| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.70 | -3.14% | 73,208,600 | -2,397,028 | -22.8 |
19.25
23.10
19.25
|
|
2 tháng
(2026-08-06) |
0.10 | 0.47% | 127,195,600 | -586,128 | 19.0 |
19.25
23.30
19.25
|
|
3 tháng
(2026-07-07) |
0.39 | 1.85% | 203,986,000 | -2,634,828 | -29.0 |
19.25
23.30
19.25
|
|
6 tháng
(2026-04-08) |
-5.46 | -20.17% | 409,483,400 | -20,198,128 | -478.2 |
19.25
27.43
19.25
|
|
12 tháng
(2025-10-10) |
-1.29 | -5.65% | 1,248,747,400 | -18,586,828 | -403.7 |
19.25
31.83
19.25
|
|
24 tháng
(2024-10-15) |
3.65 | 20.31% | 2,087,405,200 | -24,636,503 | -795.1 |
14.43
31.83
19.25
|
|
36 tháng
(2023-10-23) |
4.29 | 24.79% | 2,765,854,200 | -37,635,088 | -1,211.6 |
13.95
31.83
19.25
|
|
60 tháng
(2021-11-01) |
3.16 | 17.15% | 4,610,341,200 | -30,377,167 | -192.3 |
13.95
31.83
19.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
22.85
|
1,916,100 | 22.56 | 22.99 | 22.56 | 225,000 | 406,400 | -4.4 |
| 10/06/2026 |
22.56
|
2,716,300 | 22.52 | 22.80 | 22.28 | 294,700 | 480,100 | -4.4 |
| 09/06/2026 |
22.47
|
3,512,900 | 22.99 | 23.08 | 22.38 | 181,100 | 519,700 | -8.1 |
| 08/06/2026 |
22.94
|
2,600,500 | 23.41 | 23.41 | 22.94 | 32,500 | 438,600 | -10.1 |
| 05/06/2026 |
23.50
|
857,800 | 23.55 | 23.74 | 23.50 | 3,000 | 30,500 | -0.7 |
| 04/06/2026 |
23.64
|
1,399,800 | 23.36 | 24.06 | 23.36 | 60,500 | 452,000 | -9.9 |
| 03/06/2026 |
23.55
|
2,079,400 | 23.55 | 23.64 | 23.13 | 188,000 | 477,100 | -7.2 |
| 02/06/2026 |
23.55
|
2,628,500 | 24.06 | 24.16 | 23.41 | 400 | 731,300 | -18.6 |
| 01/06/2026 |
24.02
|
2,212,000 | 24.16 | 24.20 | 23.88 | 9,100 | 344,800 | -8.6 |
| 29/05/2026 |
24.25
|
3,258,300 | 24.20 | 24.34 | 23.88 | 184,100 | 255,400 | -1.8 |
| 28/05/2026 |
24.20
|
2,182,800 | 24.44 | 24.58 | 24.16 | 189,600 | 199,000 | -0.3 |
| 27/05/2026 |
24.48
|
1,298,400 | 24.62 | 24.77 | 24.44 | 67,000 | 169,100 | -2.7 |
| 26/05/2026 |
24.53
|
1,744,700 | 24.34 | 24.62 | 24.34 | 110,400 | 410,000 | -7.8 |
| 25/05/2026 |
24.44
|
3,079,100 | 24.58 | 24.72 | 24.20 | 195,800 | 366,900 | -4.5 |
| 22/05/2026 |
24.77
|
2,609,600 | 25.00 | 25.23 | 24.67 | 332,800 | 264,500 | 1.8 |
| 21/05/2026 |
24.62
|
2,414,100 | 25.14 | 25.28 | 24.44 | 139,300 | 791,500 | -17.3 |
| 20/05/2026 |
25.14
|
5,026,300 | 25.09 | 25.37 | 23.97 | 1,099,100 | 611,600 | 12.4 |
| 19/05/2026 |
25.23
|
4,795,200 | 26.54 | 26.54 | 25.00 | 127,000 | 613,500 | -13.6 |
| 18/05/2026 |
26.36
|
9,223,600 | 25.42 | 26.64 | 25.37 | 960,400 | 255,300 | 19.6 |
| 15/05/2026 |
25.28
|
3,328,400 | 25.23 | 25.47 | 24.86 | 110,500 | 575,100 | -12.4 |
| 14/05/2026 |
25.19
|
3,022,800 | 25.56 | 25.84 | 25.09 | 356,900 | 611,900 | -7.0 |
| 13/05/2026 |
25.56
|
6,692,400 | 25.00 | 26.03 | 24.67 | 221,600 | 521,600 | -8.3 |
| 12/05/2026 |
24.95
|
3,465,100 | 25.00 | 25.05 | 24.53 | 588,000 | 280,300 | 8.2 |
| 11/05/2026 |
24.72
|
3,170,400 | 24.34 | 24.86 | 24.20 | 382,900 | 632,600 | -6.6 |
| 08/05/2026 |
24.20
|
2,547,400 | 24.34 | 24.53 | 24.11 | 41,100 | 278,000 | -6.2 |
| 07/05/2026 |
24.34
|
3,729,200 | 24.86 | 25.00 | 24.30 | 41,800 | 622,000 | -15.3 |
| 06/05/2026 |
24.86
|
2,049,100 | 24.95 | 24.95 | 24.72 | 212,500 | 320,500 | -2.9 |
| 05/05/2026 |
24.86
|
4,425,800 | 24.53 | 24.91 | 24.11 | 691,200 | 1,148,100 | -11.9 |
| 04/05/2026 |
24.39
|
3,474,600 | 24.62 | 25.23 | 24.39 | 171,200 | 1,794,700 | -42.9 |
| 29/04/2026 |
24.81
|
5,017,400 | 24.02 | 25.09 | 23.88 | 1,018,800 | 1,700,500 | -17.6 |
| 28/04/2026 |
24.02
|
5,514,300 | 24.86 | 25.23 | 23.88 | 505,700 | 1,281,000 | -20.3 |
| 24/04/2026 |
24.77
|
5,565,000 | 25.33 | 25.70 | 24.62 | 1,158,500 | 1,129,400 | 0.6 |
| 23/04/2026 |
25.28
|
6,983,300 | 26.31 | 26.45 | 24.95 | 130,400 | 1,289,500 | -32.0 |
| 22/04/2026 |
26.22
|
2,836,500 | 26.40 | 26.78 | 26.12 | 3,400 | 1,065,400 | -29.9 |
| 21/04/2026 |
26.40
|
3,078,500 | 26.87 | 26.92 | 26.40 | 146,100 | 132,000 | 0.4 |
| 20/04/2026 |
26.78
|
2,164,100 | 27.25 | 27.29 | 26.68 | 30,600 | 363,200 | -9.6 |
| 17/04/2026 |
27.06
|
5,571,000 | 26.83 | 27.57 | 26.68 | 506,200 | 437,200 | 2.1 |
| 16/04/2026 |
26.83
|
2,675,300 | 26.73 | 27.06 | 26.45 | 120,000 | 580,700 | -13.2 |
| 15/04/2026 |
26.54
|
4,142,400 | 26.97 | 27.15 | 26.50 | 138,400 | 1,166,100 | -29.4 |
| 14/04/2026 |
26.87
|
4,443,700 | 27.62 | 27.62 | 26.83 | 80,600 | 219,700 | -4.0 |
| 13/04/2026 |
27.43
|
3,874,500 | 27.43 | 27.81 | 27.43 | 926,700 | 70,900 | 25.2 |
| 10/04/2026 |
27.25
|
5,892,100 | 26.78 | 27.76 | 26.59 | 734,600 | 337,000 | 11.5 |
| 09/04/2026 |
26.68
|
3,240,000 | 26.92 | 27.57 | 26.59 | 70,800 | 464,100 | -11.3 |
| 08/04/2026 |
27.06
|
4,350,500 | 26.78 | 27.06 | 26.12 | 110,100 | 108,100 | 0.1 |
| 07/04/2026 |
26.17
|
3,635,800 | 26.26 | 26.73 | 25.98 | 982,400 | 256,500 | 20.4 |
| 06/04/2026 |
25.84
|
5,406,800 | 26.92 | 27.15 | 25.84 | 1,565,300 | 151,200 | 39.9 |
| 03/04/2026 |
26.97
|
3,194,800 | 27.67 | 27.76 | 26.97 | 59,300 | 87,300 | -0.8 |
| 02/04/2026 |
27.62
|
3,658,700 | 27.29 | 27.67 | 26.83 | 229,900 | 101,500 | 3.7 |
| 01/04/2026 |
27.06
|
8,083,700 | 28.09 | 28.14 | 26.97 | 88,100 | 308,500 | -6.5 |
| 31/03/2026 |
27.95
|
10,183,900 | 29.03 | 29.03 | 27.43 | 113,400 | 832,400 | -21.6 |
| 30/03/2026 |
28.88
|
7,216,500 | 28.98 | 29.68 | 28.84 | 321,300 | 223,200 | 3.0 |
| 27/03/2026 |
28.84
|
9,590,700 | 29.31 | 29.82 | 28.70 | 2,252,800 | 211,900 | 64.2 |
| 26/03/2026 |
29.12
|
12,313,800 | 27.53 | 29.21 | 26.68 | 932,600 | 1,505,900 | -16.1 |
| 25/03/2026 |
27.53
|
5,732,000 | 27.15 | 28.00 | 26.87 | 201,900 | 427,600 | -6.6 |
| 24/03/2026 |
26.97
|
4,313,800 | 27.86 | 27.86 | 26.64 | 58,100 | 202,700 | -4.2 |
| 23/03/2026 |
26.87
|
8,107,900 | 26.87 | 28.00 | 26.22 | 1,354,600 | 727,700 | 17.6 |
| 20/03/2026 |
27.01
|
9,134,100 | 28.84 | 28.88 | 26.87 | 459,100 | 1,442,700 | -29.2 |
| 19/03/2026 |
28.79
|
10,387,100 | 29.63 | 29.68 | 27.86 | 125,800 | 358,400 | -7.4 |
| 18/03/2026 |
28.79
|
7,434,500 | 27.15 | 28.79 | 27.01 | 651,400 | 311,500 | 9.9 |
| 17/03/2026 |
26.92
|
26,655,800 | 28.09 | 28.56 | 26.92 | 928,600 | 2,325,600 | -41.7 |
| 16/03/2026 |
28.93
|
11,431,200 | 31.09 | 31.18 | 28.93 | 34,700 | 1,385,700 | -43.2 |
| 13/03/2026 |
31.09
|
17,041,900 | 32.77 | 33.52 | 30.43 | 561,300 | 1,925,600 | -48.6 |
| 12/03/2026 |
31.83
|
22,324,700 | 30.29 | 31.83 | 30.29 | 2,637,600 | 980,500 | 55.0 |
| 11/03/2026 |
29.77
|
13,819,800 | 29.31 | 29.82 | 28.00 | 972,600 | 672,100 | 9.4 |
| 10/03/2026 |
29.31
|
16,556,300 | 28.28 | 29.96 | 28.09 | 2,389,500 | 958,300 | 44.1 |
| 09/03/2026 |
28.04
|
39,829,000 | 31.18 | 31.18 | 28.00 | 1,423,100 | 1,089,800 | 10.9 |
| 06/03/2026 |
29.17
|
15,649,900 | 29.07 | 29.49 | 28.56 | 706,800 | 435,500 | 8.5 |
| 05/03/2026 |
28.56
|
19,382,300 | 28.98 | 29.59 | 27.71 | 3,689,700 | 1,472,300 | 67.8 |
| 04/03/2026 |
28.65
|
27,509,400 | 30.43 | 30.43 | 27.48 | 2,613,000 | 1,652,500 | 28.1 |
| 03/03/2026 |
29.35
|
21,491,100 | 29.49 | 29.49 | 27.71 | 412,300 | 143,400 | 8.2 |
| 02/03/2026 |
27.62
|
17,341,600 | 27.62 | 27.62 | 27.15 | 1,132,900 | 80,700 | 30.9 |
| 27/02/2026 |
25.84
|
18,937,700 | 25.05 | 26.22 | 25.00 | 737,200 | 2,030,200 | -34.9 |
| 26/02/2026 |
24.81
|
8,774,600 | 25.28 | 25.33 | 24.67 | 31,800 | 413,300 | -10.3 |
| 25/02/2026 |
25.09
|
9,320,500 | 25.37 | 25.47 | 24.91 | 252,800 | 253,300 | -0.1 |
| 24/02/2026 |
25.19
|
22,734,000 | 24.02 | 25.42 | 23.88 | 1,592,600 | 173,800 | 37.3 |
| 23/02/2026 |
23.78
|
5,447,000 | 23.69 | 24.16 | 23.55 | 348,900 | 125,700 | 5.7 |
| 13/02/2026 |
23.41
|
4,495,300 | 23.45 | 23.69 | 23.36 | 600,700 | 307,000 | 7.3 |
| 12/02/2026 |
23.41
|
3,259,800 | 23.64 | 23.78 | 23.41 | 43,500 | 109,800 | -1.7 |
| 11/02/2026 |
23.64
|
5,130,300 | 23.50 | 23.92 | 23.22 | 752,200 | 1,141,100 | -9.6 |
| 10/02/2026 |
23.50
|
6,919,400 | 23.78 | 23.83 | 23.03 | 2,919,300 | 676,300 | 56.5 |
| 09/02/2026 |
23.74
|
6,154,200 | 23.31 | 23.83 | 22.85 | 2,531,900 | 350,000 | 55.1 |
| 06/02/2026 |
23.13
|
6,412,400 | 23.17 | 23.50 | 22.61 | 2,087,500 | 143,200 | 48.1 |
| 05/02/2026 |
23.41
|
10,423,200 | 23.74 | 24.11 | 23.41 | 1,716,300 | 579,000 | 28.9 |
| 04/02/2026 |
23.41
|
5,946,500 | 23.27 | 23.55 | 23.03 | 377,400 | 459,200 | -2.1 |
| 03/02/2026 |
23.13
|
9,295,200 | 23.08 | 23.83 | 22.94 | 183,900 | 312,000 | -3.3 |
| 02/02/2026 |
22.89
|
5,514,200 | 22.56 | 22.94 | 22.38 | 535,600 | 551,600 | -0.5 |
| 30/01/2026 |
22.42
|
4,599,700 | 22.71 | 22.71 | 22.33 | 526,200 | 308,500 | 5.2 |
| 29/01/2026 |
22.38
|
3,282,800 | 22.33 | 22.52 | 21.91 | 103,000 | 602,900 | -11.9 |
| 28/01/2026 |
22.10
|
3,524,900 | 22.10 | 22.38 | 21.91 | 261,300 | 223,200 | 0.9 |
| 27/01/2026 |
21.82
|
3,200,400 | 21.63 | 22.19 | 21.58 | 547,100 | 144,500 | 9.4 |
| 26/01/2026 |
21.53
|
11,076,900 | 22.99 | 23.03 | 21.39 | 560,400 | 523,200 | 0.4 |
| 23/01/2026 |
22.99
|
6,074,700 | 24.20 | 24.20 | 22.85 | 28,700 | 401,200 | -9.5 |
| 22/01/2026 |
24.20
|
18,893,400 | 23.22 | 24.67 | 23.22 | 603,500 | 536,400 | 1.7 |
| 21/01/2026 |
23.08
|
7,793,300 | 22.61 | 23.13 | 22.56 | 535,600 | 893,600 | -8.8 |
| 20/01/2026 |
22.75
|
4,862,900 | 22.75 | 23.13 | 22.61 | 463,800 | 334,100 | 3.1 |
| 19/01/2026 |
22.66
|
2,722,200 | 22.66 | 22.89 | 22.47 | 340,100 | 72,500 | 6.5 |
| 16/01/2026 |
22.56
|
4,680,200 | 22.85 | 22.94 | 22.47 | 442,300 | 312,800 | 3.1 |
| 15/01/2026 |
22.75
|
5,419,400 | 23.36 | 23.36 | 22.75 | 175,600 | 205,400 | -0.8 |
| 14/01/2026 |
23.31
|
12,596,300 | 23.08 | 23.88 | 22.66 | 1,033,100 | 1,132,000 | -2.7 |
| 13/01/2026 |
22.85
|
8,015,500 | 22.85 | 23.08 | 22.24 | 312,700 | 1,127,200 | -19.7 |