| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
5 | 18.52% | 304,118,800 | 25,096,249 | 623.5 |
27
32.50
27.10
|
|
2 tháng
(2026-08-10) |
5.40 | 20.30% | 474,233,600 | 21,886,249 | 536.7 |
25.35
32.50
27.10
|
|
3 tháng
(2026-07-10) |
6.78 | 26.91% | 668,669,800 | 23,481,649 | 582.1 |
22.74
32.50
27.10
|
|
6 tháng
(2026-04-13) |
4.96 | 18.32% | 1,415,724,900 | -3,685,351 | -86.5 |
22.74
33.08
27.10
|
|
12 tháng
(2025-10-13) |
14.34 | 81.15% | 3,435,511,900 | 53,959,849 | 900.0 |
13.35
37.43
27.10
|
|
24 tháng
(2024-10-18) |
18.22 | 132.28% | 4,870,130,551 | 58,982,490 | 1,001.9 |
8.91
37.43
27.10
|
|
36 tháng
(2023-10-24) |
20.05 | 167.69% | 6,690,085,140 | 50,774,978 | 849.6 |
8.91
37.43
27.10
|
|
60 tháng
(2021-11-03) |
18.31 | 133.66% | 11,458,071,608 | 76,364,900 | 1,549.7 |
6.59
37.43
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
27.64
|
4,454,200 | 27.84 | 28.13 | 27.59 | 34,400 | 95,500 | -1.7 |
| 09/06/2026 |
27.74
|
5,079,800 | 28.48 | 28.48 | 27.74 | 29,700 | 394,200 | -10.3 |
| 08/06/2026 |
28.28
|
7,422,600 | 28.13 | 28.78 | 27.98 | 279,600 | 289,000 | -0.3 |
| 05/06/2026 |
28.18
|
6,092,200 | 28.48 | 29.07 | 27.98 | 415,000 | 690,400 | -8.0 |
| 04/06/2026 |
28.58
|
7,152,700 | 27.98 | 29.17 | 27.93 | 75,800 | 331,100 | -7.5 |
| 03/06/2026 |
27.54
|
4,898,600 | 27.69 | 28.03 | 27.39 | 225,800 | 529,300 | -8.5 |
| 02/06/2026 |
27.39
|
10,549,500 | 28.58 | 28.78 | 27.14 | 587,600 | 1,183,700 | -17.0 |
| 01/06/2026 |
28.28
|
9,001,700 | 29.47 | 29.52 | 28.18 | 81,200 | 3,109,500 | -88.3 |
| 29/05/2026 |
29.42
|
14,394,100 | 28.08 | 29.62 | 27.69 | 1,435,000 | 1,980,400 | -15.7 |
| 28/05/2026 |
28.18
|
14,151,400 | 27.93 | 28.92 | 27.19 | 1,515,100 | 1,883,100 | -10.7 |
| 27/05/2026 |
27.93
|
7,027,500 | 28.48 | 28.82 | 27.89 | 199,800 | 1,965,100 | -50.4 |
| 26/05/2026 |
28.18
|
7,751,100 | 28.38 | 28.92 | 27.98 | 345,400 | 2,388,400 | -58.4 |
| 25/05/2026 |
27.89
|
15,121,000 | 28.18 | 28.87 | 27.74 | 2,241,200 | 1,681,300 | 15.7 |
| 22/05/2026 |
29.37
|
12,254,000 | 30.60 | 30.75 | 29.27 | 1,041,600 | 1,541,500 | -15.4 |
| 21/05/2026 |
30.36
|
8,311,400 | 31.15 | 31.20 | 30.01 | 127,200 | 1,419,000 | -39.9 |
| 20/05/2026 |
31.45
|
27,302,800 | 30.01 | 31.94 | 28.68 | 6,071,200 | 2,078,800 | 118.6 |
| 19/05/2026 |
30.80
|
31,727,500 | 33.08 | 33.47 | 30.80 | 3,411,000 | 3,411,300 | -0.6 |
| 18/05/2026 |
33.08
|
20,890,200 | 31.64 | 33.57 | 31.59 | 2,452,400 | 2,859,600 | -12.9 |
| 15/05/2026 |
31.40
|
19,692,700 | 29.57 | 31.54 | 29.57 | 4,812,100 | 2,223,400 | 80.1 |
| 14/05/2026 |
29.91
|
15,952,800 | 30.16 | 30.75 | 29.32 | 4,881,900 | 2,270,300 | 79.1 |
| 13/05/2026 |
29.86
|
31,372,300 | 28.97 | 30.75 | 28.28 | 6,268,700 | 2,815,700 | 105.7 |
| 12/05/2026 |
28.78
|
27,100,600 | 27.89 | 29.12 | 27.24 | 5,333,100 | 5,108,700 | 7.0 |
| 11/05/2026 |
27.44
|
27,083,100 | 26.06 | 27.44 | 25.51 | 6,996,500 | 2,101,000 | 132.7 |
| 08/05/2026 |
25.66
|
10,019,900 | 26.01 | 26.11 | 25.27 | 1,398,100 | 1,730,300 | -8.7 |
| 07/05/2026 |
25.22
|
15,910,000 | 26.20 | 26.35 | 25.17 | 175,600 | 4,010,800 | -99.3 |
| 06/05/2026 |
26.40
|
19,346,900 | 26.35 | 27.19 | 25.81 | 2,786,000 | 3,209,000 | -11.1 |
| 05/05/2026 |
26.45
|
24,544,300 | 25.66 | 26.70 | 25.22 | 2,913,800 | 1,594,100 | 34.7 |
| 04/05/2026 |
24.97
|
8,112,800 | 24.97 | 24.97 | 24.47 | 1,560,800 | 343,200 | 30.7 |
| 29/04/2026 |
23.34
|
9,691,400 | 22.94 | 23.63 | 22.89 | 3,477,100 | 2,872,900 | 14.2 |
| 28/04/2026 |
23.14
|
20,263,700 | 24.52 | 24.72 | 23.04 | 2,106,200 | 4,430,400 | -56.0 |
| 24/04/2026 |
24.72
|
7,701,000 | 25.02 | 25.51 | 24.62 | 952,900 | 2,582,000 | -41.0 |
| 23/04/2026 |
24.72
|
16,826,400 | 25.96 | 25.96 | 24.18 | 313,400 | 4,326,900 | -101.6 |
| 22/04/2026 |
25.66
|
5,460,700 | 26.06 | 26.20 | 25.66 | 779,200 | 588,800 | 5.0 |
| 21/04/2026 |
25.81
|
9,310,600 | 25.91 | 26.40 | 25.61 | 1,138,200 | 1,074,300 | 1.6 |
| 20/04/2026 |
25.86
|
7,862,400 | 26.45 | 26.55 | 25.71 | 632,600 | 2,639,700 | -52.9 |
| 17/04/2026 |
26.40
|
10,425,100 | 26.01 | 26.60 | 25.51 | 1,478,100 | 857,200 | 16.5 |
| 16/04/2026 |
25.51
|
9,596,200 | 25.81 | 26.20 | 25.51 | 395,800 | 1,867,600 | -38.4 |
| 15/04/2026 |
25.86
|
11,319,000 | 26.01 | 26.65 | 25.61 | 430,700 | 1,657,200 | -32.0 |
| 14/04/2026 |
26.01
|
16,976,800 | 27.59 | 27.59 | 25.81 | 33,100 | 1,399,800 | -36.6 |
| 13/04/2026 |
27.04
|
13,428,700 | 26.95 | 27.54 | 26.50 | 628,200 | 1,081,700 | -12.4 |
| 10/04/2026 |
26.45
|
20,100,100 | 25.12 | 26.45 | 24.82 | 3,817,500 | 1,125,200 | 71.0 |
| 09/04/2026 |
24.72
|
8,885,200 | 25.51 | 25.71 | 24.72 | 408,300 | 2,209,900 | -45.7 |
| 08/04/2026 |
25.41
|
14,571,200 | 25.31 | 25.61 | 24.67 | 2,332,400 | 3,605,300 | -32.4 |
| 07/04/2026 |
24.87
|
10,889,200 | 25.02 | 25.91 | 24.33 | 2,332,600 | 2,859,200 | -13.2 |
| 06/04/2026 |
24.82
|
9,927,300 | 26.11 | 26.20 | 24.72 | 1,418,300 | 667,400 | 18.9 |
| 03/04/2026 |
26.06
|
9,858,500 | 26.11 | 26.80 | 26.01 | 1,270,900 | 1,512,300 | -6.4 |
| 02/04/2026 |
25.61
|
16,030,200 | 26.06 | 26.95 | 25.07 | 2,572,800 | 4,977,800 | -63.2 |
| 01/04/2026 |
26.01
|
23,335,900 | 27.34 | 27.69 | 25.81 | 2,297,200 | 6,778,800 | -121.8 |
| 31/03/2026 |
27.34
|
20,456,600 | 29.27 | 29.32 | 27.34 | 2,567,200 | 6,916,400 | -123.6 |
| 30/03/2026 |
28.82
|
19,698,000 | 28.13 | 28.97 | 27.79 | 1,034,800 | 2,744,700 | -48.8 |
| 27/03/2026 |
27.29
|
10,857,200 | 27.04 | 27.44 | 26.70 | 1,547,200 | 1,764,600 | -5.8 |
| 26/03/2026 |
26.95
|
9,550,900 | 27.44 | 27.49 | 26.20 | 1,775,000 | 2,031,200 | -6.7 |
| 25/03/2026 |
27.19
|
16,946,200 | 26.65 | 27.89 | 26.50 | 923,400 | 3,572,200 | -73.3 |
| 24/03/2026 |
26.11
|
20,130,400 | 26.45 | 27.14 | 24.38 | 7,244,200 | 1,237,300 | 156.4 |
| 23/03/2026 |
25.81
|
25,169,500 | 26.80 | 28.68 | 25.81 | 7,389,000 | 10,262,500 | -65.6 |
| 20/03/2026 |
27.74
|
34,027,800 | 28.68 | 29.62 | 26.95 | 9,775,700 | 2,966,700 | 189.2 |
| 19/03/2026 |
28.97
|
16,049,500 | 31.54 | 31.64 | 28.97 | 849,100 | 5,727,600 | -144.1 |
| 18/03/2026 |
30.31
|
37,080,100 | 28.13 | 32.24 | 28.13 | 7,777,600 | 10,676,100 | -99.0 |
| 17/03/2026 |
30.16
|
16,522,700 | 31.54 | 32.38 | 30.16 | 1,896,700 | 1,942,600 | -1.5 |
| 16/03/2026 |
32.38
|
18,025,800 | 34.66 | 34.66 | 32.38 | 150,500 | 5,652,400 | -181.3 |
| 13/03/2026 |
34.81
|
35,612,800 | 37.82 | 39.06 | 34.81 | 712,600 | 8,391,800 | -286.2 |
| 12/03/2026 |
37.38
|
17,242,000 | 36.88 | 37.58 | 36.09 | 1,104,300 | 3,388,000 | -84.7 |
| 11/03/2026 |
35.75
|
19,019,300 | 33.13 | 35.75 | 32.58 | 4,690,000 | 1,841,800 | 96.4 |
| 10/03/2026 |
33.42
|
31,752,600 | 35.05 | 37.48 | 33.32 | 5,759,700 | 1,321,800 | 158.6 |
| 09/03/2026 |
35.70
|
35,545,500 | 39.16 | 39.16 | 35.70 | 4,679,400 | 2,024,700 | 101.7 |
| 06/03/2026 |
36.64
|
21,561,100 | 35.40 | 37.38 | 35.30 | 5,655,600 | 1,308,400 | 160.6 |
| 05/03/2026 |
35.20
|
27,388,400 | 37.43 | 38.02 | 35.20 | 2,177,800 | 3,450,300 | -47.0 |
| 04/03/2026 |
37.43
|
27,427,500 | 35.70 | 37.53 | 33.72 | 864,600 | 6,109,200 | -190.3 |
| 03/03/2026 |
35.25
|
49,024,000 | 35.25 | 35.25 | 31.69 | 4,502,000 | 8,234,200 | -129.2 |
| 02/03/2026 |
32.98
|
4,097,400 | 32.98 | 32.98 | 32.98 | 53,300 | 107,200 | -1.8 |
| 27/02/2026 |
30.85
|
18,188,800 | 30.21 | 31.64 | 29.86 | 2,640,300 | 2,863,700 | -6.8 |
| 26/02/2026 |
29.67
|
23,273,900 | 28.97 | 29.67 | 28.03 | 5,823,400 | 2,190,100 | 106.9 |
| 25/02/2026 |
29.02
|
26,335,100 | 28.38 | 29.62 | 27.19 | 6,155,300 | 1,595,000 | 133.6 |
| 24/02/2026 |
27.69
|
31,801,100 | 26.55 | 27.69 | 26.50 | 10,134,900 | 673,700 | 262.3 |
| 23/02/2026 |
25.91
|
14,417,700 | 25.02 | 25.91 | 24.82 | 1,578,800 | 253,900 | 34.5 |
| 13/02/2026 |
24.23
|
13,364,500 | 23.68 | 24.52 | 23.44 | 2,373,500 | 12,300 | 57.1 |
| 12/02/2026 |
23.63
|
10,936,300 | 23.53 | 24.13 | 23.53 | 1,196,200 | 558,000 | 15.4 |
| 11/02/2026 |
23.19
|
13,784,700 | 22.84 | 23.44 | 22.15 | 2,882,800 | 940,400 | 44.8 |
| 10/02/2026 |
22.84
|
37,264,600 | 24.33 | 24.87 | 22.69 | 1,978,900 | 552,300 | 34.4 |
| 09/02/2026 |
24.38
|
10,409,100 | 24.72 | 24.82 | 24.13 | 2,481,000 | 834,900 | 40.9 |
| 06/02/2026 |
24.28
|
31,341,200 | 23.53 | 25.17 | 22.94 | 5,909,900 | 340,200 | 136.0 |
| 05/02/2026 |
24.13
|
24,530,700 | 24.28 | 24.87 | 23.88 | 3,340,600 | 1,440,600 | 46.8 |
| 04/02/2026 |
23.78
|
18,172,400 | 23.53 | 24.23 | 23.14 | 2,806,400 | 763,800 | 48.9 |
| 03/02/2026 |
23.63
|
23,657,600 | 24.03 | 24.52 | 23.63 | 2,302,800 | 896,800 | 34.6 |
| 02/02/2026 |
23.63
|
32,535,700 | 22.45 | 23.63 | 22.15 | 4,618,200 | 475,200 | 96.6 |
| 30/01/2026 |
22.15
|
22,201,400 | 22.25 | 22.64 | 21.80 | 4,670,100 | 727,500 | 88.8 |
| 29/01/2026 |
21.61
|
16,709,600 | 21.75 | 21.80 | 20.86 | 3,633,400 | 2,250,100 | 29.6 |
| 28/01/2026 |
21.66
|
41,660,200 | 21.75 | 22.74 | 21.26 | 2,801,300 | 817,200 | 44.2 |
| 27/01/2026 |
21.26
|
22,591,500 | 20.67 | 21.75 | 20.42 | 1,116,800 | 2,480,000 | -29.0 |
| 26/01/2026 |
20.62
|
24,331,600 | 20.67 | 21.31 | 20.32 | 3,164,400 | 2,055,400 | 22.8 |
| 23/01/2026 |
20.42
|
40,730,800 | 22.00 | 22.10 | 20.42 | 434,000 | 4,046,100 | -78.2 |
| 22/01/2026 |
21.95
|
31,658,700 | 22.89 | 22.94 | 21.75 | 2,445,400 | 6,920,000 | -102.5 |
| 21/01/2026 |
21.95
|
40,775,000 | 20.22 | 21.95 | 20.07 | 3,151,800 | 1,308,700 | 38.3 |
| 20/01/2026 |
20.52
|
23,609,200 | 20.77 | 21.01 | 20.47 | 3,852,600 | 1,537,400 | 48.5 |
| 19/01/2026 |
20.57
|
22,521,200 | 20.02 | 20.86 | 19.83 | 3,364,700 | 824,600 | 52.1 |
| 16/01/2026 |
19.93
|
32,240,900 | 20.62 | 21.41 | 19.78 | 1,855,000 | 2,815,400 | -21.0 |
| 15/01/2026 |
20.47
|
29,699,000 | 20.77 | 21.36 | 20.27 | 2,225,500 | 2,167,500 | 0.7 |
| 14/01/2026 |
21.16
|
38,293,200 | 21.36 | 21.66 | 20.17 | 3,286,400 | 4,802,100 | -33.0 |
| 13/01/2026 |
20.72
|
46,664,000 | 19.43 | 20.72 | 19.28 | 5,216,900 | 1,610,100 | 71.9 |
| 12/01/2026 |
19.38
|
34,088,000 | 19.88 | 20.62 | 18.84 | 5,460,700 | 1,966,900 | 67.8 |