | 30 | 29.80 | 0 | 0 | 0 |
| 05/12/2025 |
30.10
|
20,000 | 29.90 | 30.10 | 29.90 | 0 | 2,000 | -0.1 |
| 04/12/2025 |
29.90
|
14,300 | 30 | 30 | 29.70 | 0 | 2,000 | -0.1 |
| 03/12/2025 |
30
|
33,700 | 30 | 30 | 29.60 | 0 | 2,000 | -0.1 |
| 02/12/2025 |
29.70
|
10,800 | 29.80 | 29.80 | 29.40 | 0 | 1,500 | -0.0 |
| 01/12/2025 |
29.60
|
111,100 | 29.80 | 29.80 | 29.50 | 0 | 2,000 | -0.1 |
| 28/11/2025 |
29.70
|
20,500 | 30.20 | 30.20 | 29.30 | 0 | 1,500 | -0.0 |
| 27/11/2025 |
29.60
|
27,600 | 30.10 | 30.20 | 29.60 | 0 | 1,500 | -0.0 |
| 26/11/2025 |
30
|
16,800 | 30 | 30.20 | 29.90 | 0 | 1,500 | -0.0 |
| 25/11/2025 |
30
|
19,200 | 30.50 | 30.50 | 29.90 | 0 | 0 | 0 |
| 24/11/2025 |
30.40
|
54,600 | 30.40 | 30.50 | 30.40 | 0 | 2,000 | -0.1 |
| 21/11/2025 |
30.40
|
35,400 | 30.30 | 30.60 | 30.10 | 0 | 4,000 | -0.1 |
| 20/11/2025 |
30.40
|
26,900 | 30.40 | 30.60 | 30 | 0 | 200 | -0.0 |
| 19/11/2025 |
30.60
|
24,200 | 30.60 | 31 | 30.60 | 0 | 2,000 | -0.1 |
| 18/11/2025 |
30.60
|
16,200 | 30.30 | 30.70 | 30.30 | 0 | 0 | 0 |
| 17/11/2025 |
30.70
|
32,200 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 14/11/2025 |
31
|
8,800 | 31.60 | 31.60 | 30.70 | 0 | 0 | 0 |
| 13/11/2025 |
31.10
|
145,200 | 30.30 | 32 | 30.30 | 0 | 2,000 | -0.1 |
| 12/11/2025 |
30.30
|
23,500 | 30.50 | 30.50 | 30 | 0 | 2,000 | -0.1 |
| 11/11/2025 |
30
|
7,700 | 30 | 30 | 29.80 | 0 | 1,500 | -0.0 |
| 10/11/2025 |
30
|
43,000 | 30 | 30.50 | 29.90 | 0 | 1,000 | -0.0 |
| 07/11/2025 |
30.30
|
40,500 | 30.50 | 30.50 | 30.30 | 0 | 2,000 | -0.1 |
| 06/11/2025 |
30.50
|
69,600 | 30 | 31.20 | 30 | 0 | 1,500 | -0.0 |
| 05/11/2025 |
30
|
23,000 | 29.90 | 30 | 29.60 | 0 | 2,000 | -0.1 |
| 04/11/2025 |
29.90
|
25,100 | 29.90 | 29.90 | 29.30 | 0 | 2,000 | -0.1 |
| 03/11/2025 |
29.90
|
51,100 | 30.70 | 30.70 | 29.90 | 0 | 2,000 | -0.1 |
| 31/10/2025 |
30.70
|
37,700 | 30.40 | 31.30 | 30.40 | 0 | 2,000 | -0.1 |
| 30/10/2025 |
30.40
|
27,600 | 30 | 30.60 | 30 | 0 | 2,000 | -0.1 |
| 29/10/2025 |
30
|
17,500 | 30 | 30.30 | 29.90 | 0 | 0 | 0 |
| 28/10/2025 |
30
|
11,500 | 29.90 | 30 | 29.80 | 0 | 0 | 0 |
| 27/10/2025 |
30
|
26,900 | 30.70 | 30.70 | 29.90 | 0 | 2,000 | -0.1 |
| 24/10/2025 |
30
|
28,000 | 30.10 | 30.10 | 29.90 | 0 | 0 | 0 |
| 23/10/2025 |
30.10
|
30,200 | 30 | 31 | 29.50 | 0 | 2,000 | -0.1 |
| 22/10/2025 |
29.70
|
4,100 | 29.90 | 29.90 | 29.30 | 0 | 0 | 0 |
| 21/10/2025 |
29.30
|
13,000 | 29.50 | 29.50 | 28.50 | 0 | 0 | 0 |
| 20/10/2025 |
29.50
|
24,000 | 29.60 | 29.80 | 29.30 | 0 | 2,000 | -0.1 |
| 17/10/2025 |
29.50
|
5,700 | 29.90 | 29.90 | 29.50 | 0 | 0 | 0 |
| 16/10/2025 |
30
|
13,700 | 29.70 | 30 | 29.70 | 0 | 2,000 | -0.1 |