| 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) |
-2.39 | -15.26% | 93,133,400 | -3,345,205 | -94.0 |
13.25
15.64
13.30
|
|
2 tháng
(2026-08-10) |
-3.25 | -19.70% | 189,538,400 | -8,188,605 | -179.1 |
13.25
16.86
13.30
|
|
3 tháng
(2026-07-10) |
-5.20 | -28.20% | 300,925,400 | -14,139,305 | -291.1 |
13.25
18.45
13.30
|
|
6 tháng
(2026-04-13) |
-10.57 | -44.37% | 553,475,900 | -49,447,405 | -1,141.7 |
13.25
24.14
13.30
|
|
12 tháng
(2025-10-13) |
-16.34 | -55.22% | 1,301,815,400 | -59,249,705 | -1,436.2 |
13.25
32.59
13.30
|
|
24 tháng
(2024-10-18) |
-13.86 | -51.12% | 2,172,072,800 | -125,965,156 | -3,992.3 |
13.25
33.64
13.30
|
|
36 tháng
(2023-10-24) |
-9.74 | -42.37% | 2,843,224,400 | -118,165,641 | -3,693.9 |
13.25
33.64
13.30
|
|
60 tháng
(2021-11-03) |
-16.06 | -54.79% | 3,699,676,200 | -53,623,820 | -1,949.4 |
12.98
35.27
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
21.50
|
5,883,700 | 21.64 | 21.95 | 21.50 | 221,200 | 337,500 | -2.8 |
| 09/06/2026 |
21.55
|
5,174,400 | 21.14 | 21.59 | 21 | 996,300 | 119,700 | 20.4 |
| 08/06/2026 |
21.09
|
5,675,700 | 20.64 | 21.23 | 20.50 | 1,181,900 | 134,800 | 24.3 |
| 05/06/2026 |
20.82
|
2,455,500 | 20.73 | 21.14 | 20.73 | 182,800 | 266,600 | -1.9 |
| 04/06/2026 |
20.73
|
1,308,300 | 20.77 | 20.77 | 20.55 | 10,000 | 232,100 | -5.0 |
| 03/06/2026 |
20.82
|
1,882,500 | 20.73 | 20.86 | 20.59 | 45,400 | 321,300 | -6.3 |
| 02/06/2026 |
20.86
|
4,406,100 | 20.59 | 21 | 20.50 | 1,396,300 | 222,600 | 26.9 |
| 01/06/2026 |
20.59
|
2,087,200 | 20.55 | 20.86 | 20.55 | 243,200 | 397,100 | -3.5 |
| 29/05/2026 |
20.50
|
2,108,300 | 20.95 | 20.95 | 20.45 | 49,200 | 507,800 | -10.4 |
| 28/05/2026 |
20.91
|
2,841,500 | 20.91 | 21.27 | 20.73 | 408,800 | 432,900 | -0.6 |
| 27/05/2026 |
20.91
|
3,680,400 | 21.27 | 21.32 | 20.82 | 68,500 | 1,076,600 | -23.4 |
| 26/05/2026 |
21.18
|
3,033,000 | 20.91 | 21.32 | 20.82 | 316,200 | 684,400 | -8.5 |
| 25/05/2026 |
20.82
|
7,581,400 | 20.36 | 21.50 | 20.32 | 177,000 | 2,063,800 | -43.6 |
| 22/05/2026 |
20.18
|
4,640,100 | 20.45 | 20.45 | 19.95 | 378,500 | 2,140,200 | -39.0 |
| 21/05/2026 |
20.32
|
2,873,000 | 20.45 | 20.55 | 20.05 | 202,800 | 594,900 | -8.7 |
| 20/05/2026 |
20.32
|
9,723,100 | 21.09 | 21.09 | 19.64 | 1,459,800 | 2,233,000 | -17.6 |
| 19/05/2026 |
21.09
|
4,472,300 | 21.18 | 21.41 | 20.95 | 157,600 | 774,000 | -14.3 |
| 18/05/2026 |
21.09
|
3,295,500 | 21.09 | 21.18 | 20.95 | 93,900 | 716,800 | -14.4 |
| 15/05/2026 |
21.27
|
3,628,300 | 21.64 | 21.64 | 21.23 | 21,900 | 784,200 | -17.9 |
| 14/05/2026 |
21.59
|
3,274,400 | 21.18 | 21.86 | 21.18 | 185,500 | 49,900 | 3.2 |
| 13/05/2026 |
21.18
|
6,303,000 | 21.55 | 21.55 | 21 | 256,400 | 918,600 | -15.4 |
| 12/05/2026 |
21.45
|
6,169,400 | 21.64 | 22 | 21.41 | 34,700 | 2,296,400 | -53.7 |
| 11/05/2026 |
21.59
|
7,848,700 | 22.05 | 22.14 | 21.50 | 1,200 | 865,000 | -20.7 |
| 08/05/2026 |
22.05
|
5,359,000 | 22.18 | 22.18 | 21.91 | 35,200 | 970,100 | -22.6 |
| 07/05/2026 |
22
|
8,724,100 | 22.23 | 22.64 | 21.95 | 557,400 | 4,248,300 | -89.8 |
| 06/05/2026 |
22
|
8,366,600 | 22.23 | 22.27 | 21.82 | 119,900 | 4,748,700 | -112.0 |
| 05/05/2026 |
22.18
|
4,864,500 | 22.73 | 22.73 | 22.09 | 16,200 | 2,643,100 | -64.3 |
| 04/05/2026 |
22.73
|
5,864,100 | 23.27 | 23.41 | 22.64 | 74,700 | 3,850,000 | -94.9 |
| 29/04/2026 |
23.09
|
7,454,800 | 23.18 | 23.23 | 22.95 | 875,000 | 1,481,500 | -15.4 |
| 28/04/2026 |
23.09
|
1,685,600 | 23.27 | 23.41 | 23.05 | 243,400 | 269,000 | -0.7 |
| 24/04/2026 |
23.27
|
2,273,900 | 23.27 | 23.41 | 23.05 | 115,100 | 901,200 | -20.0 |
| 23/04/2026 |
23.27
|
3,208,400 | 23.32 | 23.41 | 22.91 | 161,600 | 278,800 | -3.0 |
| 22/04/2026 |
23.36
|
3,029,200 | 23.50 | 23.50 | 23.14 | 409,100 | 1,303,900 | -22.9 |
| 21/04/2026 |
23.36
|
3,489,600 | 23.77 | 23.77 | 23.27 | 145,500 | 948,600 | -20.7 |
| 20/04/2026 |
23.64
|
2,271,300 | 23.68 | 23.86 | 23.55 | 32,400 | 631,500 | -15.6 |
| 17/04/2026 |
23.68
|
2,955,900 | 24.05 | 24.05 | 23.68 | 80,800 | 601,900 | -13.6 |
| 16/04/2026 |
23.91
|
3,476,600 | 24.23 | 24.23 | 23.73 | 517,300 | 824,400 | -8.0 |
| 15/04/2026 |
24.14
|
7,877,300 | 23.91 | 24.50 | 23.91 | 1,051,500 | 60,000 | 26.4 |
| 14/04/2026 |
23.82
|
3,193,000 | 24.05 | 24.18 | 23.77 | 60,300 | 183,400 | -3.2 |
| 13/04/2026 |
23.82
|
3,887,500 | 23.55 | 24.18 | 23.55 | 227,300 | 668,200 | -11.5 |
| 10/04/2026 |
23.82
|
5,239,200 | 23.95 | 24.41 | 23.77 | 357,000 | 1,629,800 | -33.5 |
| 09/04/2026 |
23.82
|
6,210,500 | 23.68 | 24.50 | 23.59 | 391,300 | 936,500 | -14.5 |
| 08/04/2026 |
23.77
|
4,399,100 | 23.50 | 24 | 23.18 | 723,200 | 492,800 | 6.0 |
| 07/04/2026 |
22.73
|
3,107,500 | 22.73 | 22.77 | 22 | 128,000 | 1,308,300 | -29.2 |
| 06/04/2026 |
22.73
|
3,122,700 | 23 | 23.18 | 22.45 | 287,700 | 1,690,100 | -35.1 |
| 03/04/2026 |
23
|
4,464,600 | 23.77 | 23.91 | 23 | 421,900 | 2,252,900 | -47.1 |
| 02/04/2026 |
23.77
|
3,032,100 | 23.91 | 24.05 | 23.64 | 662,800 | 449,600 | 5.6 |
| 01/04/2026 |
24.09
|
4,925,000 | 24.05 | 24.36 | 23.86 | 857,400 | 637,400 | 5.8 |
| 31/03/2026 |
23.64
|
4,193,600 | 24 | 24 | 23.41 | 468,500 | 1,383,300 | -23.8 |
| 30/03/2026 |
23.68
|
4,370,900 | 23.36 | 23.86 | 23.32 | 587,300 | 2,230,000 | -42.5 |
| 27/03/2026 |
24
|
4,704,200 | 23.14 | 24.09 | 23 | 530,300 | 657,100 | -3.4 |
| 26/03/2026 |
23.14
|
2,692,100 | 23.68 | 23.73 | 23.05 | 228,300 | 232,000 | 0.0 |
| 25/03/2026 |
23.50
|
5,073,300 | 23.09 | 23.82 | 22.86 | 1,306,500 | 1,338,800 | -0.8 |
| 24/03/2026 |
22.73
|
5,635,600 | 22.27 | 23.14 | 22.14 | 2,708,300 | 2,587,500 | 3.0 |
| 23/03/2026 |
21.82
|
4,659,400 | 23.27 | 23.27 | 21.68 | 831,600 | 2,276,500 | -35.6 |
| 20/03/2026 |
23.18
|
3,900,700 | 23.77 | 24 | 23.18 | 1,429,100 | 2,323,800 | -22.8 |
| 19/03/2026 |
23.86
|
3,792,700 | 23.36 | 24.23 | 23.23 | 1,530,600 | 285,000 | 32.7 |
| 18/03/2026 |
23.82
|
2,166,500 | 23.82 | 23.86 | 23.45 | 417,000 | 335,600 | 2.1 |
| 17/03/2026 |
23.82
|
2,792,700 | 24.09 | 24.09 | 23.73 | 1,243,400 | 914,000 | 8.6 |
| 16/03/2026 |
23.82
|
3,573,400 | 23.82 | 24.32 | 23.55 | 432,800 | 1,127,000 | -18.2 |
| 13/03/2026 |
23.64
|
5,708,700 | 23 | 24.27 | 22.86 | 3,428,800 | 1,030,800 | 63.2 |
| 12/03/2026 |
23.27
|
2,316,000 | 23.36 | 23.45 | 22.77 | 212,400 | 612,700 | -10.2 |
| 11/03/2026 |
23.41
|
6,061,900 | 22.82 | 24.09 | 22.64 | 1,286,300 | 1,236,900 | 1.2 |
| 10/03/2026 |
22.77
|
7,378,700 | 22.27 | 23.05 | 21.82 | 4,365,900 | 1,653,800 | 66.7 |
| 09/03/2026 |
21.77
|
3,789,600 | 21.77 | 22.18 | 21.77 | 1,376,000 | 537,600 | 20.1 |
| 06/03/2026 |
23.36
|
4,142,300 | 24.36 | 24.55 | 23.32 | 104,600 | 2,206,500 | -54.6 |
| 05/03/2026 |
24.32
|
9,013,400 | 24.27 | 24.95 | 24.09 | 6,485,400 | 1,916,100 | 123.6 |
| 04/03/2026 |
23.86
|
6,483,800 | 24.64 | 24.73 | 23.18 | 1,782,000 | 1,669,600 | 2.4 |
| 03/03/2026 |
24.82
|
4,705,900 | 24.73 | 25 | 24.55 | 3,021,300 | 781,200 | 61.0 |
| 02/03/2026 |
24.68
|
8,036,700 | 23.77 | 24.95 | 23.77 | 5,107,500 | 743,700 | 117.8 |
| 27/02/2026 |
24.77
|
4,380,200 | 25.55 | 25.68 | 24.73 | 270,300 | 2,086,100 | -49.9 |
| 26/02/2026 |
25.45
|
2,916,900 | 25.45 | 25.59 | 25.27 | 456,400 | 596,700 | -3.9 |
| 25/02/2026 |
25.41
|
4,614,100 | 25.77 | 25.77 | 25.09 | 39,300 | 835,500 | -22.2 |
| 24/02/2026 |
25.68
|
3,703,000 | 25.23 | 25.82 | 25.23 | 2,310,400 | 754,900 | 43.7 |
| 23/02/2026 |
25.45
|
3,189,000 | 25.73 | 25.73 | 24.95 | 391,100 | 638,600 | -6.8 |
| 13/02/2026 |
25.73
|
3,358,900 | 25.55 | 25.82 | 25.45 | 545,600 | 560,300 | -0.4 |
| 12/02/2026 |
25.91
|
3,821,800 | 25.86 | 26.09 | 25.41 | 2,182,000 | 725,200 | 41.6 |
| 11/02/2026 |
25.95
|
9,648,800 | 25.14 | 26.14 | 25.09 | 1,836,300 | 615,600 | 34.4 |
| 10/02/2026 |
25.09
|
8,868,300 | 24.14 | 25.09 | 24.14 | 3,304,200 | 303,900 | 81.7 |
| 09/02/2026 |
24.14
|
6,905,800 | 23.55 | 24.50 | 23.41 | 3,127,900 | 587,100 | 67.0 |
| 06/02/2026 |
23.09
|
7,494,700 | 24 | 24 | 23.09 | 429,900 | 2,184,000 | -45.3 |
| 05/02/2026 |
24.18
|
3,311,800 | 24.64 | 24.73 | 24.18 | 203,200 | 879,600 | -18.1 |
| 04/02/2026 |
24.41
|
5,915,200 | 24.45 | 24.64 | 24.05 | 1,334,600 | 2,164,200 | -22.0 |
| 03/02/2026 |
24.41
|
6,314,100 | 24.91 | 24.91 | 24.09 | 1,192,800 | 1,381,900 | -5.0 |
| 02/02/2026 |
24.73
|
5,167,100 | 25.09 | 25.09 | 24.09 | 766,800 | 1,992,500 | -33.2 |
| 30/01/2026 |
25
|
11,299,600 | 24.64 | 25.45 | 24.41 | 972,300 | 286,600 | 18.7 |
| 29/01/2026 |
24.45
|
3,483,500 | 24.55 | 24.86 | 24.09 | 288,300 | 356,800 | -1.8 |
| 28/01/2026 |
24.45
|
8,258,500 | 24.45 | 24.91 | 23.55 | 2,012,400 | 2,030,700 | -0.6 |
| 27/01/2026 |
24.27
|
7,971,400 | 25.18 | 25.27 | 24.14 | 1,234,300 | 1,907,300 | -18.2 |
| 26/01/2026 |
25.14
|
5,461,600 | 26.45 | 26.45 | 25 | 321,700 | 456,600 | -3.8 |
| 23/01/2026 |
26.27
|
2,905,900 | 26.86 | 26.86 | 26.09 | 724,700 | 1,080,500 | -10.3 |
| 22/01/2026 |
26.64
|
10,156,500 | 26.09 | 27.55 | 25.55 | 1,141,300 | 2,012,800 | -25.5 |
| 21/01/2026 |
26.09
|
6,517,100 | 26.55 | 26.86 | 25.91 | 692,500 | 2,393,200 | -49.2 |
| 20/01/2026 |
26.64
|
5,270,000 | 26.64 | 26.95 | 26.32 | 446,600 | 1,013,500 | -16.6 |
| 19/01/2026 |
26.64
|
5,483,700 | 27.18 | 27.23 | 26.64 | 183,600 | 1,193,600 | -29.9 |
| 16/01/2026 |
27.05
|
6,436,700 | 27.64 | 28.05 | 26.95 | 344,200 | 982,400 | -19.1 |
| 15/01/2026 |
27.36
|
9,028,300 | 26.14 | 27.55 | 26.05 | 1,676,500 | 540,900 | 33.6 |
| 14/01/2026 |
26.41
|
8,278,700 | 27.23 | 27.32 | 26.14 | 491,900 | 1,472,300 | -28.9 |
| 13/01/2026 |
27.27
|
5,735,900 | 27.27 | 27.59 | 27.18 | 472,100 | 223,300 | 7.5 |
| 12/01/2026 |
26.55
|
6,489,400 | 26.09 | 27.14 | 25.68 | 702,800 | 1,590,300 | -25.9 |