| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
4 | 14.98% | 286,428,100 | 25,508,675 | 544.4 |
19.70
30.70
30.20
|
|
2 tháng
(2026-07-20) |
6.32 | 25.95% | 496,058,400 | 29,624,775 | 654.9 |
19.70
30.70
30.20
|
|
3 tháng
(2026-06-22) |
4.59 | 17.60% | 696,067,400 | 20,683,475 | 437.6 |
19.70
30.70
30.20
|
|
6 tháng
(2026-03-23) |
4.89 | 18.95% | 1,590,104,800 | -7,699,525 | -265.0 |
16.07
33.08
30.20
|
|
12 tháng
(2025-09-23) |
14.23 | 86.39% | 3,566,242,200 | 80,729,175 | 1,574.7 |
13.35
37.43
30.20
|
|
24 tháng
(2024-09-30) |
16.37 | 114.19% | 5,098,339,369 | 94,033,164 | 1,922.1 |
8.91
37.43
30.20
|
|
36 tháng
(2023-10-04) |
18.39 | 149.37% | 7,097,383,689 | 106,826,154 | 2,329.2 |
8.91
37.43
30.20
|
|
60 tháng
(2021-10-14) |
17.85 | 138.98% | 12,053,881,135 | 144,232,149 | 3,367.3 |
6.59
37.43
30.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
16.07
|
16,538,300 | 16.41 | 16.76 | 15.97 | 1,012,300 | 2,410,800 | -23.1 |
| 30/04/2026 |
28.18
|
16,508,000 | 27.34 | 28.58 | 27.34 | 4,302,900 | 1,730,700 | 72.7 |
| 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 |
| 27/04/2026 |
28.18
|
16,508,000 | 27.34 | 28.58 | 27.34 | 4,302,900 | 1,730,700 | 72.7 |
| 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 |
| 20/02/2026 |
28.18
|
16,508,000 | 27.34 | 28.58 | 27.34 | 4,302,900 | 1,730,700 | 72.7 |
| 19/02/2026 |
28.18
|
16,508,000 | 27.34 | 28.58 | 27.34 | 4,302,900 | 1,730,700 | 72.7 |
| 18/02/2026 |
28.18
|
16,508,000 | 27.34 | 28.58 | 27.34 | 4,302,900 | 1,730,700 | 72.7 |
| 17/02/2026 |
28.18
|
16,508,000 | 27.34 | 28.58 | 27.34 | 4,302,900 | 1,730,700 | 72.7 |
| 16/02/2026 |
28.18
|
16,508,000 | 27.34 | 28.58 | 27.34 | 4,302,900 | 1,730,700 | 72.7 |
| 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 |
| 09/01/2026 |
19.48
|
38,812,900 | 18.49 | 19.68 | 18.49 | 6,981,400 | 981,600 | 118.0 |
| 08/01/2026 |
18.39
|
44,567,300 | 18.64 | 18.99 | 18.05 | 5,328,500 | 1,265,500 | 77.0 |
| 07/01/2026 |
17.75
|
31,374,900 | 16.71 | 17.75 | 16.56 | 260,500 | 689,000 | -7.2 |
| 06/01/2026 |
16.61
|
20,485,800 | 16.02 | 16.91 | 16.02 | 2,091,000 | 560,100 | 25.5 |
| 05/01/2026 |
16.07
|
16,538,300 | 16.41 | 16.76 | 15.97 | 1,012,300 | 2,410,800 | -23.1 |
| 02/01/2026 |
22.15
|
22,201,400 | 22.25 | 22.64 | 21.80 | 4,670,100 | 727,500 | 88.8 |
| 01/01/2026 |
15.92
|
5,363,600 | 16.12 | 16.17 | 15.92 | 12,200 | 460,800 | -7.3 |
| 31/12/2025 |
15.92
|
5,363,600 | 16.12 | 16.17 | 15.92 | 12,200 | 460,800 | -7.3 |
| 30/12/2025 |
16.02
|
7,348,700 | 16.71 | 16.71 | 16.02 | 0 | 874,300 | -14.6 |
| 29/12/2025 |
16.51
|
17,508,200 | 16.22 | 16.96 | 16.07 | 345,400 | 1,446,900 | -18.1 |
| 26/12/2025 |
16.07
|
11,687,700 | 15.72 | 16.12 | 15.52 | 1,610,300 | 1,154,100 | 7.3 |
| 25/12/2025 |
15.72
|
5,374,500 | 15.97 | 16.07 | 15.67 | 366,900 | 207,300 | 2.6 |
| 24/12/2025 |
15.97
|
6,624,400 | 16.07 | 16.32 | 15.82 | 420,800 | 265,500 | 2.5 |
| 23/12/2025 |
16.02
|
9,958,300 | 16.22 | 16.46 | 15.87 | 1,218,100 | 456,500 | 12.5 |
| 22/12/2025 |
16.27
|
13,332,800 | 15.67 | 16.27 | 15.43 | 4,739,700 | 764,800 | 64.8 |
| 19/12/2025 |
15.77
|
24,803,500 | 14.98 | 15.77 | 14.63 | 20,419,000 | 10,740,000 | 154.6 |
| 18/12/2025 |
14.78
|
7,420,600 | 15.13 | 15.43 | 14.54 | 718,900 | 818,000 | -1.6 |
| 17/12/2025 |
15.08
|
7,112,600 | 15.38 | 15.62 | 14.93 | 1,037,500 | 685,800 | 5.2 |
| 16/12/2025 |
15.23
|
16,692,700 | 14.44 | 15.23 | 14.34 | 6,186,400 | 703,000 | 83.2 |
| 15/12/2025 |
14.24
|
11,539,300 | 13.35 | 14.24 | 13.35 | 6,025,900 | 148,400 | 82.3 |