| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-2.55 | -10.74% | 33,789,300 | -4,820,496 | -69.2 |
21.15
24.10
21.15
|
|
2 tháng
(2026-08-17) |
-2.55 | -10.74% | 72,020,000 | -3,828,896 | -43.3 |
21.15
25.70
21.15
|
|
3 tháng
(2026-07-16) |
-3.60 | -14.52% | 124,470,700 | -14,469,596 | -273.3 |
20
25.70
21.15
|
|
6 tháng
(2026-04-17) |
-6.81 | -24.31% | 241,972,500 | -18,455,896 | -378.1 |
20
28.01
21.15
|
|
12 tháng
(2025-10-20) |
-14.07 | -39.89% | 610,279,800 | -41,419,396 | -1,072.0 |
20
39.15
21.15
|
|
24 tháng
(2024-10-24) |
-13.31 | -38.57% | 1,337,783,400 | -36,862,693 | -1,290.1 |
20
42.25
21.15
|
|
36 tháng
(2023-10-30) |
-7.31 | -25.64% | 1,978,458,100 | -18,411,298 | -505.6 |
20
42.25
21.15
|
|
60 tháng
(2021-11-09) |
-25.62 | -54.72% | 3,505,440,300 | 3,356,085 | -88.6 |
15.22
55.55
21.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
26.24
|
2,544,800 | 25.31 | 26.83 | 25.26 | 299,400 | 153,000 | 4.0 |
| 09/06/2026 |
25.31
|
556,400 | 25.36 | 25.46 | 25.02 | 107,200 | 70,900 | 0.9 |
| 08/06/2026 |
25.17
|
878,200 | 25.21 | 25.51 | 25.07 | 91,000 | 93,000 | -0.1 |
| 05/06/2026 |
25.46
|
956,300 | 25.75 | 25.75 | 25.36 | 40,700 | 372,700 | -8.6 |
| 04/06/2026 |
25.75
|
713,500 | 26.00 | 26.15 | 25.61 | 30,900 | 199,400 | -4.4 |
| 03/06/2026 |
26.00
|
934,600 | 25.56 | 26.15 | 25.56 | 147,500 | 51,400 | 2.6 |
| 02/06/2026 |
25.56
|
1,639,300 | 26.39 | 26.39 | 25.46 | 149,000 | 162,600 | -0.4 |
| 01/06/2026 |
26.24
|
2,085,300 | 26.00 | 26.59 | 25.95 | 320,300 | 439,100 | -3.2 |
| 29/05/2026 |
25.90
|
1,247,800 | 26.05 | 26.15 | 25.75 | 56,400 | 129,900 | -1.9 |
| 28/05/2026 |
26.05
|
1,462,600 | 25.75 | 26.29 | 25.66 | 620,400 | 162,500 | 12.2 |
| 27/05/2026 |
25.90
|
1,228,800 | 26.10 | 26.20 | 25.75 | 271,200 | 67,800 | 5.4 |
| 26/05/2026 |
26.10
|
1,638,000 | 25.75 | 26.24 | 25.61 | 349,500 | 399,400 | -1.3 |
| 25/05/2026 |
25.66
|
1,928,200 | 25.12 | 26.20 | 25.12 | 353,800 | 267,800 | 2.2 |
| 22/05/2026 |
25.02
|
1,772,800 | 24.92 | 25.36 | 24.58 | 196,700 | 338,300 | -3.6 |
| 21/05/2026 |
24.77
|
1,806,000 | 25.21 | 25.41 | 24.72 | 231,600 | 404,000 | -4.4 |
| 20/05/2026 |
25.17
|
3,146,000 | 25.80 | 25.85 | 24.04 | 378,200 | 395,200 | -0.7 |
| 19/05/2026 |
25.66
|
1,303,600 | 25.90 | 26.15 | 25.66 | 73,500 | 193,100 | -3.2 |
| 18/05/2026 |
25.70
|
1,958,000 | 26.05 | 26.05 | 25.66 | 66,500 | 870,500 | -21.1 |
| 15/05/2026 |
26.00
|
1,799,500 | 26.49 | 26.49 | 25.90 | 12,500 | 708,800 | -18.5 |
| 14/05/2026 |
26.44
|
1,752,600 | 25.90 | 26.49 | 25.80 | 478,600 | 109,700 | 9.9 |
| 13/05/2026 |
25.80
|
2,239,000 | 26.29 | 26.34 | 25.61 | 65,200 | 1,058,400 | -26.1 |
| 12/05/2026 |
26.29
|
2,199,800 | 25.90 | 26.44 | 25.90 | 811,500 | 366,900 | 11.9 |
| 11/05/2026 |
25.90
|
1,732,800 | 26.10 | 26.49 | 25.70 | 158,900 | 126,700 | 0.8 |
| 08/05/2026 |
26.00
|
3,100,700 | 26.64 | 26.64 | 25.80 | 95,300 | 636,900 | -14.4 |
| 07/05/2026 |
26.49
|
3,875,300 | 27.23 | 27.32 | 26.29 | 641,900 | 1,654,800 | -27.5 |
| 06/05/2026 |
26.73
|
2,316,500 | 26.73 | 26.98 | 26.34 | 156,700 | 843,100 | -18.6 |
| 05/05/2026 |
26.49
|
3,578,700 | 27.32 | 27.72 | 26.49 | 126,200 | 1,393,300 | -34.8 |
| 04/05/2026 |
27.27
|
1,109,900 | 27.72 | 27.86 | 27.27 | 52,000 | 190,100 | -3.9 |
| 29/04/2026 |
27.23
|
1,954,500 | 26.83 | 27.62 | 26.83 | 384,400 | 350,200 | 1.0 |
| 28/04/2026 |
27.03
|
1,015,700 | 27.18 | 27.62 | 26.83 | 175,700 | 88,000 | 2.4 |
| 24/04/2026 |
27.13
|
2,196,200 | 27.47 | 27.47 | 26.83 | 262,500 | 918,900 | -18.1 |
| 23/04/2026 |
27.42
|
2,885,500 | 27.76 | 28.01 | 26.88 | 204,600 | 493,900 | -8.1 |
| 22/04/2026 |
27.91
|
993,600 | 27.57 | 27.96 | 27.57 | 122,700 | 36,900 | 2.4 |
| 21/04/2026 |
27.62
|
1,813,900 | 28.11 | 28.40 | 27.62 | 99,000 | 272,900 | -5.0 |
| 20/04/2026 |
28.01
|
1,634,300 | 28.01 | 28.60 | 27.86 | 278,100 | 40,900 | 6.9 |
| 17/04/2026 |
28.01
|
1,290,500 | 28.26 | 28.40 | 27.91 | 116,200 | 113,000 | 0.1 |
| 16/04/2026 |
28.21
|
3,440,600 | 28.40 | 28.40 | 27.57 | 174,100 | 570,600 | -11.3 |
| 15/04/2026 |
28.40
|
3,431,500 | 28.65 | 29.04 | 28.40 | 284,500 | 10,100 | 8.0 |
| 14/04/2026 |
28.60
|
2,577,100 | 29.14 | 29.14 | 28.26 | 20,000 | 156,000 | -4.0 |
| 13/04/2026 |
28.75
|
2,405,000 | 28.45 | 29.09 | 28.30 | 95,800 | 511,000 | -12.2 |
| 10/04/2026 |
28.65
|
2,488,000 | 29.24 | 29.53 | 28.45 | 119,700 | 101,300 | 0.5 |
| 09/04/2026 |
28.84
|
4,602,000 | 28.50 | 29.63 | 28.30 | 1,232,700 | 91,600 | 33.9 |
| 08/04/2026 |
28.80
|
4,280,700 | 28.26 | 29.04 | 27.81 | 837,300 | 49,100 | 22.9 |
| 07/04/2026 |
27.18
|
2,050,800 | 27.18 | 27.72 | 26.64 | 298,700 | 8,400 | 8.0 |
| 06/04/2026 |
27.18
|
3,211,100 | 27.57 | 28.11 | 27.08 | 1,514,000 | 5,400 | 42.7 |
| 03/04/2026 |
27.57
|
5,106,200 | 28.75 | 29.09 | 27.57 | 15,500 | 1,583,600 | -45.1 |
| 02/04/2026 |
28.94
|
4,351,800 | 28.84 | 28.94 | 28.01 | 124,400 | 1,470,000 | -39.0 |
| 01/04/2026 |
29.29
|
5,707,400 | 28.94 | 29.78 | 28.70 | 2,374,400 | 973,800 | 41.9 |
| 31/03/2026 |
28.45
|
2,992,800 | 28.65 | 28.94 | 28.06 | 667,000 | 709,900 | -1.3 |
| 30/03/2026 |
28.21
|
3,325,900 | 28.16 | 28.70 | 27.91 | 383,800 | 511,200 | -3.7 |
| 27/03/2026 |
28.80
|
5,347,500 | 27.76 | 28.89 | 27.76 | 696,300 | 1,815,000 | -32.6 |
| 26/03/2026 |
27.86
|
4,304,500 | 28.99 | 28.99 | 27.86 | 209,400 | 383,300 | -5.0 |
| 25/03/2026 |
28.75
|
6,216,100 | 28.06 | 29.09 | 27.76 | 1,587,200 | 1,341,300 | 6.7 |
| 24/03/2026 |
27.67
|
4,817,700 | 26.54 | 27.67 | 26.39 | 361,000 | 475,600 | -3.4 |
| 23/03/2026 |
25.90
|
3,834,200 | 26.88 | 27.08 | 25.85 | 849,500 | 561,300 | 7.8 |
| 20/03/2026 |
27.18
|
2,169,900 | 27.57 | 27.57 | 27.03 | 266,000 | 305,600 | -1.1 |
| 19/03/2026 |
27.47
|
4,290,900 | 26.54 | 27.86 | 26.49 | 818,200 | 432,700 | 10.7 |
| 18/03/2026 |
27.18
|
2,755,200 | 27.18 | 27.62 | 26.49 | 481,200 | 192,000 | 7.9 |
| 17/03/2026 |
27.27
|
3,103,600 | 27.62 | 27.81 | 27.27 | 454,300 | 509,200 | -1.5 |
| 16/03/2026 |
27.47
|
6,066,500 | 26.29 | 27.67 | 26.05 | 2,125,500 | 1,089,600 | 28.6 |
| 13/03/2026 |
25.90
|
4,883,400 | 26.29 | 26.98 | 25.90 | 932,400 | 2,238,300 | -35.1 |
| 12/03/2026 |
26.39
|
3,474,300 | 25.85 | 26.64 | 25.56 | 1,266,900 | 453,900 | 21.7 |
| 11/03/2026 |
26.34
|
6,067,800 | 25.51 | 26.54 | 25.41 | 2,328,300 | 1,374,100 | 25.5 |
| 10/03/2026 |
25.36
|
6,163,300 | 24.28 | 25.36 | 24.18 | 2,083,300 | 1,115,900 | 24.8 |
| 09/03/2026 |
23.74
|
4,488,500 | 23.84 | 24.38 | 23.74 | 651,200 | 205,800 | 10.8 |
| 06/03/2026 |
25.51
|
4,071,600 | 25.41 | 26.05 | 25.12 | 1,473,800 | 2,146,100 | -17.3 |
| 05/03/2026 |
25.12
|
3,415,600 | 25.66 | 26.29 | 25.02 | 767,300 | 1,915,600 | -29.6 |
| 04/03/2026 |
25.21
|
6,702,900 | 25.46 | 25.80 | 24.04 | 1,532,600 | 3,412,100 | -47.4 |
| 03/03/2026 |
25.46
|
5,548,500 | 25.95 | 26.24 | 25.21 | 705,800 | 2,215,900 | -39.8 |
| 02/03/2026 |
25.95
|
7,174,500 | 26.54 | 26.93 | 25.95 | 214,000 | 3,031,400 | -75.3 |
| 27/02/2026 |
27.32
|
2,446,000 | 27.86 | 27.86 | 27.23 | 521,100 | 1,037,700 | -14.4 |
| 26/02/2026 |
27.81
|
1,847,800 | 27.86 | 27.91 | 27.47 | 406,100 | 332,000 | 2.1 |
| 25/02/2026 |
27.52
|
3,606,300 | 28.11 | 28.30 | 27.47 | 74,700 | 1,448,800 | -38.9 |
| 24/02/2026 |
28.11
|
1,772,100 | 27.96 | 28.50 | 27.96 | 235,500 | 947,800 | -20.4 |
| 23/02/2026 |
28.21
|
2,474,500 | 28.45 | 28.45 | 27.86 | 578,400 | 944,300 | -10.5 |
| 13/02/2026 |
28.45
|
2,292,000 | 28.94 | 28.94 | 28.45 | 316,300 | 815,000 | -14.6 |
| 12/02/2026 |
29.14
|
4,216,700 | 28.26 | 29.24 | 28.11 | 2,150,200 | 529,600 | 47.8 |
| 11/02/2026 |
28.35
|
3,632,400 | 27.03 | 28.45 | 27.03 | 1,835,800 | 456,500 | 39.6 |
| 10/02/2026 |
26.98
|
1,663,700 | 26.88 | 27.27 | 26.78 | 586,000 | 202,000 | 10.6 |
| 09/02/2026 |
26.88
|
2,589,000 | 26.88 | 27.03 | 26.34 | 1,229,600 | 1,212,900 | 0.6 |
| 06/02/2026 |
26.54
|
4,873,200 | 27.62 | 27.72 | 26.54 | 139,300 | 1,724,700 | -44.0 |
| 05/02/2026 |
28.06
|
1,696,500 | 28.06 | 28.50 | 28.01 | 677,000 | 573,600 | 3.0 |
| 04/02/2026 |
28.06
|
3,493,300 | 28.11 | 28.30 | 27.72 | 1,057,700 | 1,178,500 | -3.4 |
| 03/02/2026 |
28.01
|
1,971,700 | 28.11 | 28.50 | 27.96 | 390,000 | 351,100 | 1.1 |
| 02/02/2026 |
28.21
|
2,752,600 | 28.89 | 28.89 | 27.67 | 198,500 | 646,700 | -12.9 |
| 30/01/2026 |
28.89
|
3,032,700 | 28.35 | 28.89 | 28.11 | 648,600 | 405,100 | 7.0 |
| 29/01/2026 |
27.91
|
2,161,600 | 28.45 | 28.80 | 27.72 | 343,800 | 951,600 | -17.5 |
| 28/01/2026 |
28.45
|
3,461,400 | 27.47 | 28.60 | 27.08 | 1,253,000 | 672,900 | 16.6 |
| 27/01/2026 |
27.52
|
4,560,200 | 28.70 | 28.84 | 27.47 | 671,400 | 1,228,700 | -16.0 |
| 26/01/2026 |
28.80
|
2,229,300 | 29.14 | 29.43 | 28.60 | 386,600 | 237,800 | 4.3 |
| 23/01/2026 |
29.14
|
2,793,800 | 30.22 | 30.36 | 29.14 | 415,800 | 1,889,200 | -44.3 |
| 22/01/2026 |
30.22
|
5,521,400 | 29.43 | 30.90 | 28.70 | 513,600 | 2,507,700 | -59.9 |
| 21/01/2026 |
29.24
|
3,485,800 | 30.12 | 30.46 | 29.04 | 139,300 | 1,232,000 | -33.0 |
| 20/01/2026 |
30.02
|
2,366,600 | 29.58 | 30.12 | 29.43 | 321,000 | 342,200 | -0.6 |
| 19/01/2026 |
29.53
|
2,939,000 | 30.07 | 30.17 | 29.53 | 285,900 | 781,000 | -15.0 |
| 16/01/2026 |
30.07
|
2,874,900 | 30.61 | 31.10 | 30.07 | 94,300 | 758,300 | -20.5 |
| 15/01/2026 |
30.61
|
4,104,200 | 30.41 | 31.20 | 30.02 | 470,000 | 1,282,700 | -25.2 |
| 14/01/2026 |
30.41
|
6,048,100 | 30.32 | 31.10 | 29.87 | 944,700 | 416,300 | 16.5 |
| 13/01/2026 |
30.36
|
3,061,400 | 30.61 | 30.61 | 29.92 | 528,500 | 173,700 | 11.0 |
| 12/01/2026 |
29.43
|
4,658,700 | 28.65 | 29.92 | 28.16 | 911,900 | 1,963,100 | -31.2 |