| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-31) |
0.60 | 2.54% | 138,300 | -20,500 | -0.5 |
23.60
24.60
24.20
|
|
2 tháng
(2025-12-01) |
0.20 | 0.83% | 213,000 | -25,000 | -0.6 |
23
24.60
24.20
|
|
3 tháng
(2025-11-03) |
0.20 | 0.83% | 321,900 | -14,500 | -0.3 |
23
24.60
24.20
|
|
6 tháng
(2025-08-04) |
-1.42 | -5.53% | 755,300 | 32,700 | 0.9 |
23
26.18
24.20
|
|
12 tháng
(2025-02-04) |
-4.54 | -15.78% | 2,002,800 | -426,331 | -6.2 |
23
29.59
24.20
|
|
24 tháng
(2024-02-15) |
-8.96 | -27.02% | 3,330,300 | -604,262 | -12.2 |
23
35.24
24.20
|
|
36 tháng
(2023-02-15) |
1.44 | 6.33% | 5,973,100 | -95,800 | 9.3 |
22.76
44.68
24.20
|
|
60 tháng
(2021-02-25) |
3.92 | 19.33% | 12,421,700 | -412,677 | 2.7 |
18.21
44.68
24.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/01/2026 |
24.20
|
8,700 | 24.20 | 24.40 | 24 | 0 | 1,200 | -0.0 |
| 29/01/2026 |
24.20
|
2,200 | 24.10 | 24.20 | 24.10 | 0 | 200 | -0.0 |
| 28/01/2026 |
24.10
|
24,000 | 23.80 | 24.30 | 23.80 | 200 | 6,300 | -0.1 |
| 27/01/2026 |
23.80
|
1,700 | 23.60 | 24.10 | 23.60 | 0 | 500 | -0.0 |
| 26/01/2026 |
23.80
|
9,200 | 24.20 | 24.20 | 23.65 | 0 | 1,600 | -0.0 |
| 23/01/2026 |
23.90
|
2,300 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 22/01/2026 |
23.95
|
4,600 | 23.80 | 24.40 | 23.80 | 0 | 1,100 | -0.0 |
| 21/01/2026 |
23.90
|
9,100 | 23.90 | 24 | 23.60 | 0 | 1,600 | -0.0 |
| 20/01/2026 |
23.90
|
7,200 | 24.30 | 24.30 | 23.90 | 0 | 1,800 | -0.0 |
| 19/01/2026 |
24.10
|
2,000 | 24.20 | 24.20 | 24.10 | 0 | 300 | -0.0 |
| 16/01/2026 |
24.20
|
4,300 | 24.60 | 24.60 | 24.15 | 100 | 1,000 | -0.0 |
| 15/01/2026 |
24.60
|
2,900 | 24.20 | 24.60 | 24.10 | 0 | 0 | 0 |
| 14/01/2026 |
24.20
|
12,200 | 24.20 | 24.25 | 24 | 0 | 0 | 0 |
| 13/01/2026 |
24.20
|
3,200 | 24.60 | 24.60 | 24.10 | 0 | 0 | 0 |
| 12/01/2026 |
24.05
|
7,300 | 24.60 | 24.60 | 24 | 500 | 1,400 | -0.0 |
| 09/01/2026 |
24.05
|
10,700 | 24.40 | 24.65 | 24.05 | 0 | 100 | -0.0 |
| 08/01/2026 |
24.40
|
15,000 | 24.10 | 24.65 | 24.10 | 0 | 3,600 | -0.1 |
| 07/01/2026 |
24
|
11,900 | 23.95 | 24.15 | 23.30 | 100 | 2,000 | -0.0 |
| 06/01/2026 |
23.95
|
3,100 | 23.95 | 23.95 | 23.10 | 100 | 0 | 0.0 |
| 05/01/2026 |
24
|
3,700 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 31/12/2025 |
23.60
|
1,700 | 23.60 | 23.65 | 23.60 | 0 | 0 | 0 |
| 30/12/2025 |
23.60
|
500 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 29/12/2025 |
23.95
|
4,200 | 23.40 | 24 | 23.40 | 0 | 300 | -0.0 |
| 26/12/2025 |
23.20
|
1,600 | 22.90 | 23.40 | 22.90 | 0 | 100 | -0.0 |
| 25/12/2025 |
23
|
3,100 | 23 | 23 | 22.95 | 0 | 0 | 0 |
| 24/12/2025 |
23
|
3,800 | 23.20 | 23.20 | 23 | 1,800 | 0 | 0.0 |
| 23/12/2025 |
23.50
|
500 | 24.10 | 24.10 | 23.50 | 0 | 100 | -0.0 |
| 22/12/2025 |
23.10
|
4,100 | 23.40 | 23.40 | 23.05 | 500 | 0 | 0.0 |
| 19/12/2025 |
23.35
|
3,800 | 23.45 | 23.45 | 23.30 | 0 | 300 | -0.0 |
| 18/12/2025 |
23.50
|
500 | 23.50 | 23.50 | 23.50 | 400 | 0 | 0.0 |
| 17/12/2025 |
23.50
|
7,500 | 24.30 | 24.30 | 22.65 | 400 | 100 | 0.0 |
| 16/12/2025 |
23.80
|
14,500 | 23.40 | 23.80 | 23 | 500 | 0 | 0.0 |
| 15/12/2025 |
23.40
|
3,900 | 23.30 | 23.90 | 23.20 | 0 | 0 | 0 |
| 12/12/2025 |
23.70
|
800 | 23.65 | 23.70 | 23.50 | 0 | 0 | 0 |
| 11/12/2025 |
23.65
|
300 | 23.60 | 23.65 | 23.60 | 0 | 0 | 0 |
| 10/12/2025 |
24.15
|
1,200 | 24.15 | 24.25 | 24.15 | 0 | 0 | 0 |
| 09/12/2025 |
24.15
|
10,900 | 24.20 | 24.20 | 23.20 | 1,700 | 9,900 | -0.2 |
| 08/12/2025 |
24.20
|
3,300 | 24.20 | 24.50 | 24.20 | 500 | 0 | 0.0 |
| 05/12/2025 |
24.20
|
1,000 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 04/12/2025 |
24.30
|
1,900 | 24.65 | 24.65 | 24.30 | 0 | 0 | 0 |
| 03/12/2025 |
23.70
|
4,400 | 23.85 | 23.85 | 23.65 | 500 | 0 | 0.0 |
| 02/12/2025 |
23.65
|
1,500 | 23.60 | 23.65 | 23.60 | 0 | 0 | 0 |
| 01/12/2025 |
24
|
1,400 | 24.20 | 24.20 | 24 | 0 | 0 | 0 |
| 28/11/2025 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 27/11/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 26/11/2025 |
24.50
|
1,300 | 24.75 | 24.75 | 24.50 | 0 | 0 | 0 |
| 25/11/2025 |
24.30
|
1,400 | 24.70 | 24.80 | 24.30 | 100 | 0 | 0.0 |
| 24/11/2025 |
24.50
|
800 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
| 21/11/2025 |
24.30
|
200 | 24.35 | 24.35 | 24.30 | 0 | 0 | 0 |
| 20/11/2025 |
24.35
|
1,700 | 24.30 | 24.35 | 24.30 | 0 | 0 | 0 |
| 19/11/2025 |
24.20
|
1,300 | 24.15 | 24.20 | 24.15 | 0 | 0 | 0 |
| 18/11/2025 |
24.15
|
1,900 | 24.35 | 24.35 | 24.15 | 100 | 0 | 0.0 |
| 17/11/2025 |
24.40
|
1,300 | 24.50 | 24.50 | 24.40 | 500 | 0 | 0.0 |
| 14/11/2025 |
24.60
|
400 | 24.50 | 24.65 | 24.50 | 0 | 0 | 0 |
| 13/11/2025 |
24.60
|
600 | 24 | 24.60 | 24 | 0 | 0 | 0 |
| 12/11/2025 |
24.40
|
3,400 | 24.30 | 24.40 | 24.30 | 3,000 | 0 | 0.1 |
| 11/11/2025 |
24.30
|
72,800 | 24.75 | 24.75 | 24 | 0 | 200 | -0.0 |
| 10/11/2025 |
24.30
|
1,100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 07/11/2025 |
23.90
|
900 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 06/11/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 05/11/2025 |
23.90
|
1,400 | 23.90 | 24.60 | 23.90 | 0 | 0 | 0 |
| 04/11/2025 |
23.90
|
13,000 | 24.30 | 25 | 23.90 | 6,000 | 100 | 0.1 |
| 03/11/2025 |
24
|
5,200 | 24.65 | 24.65 | 24 | 1,400 | 300 | 0.0 |
| 31/10/2025 |
24.70
|
1,100 | 24.65 | 24.70 | 24.65 | 100 | 100 | 0 |
| 30/10/2025 |
24.65
|
400 | 23.85 | 24.65 | 23.85 | 100 | 0 | 0.0 |
| 29/10/2025 |
24.75
|
1,100 | 24.75 | 24.75 | 24.75 | 500 | 0 | 0.0 |
| 28/10/2025 |
23.80
|
1,100 | 24 | 24.80 | 23.40 | 200 | 0 | 0.0 |
| 27/10/2025 |
24.80
|
4,500 | 23.50 | 24.80 | 23.50 | 1,400 | 100 | 0.0 |
| 24/10/2025 |
23.60
|
2,000 | 25 | 25 | 23.60 | 0 | 100 | -0.0 |
| 23/10/2025 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
| 22/10/2025 |
24
|
1,900 | 23.50 | 24 | 23.50 | 500 | 0 | 0.0 |
| 21/10/2025 |
23.50
|
12,900 | 23.50 | 24 | 23.50 | 1,000 | 200 | 0.0 |
| 20/10/2025 |
24
|
2,000 | 24 | 24.95 | 24 | 700 | 200 | 0.0 |
| 17/10/2025 |
23.95
|
300 | 24 | 24 | 23.95 | 100 | 0 | 0.0 |
| 16/10/2025 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 15/10/2025 |
23.95
|
200 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 14/10/2025 |
23.90
|
5,600 | 24 | 24 | 23.70 | 3,200 | 0 | 0.1 |
| 13/10/2025 |
23.70
|
2,400 | 24.30 | 24.30 | 23.70 | 0 | 0 | 0 |
| 10/10/2025 |
24.30
|
1,300 | 24.25 | 24.30 | 24.25 | 0 | 0 | 0 |
| 09/10/2025 |
24.30
|
2,600 | 24.35 | 24.40 | 24.30 | 0 | 0 | 0 |
| 08/10/2025 |
24.10
|
1,700 | 24.50 | 24.50 | 24.10 | 300 | 0 | 0.0 |
| 07/10/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 06/10/2025 |
24.60
|
1,300 | 24.60 | 24.60 | 24.45 | 100 | 500 | -0.0 |
| 03/10/2025 |
24.70
|
2,200 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 |
| 02/10/2025 |
24.70
|
3,900 | 25 | 25 | 24.55 | 800 | 0 | 0.0 |
| 01/10/2025 |
24.50
|
600 | 25.10 | 25.10 | 24.50 | 300 | 0 | 0.0 |
| 30/09/2025 |
24.50
|
7,500 | 24.65 | 24.65 | 24.50 | 0 | 0 | 0 |
| 29/09/2025 |
24.65
|
1,100 | 24.65 | 24.65 | 24.65 | 100 | 0 | 0.0 |
| 26/09/2025 |
24.65
|
2,000 | 24.65 | 24.65 | 24.65 | 500 | 0 | 0.0 |
| 25/09/2025 |
24.60
|
1,300 | 24.60 | 24.80 | 24.60 | 500 | 0 | 0.0 |
| 24/09/2025 |
24.50
|
900 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 23/09/2025 |
25
|
800 | 24.80 | 25 | 24.80 | 0 | 0 | 0 |
| 22/09/2025 |
24.80
|
1,300 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 19/09/2025 |
25
|
6,000 | 25 | 25 | 24.30 | 1,000 | 0 | 0.0 |
| 18/09/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/09/2025 |
25.10
|
4,000 | 25.20 | 25.20 | 24.70 | 0 | 400 | -0.0 |
| 16/09/2025 |
25
|
2,400 | 24.95 | 25 | 24.95 | 0 | 200 | -0.0 |
| 15/09/2025 |
24.80
|
1,000 | 24.70 | 24.80 | 24.70 | 0 | 0 | 0 |
| 12/09/2025 |
24.70
|
1,200 | 24.55 | 24.70 | 24.55 | 0 | 100 | -0.0 |
| 11/09/2025 |
24.45
|
1,800 | 24.55 | 24.55 | 24.45 | 800 | 0 | 0.0 |