| 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) |
0.40 | 1.67% | 490,200 | 0 | 0 |
23.90
24.90
24.20
|
|
2 tháng
(2026-01-12) |
0.10 | 0.41% | 833,400 | 0 | 0 |
23.70
25.20
24.20
|
|
3 tháng
(2025-12-15) |
-0.50 | -2.02% | 1,105,600 | 0 | 0 |
23.70
25.20
24.20
|
|
6 tháng
(2025-09-15) |
-1.80 | -6.90% | 2,394,400 | -4,100 | -0.1 |
23.70
26.70
24.20
|
|
12 tháng
(2025-03-18) |
-1.80 | -6.90% | 8,227,000 | 0 | -4.3 |
21.80
27.37
24.20
|
|
24 tháng
(2024-03-25) |
4.75 | 24.29% | 23,111,928 | -1,300 | -4.3 |
18.57
27.76
24.20
|
|
36 tháng
(2023-03-29) |
0.55 | 2.30% | 23,984,712 | 900 | -4.3 |
18.57
29.33
24.20
|
|
60 tháng
(2021-04-08) |
-6.62 | -21.42% | 25,798,956 | 1,800 | -4.2 |
18.57
35.11
24.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
24.20
|
15,800 | 24.40 | 24.60 | 24 | 0 | 0 | 0 |
| 12/03/2026 |
24.30
|
8,100 | 23.90 | 24.30 | 23.90 | 0 | 0 | 0 |
| 11/03/2026 |
23.90
|
28,600 | 24.60 | 24.60 | 23.60 | 0 | 0 | 0 |
| 10/03/2026 |
24.90
|
43,200 | 24.40 | 24.90 | 22.60 | 0 | 0 | 0 |
| 09/03/2026 |
24.90
|
132,600 | 24.20 | 24.90 | 22 | 0 | 0 | 0 |
| 06/03/2026 |
24.10
|
25,000 | 24.70 | 24.70 | 23.50 | 0 | 0 | 0 |
| 05/03/2026 |
24.10
|
5,400 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 04/03/2026 |
24.40
|
13,800 | 25 | 25 | 24 | 0 | 0 | 0 |
| 03/03/2026 |
24.80
|
19,800 | 24.70 | 25 | 24.50 | 0 | 0 | 0 |
| 02/03/2026 |
24.60
|
49,400 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 27/02/2026 |
24.10
|
40,600 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 26/02/2026 |
24.20
|
11,800 | 24.60 | 24.60 | 24.20 | 0 | 0 | 0 |
| 25/02/2026 |
24.40
|
67,300 | 24.50 | 24.80 | 24 | 0 | 0 | 0 |
| 24/02/2026 |
24.20
|
14,400 | 24.90 | 24.90 | 24.20 | 0 | 0 | 0 |
| 23/02/2026 |
24.70
|
6,300 | 27.70 | 27.70 | 24.20 | 0 | 0 | 0 |
| 13/02/2026 |
24.30
|
9,300 | 24.10 | 24.30 | 23.80 | 0 | 0 | 0 |
| 12/02/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/02/2026 |
23.90
|
14,500 | 23.80 | 24.10 | 23.80 | 0 | 0 | 0 |
| 10/02/2026 |
24
|
2,500 | 23.90 | 24 | 23.70 | 0 | 0 | 0 |
| 09/02/2026 |
24.20
|
6,200 | 24.10 | 24.20 | 24.10 | 0 | 0 | 0 |
| 06/02/2026 |
23.70
|
2,300 | 23.80 | 24.40 | 23.70 | 0 | 0 | 0 |
| 05/02/2026 |
23.90
|
18,000 | 24 | 24.30 | 23.80 | 0 | 0 | 0 |
| 04/02/2026 |
24
|
51,700 | 24.30 | 24.40 | 23.80 | 0 | 0 | 0 |
| 03/02/2026 |
24.60
|
25,000 | 24.70 | 25.10 | 24.20 | 0 | 0 | 0 |
| 02/02/2026 |
24.70
|
5,100 | 25.30 | 25.40 | 24.70 | 0 | 0 | 0 |
| 30/01/2026 |
25.20
|
61,000 | 24.90 | 25.90 | 24.90 | 0 | 0 | 0 |
| 29/01/2026 |
24.90
|
22,900 | 24 | 24.90 | 23.70 | 0 | 0 | 0 |
| 28/01/2026 |
24
|
4,500 | 24.50 | 24.50 | 23.90 | 0 | 0 | 0 |
| 27/01/2026 |
24.50
|
4,700 | 24.80 | 24.80 | 23.90 | 0 | 0 | 0 |
| 26/01/2026 |
24.20
|
7,900 | 24.60 | 24.60 | 23.90 | 0 | 0 | 0 |
| 23/01/2026 |
24
|
8,500 | 24.60 | 24.60 | 24 | 0 | 0 | 0 |
| 22/01/2026 |
24.10
|
1,700 | 24.90 | 24.90 | 24.10 | 0 | 0 | 0 |
| 21/01/2026 |
24.30
|
21,400 | 24.10 | 24.30 | 23.90 | 0 | 0 | 0 |
| 20/01/2026 |
24.50
|
1,200 | 25.20 | 25.20 | 24.50 | 0 | 0 | 0 |
| 19/01/2026 |
25
|
14,300 | 24.90 | 25 | 24.50 | 0 | 0 | 0 |
| 16/01/2026 |
25
|
33,400 | 24 | 25 | 24 | 0 | 0 | 0 |
| 15/01/2026 |
24.10
|
15,300 | 24.10 | 24.10 | 23.80 | 0 | 0 | 0 |
| 14/01/2026 |
24.20
|
8,600 | 25.20 | 25.20 | 24 | 0 | 0 | 0 |
| 13/01/2026 |
24.30
|
7,500 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 12/01/2026 |
24.20
|
19,500 | 24.20 | 24.40 | 23.90 | 0 | 0 | 0 |
| 09/01/2026 |
23.80
|
6,400 | 23.80 | 24.10 | 23.60 | 0 | 0 | 0 |
| 08/01/2026 |
24
|
3,100 | 24.30 | 24.30 | 23.80 | 0 | 0 | 0 |
| 07/01/2026 |
24.20
|
9,400 | 24 | 24.20 | 23.80 | 0 | 0 | 0 |
| 06/01/2026 |
24
|
17,900 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 05/01/2026 |
24.20
|
1,900 | 25 | 25 | 24.20 | 0 | 0 | 0 |
| 31/12/2025 |
24.60
|
2,800 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 30/12/2025 |
24
|
6,300 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 29/12/2025 |
24
|
2,000 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
| 26/12/2025 |
23.90
|
11,400 | 25.10 | 25.10 | 23.90 | 0 | 0 | 0 |
| 25/12/2025 |
25
|
15,800 | 24.90 | 25 | 24.20 | 0 | 0 | 0 |
| 24/12/2025 |
24.90
|
18,200 | 25.20 | 25.20 | 24.20 | 0 | 0 | 0 |
| 23/12/2025 |
25
|
52,100 | 23.70 | 25 | 23.40 | 0 | 0 | 0 |
| 22/12/2025 |
23.70
|
7,500 | 24.30 | 24.30 | 23.70 | 0 | 0 | 0 |
| 19/12/2025 |
24
|
14,100 | 24 | 24.80 | 23.30 | 0 | 0 | 0 |
| 18/12/2025 |
23.70
|
3,700 | 23.50 | 24.70 | 23.50 | 0 | 0 | 0 |
| 17/12/2025 |
24
|
79,300 | 25.80 | 25.80 | 22 | 0 | 0 | 0 |
| 16/12/2025 |
24.60
|
13,700 | 25.70 | 25.70 | 24.60 | 0 | 0 | 0 |
| 15/12/2025 |
24.80
|
6,600 | 25.80 | 25.80 | 24.80 | 0 | 0 | 0 |
| 12/12/2025 |
25
|
12,000 | 25.60 | 25.60 | 25 | 0 | 0 | 0 |
| 11/12/2025 |
25.50
|
3,600 | 26.30 | 26.30 | 25.30 | 0 | 0 | 0 |
| 10/12/2025 |
25.30
|
7,600 | 25.70 | 25.70 | 25.20 | 0 | 0 | 0 |
| 09/12/2025 |
25.30
|
8,400 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 |
| 08/12/2025 |
25.40
|
21,400 | 25.50 | 25.70 | 25.40 | 0 | 0 | 0 |
| 05/12/2025 |
25.70
|
1,900 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 04/12/2025 |
25.50
|
13,200 | 25.50 | 25.80 | 25.50 | 0 | 0 | 0 |
| 03/12/2025 |
25.30
|
1,000 | 25.70 | 25.70 | 25.30 | 0 | 0 | 0 |
| 02/12/2025 |
25.30
|
5,600 | 25.90 | 25.90 | 25.30 | 0 | 0 | 0 |
| 01/12/2025 |
25.60
|
2,200 | 25.30 | 25.60 | 25.30 | 0 | 0 | 0 |
| 28/11/2025 |
25.40
|
6,000 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 |
| 27/11/2025 |
25.60
|
4,700 | 25.90 | 25.90 | 25.50 | 100 | 0 | 0.0 |
| 26/11/2025 |
25.50
|
4,300 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
| 25/11/2025 |
25.50
|
21,400 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 |
| 24/11/2025 |
25.50
|
5,800 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 |
| 21/11/2025 |
25.60
|
9,500 | 26.20 | 26.20 | 25.60 | 0 | 0 | 0 |
| 20/11/2025 |
25.70
|
7,000 | 25.90 | 26 | 25.70 | 0 | 0 | 0 |
| 19/11/2025 |
25.70
|
35,200 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |
| 18/11/2025 |
25.60
|
13,200 | 25.80 | 25.80 | 25.60 | 0 | 0 | 0 |
| 17/11/2025 |
25.60
|
24,300 | 26 | 26 | 25.60 | 0 | 0 | 0 |
| 14/11/2025 |
25.50
|
20,200 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 |
| 13/11/2025 |
25.70
|
10,800 | 25.80 | 26.20 | 25.70 | 0 | 0 | 0 |
| 12/11/2025 |
25.80
|
11,100 | 25.90 | 25.90 | 25.60 | 0 | 4,100 | -0.1 |
| 11/11/2025 |
25.80
|
29,400 | 26.10 | 26.10 | 25.50 | 0 | 100 | -0.0 |
| 10/11/2025 |
26
|
17,300 | 26.40 | 26.40 | 25.80 | 0 | 0 | 0 |
| 07/11/2025 |
26
|
22,700 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 06/11/2025 |
26
|
9,500 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 05/11/2025 |
26.10
|
32,300 | 26.60 | 26.60 | 26 | 0 | 0 | 0 |
| 04/11/2025 |
26
|
24,600 | 26.30 | 26.30 | 25.50 | 0 | 0 | 0 |
| 03/11/2025 |
26.10
|
27,600 | 26.80 | 26.80 | 25.90 | 0 | 0 | 0 |
| 31/10/2025 |
26.70
|
57,800 | 26.60 | 26.80 | 26.40 | 0 | 0 | 0 |
| 30/10/2025 |
26.60
|
52,100 | 26.50 | 27 | 26.40 | 0 | 0 | 0 |
| 29/10/2025 |
26.20
|
82,600 | 26 | 26.80 | 25.60 | 0 | 0 | 0 |
| 28/10/2025 |
26
|
25,700 | 26.20 | 26.40 | 26 | 0 | 0 | 0 |
| 27/10/2025 |
26.20
|
29,300 | 26.10 | 26.20 | 25.90 | 0 | 0 | 0 |
| 24/10/2025 |
26
|
20,600 | 26.50 | 26.50 | 25.60 | 0 | 0 | 0 |
| 23/10/2025 |
26
|
1,700 | 26.90 | 26.90 | 25.60 | 0 | 100 | -0.0 |
| 22/10/2025 |
25.80
|
9,700 | 25.60 | 25.80 | 25.40 | 0 | 0 | 0 |
| 21/10/2025 |
25.50
|
23,600 | 26.30 | 26.30 | 25.50 | 100 | 0 | 0.0 |
| 20/10/2025 |
25.60
|
44,300 | 26.40 | 26.40 | 25.60 | 0 | 0 | 0 |
| 17/10/2025 |
26
|
13,300 | 26.30 | 26.80 | 25.60 | 0 | 0 | 0 |
| 16/10/2025 |
25.80
|
23,200 | 25.70 | 26.30 | 25.70 | 0 | 0 | 0 |