| 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) |
1.70 | 7.05% | 128,897,400 | -997,312 | 0 |
24.10
35
25.50
|
|
2 tháng
(2026-07-20) |
2.55 | 10.97% | 267,005,000 | -997,312 | 0 |
21.30
35
25.50
|
|
3 tháng
(2026-06-22) |
-3.85 | -12.98% | 362,312,400 | -997,312 | 0 |
21.30
35
25.50
|
|
6 tháng
(2026-03-23) |
1.32 | 5.38% | 820,759,900 | -997,312 | 0 |
21.30
35.35
25.50
|
|
12 tháng
(2025-09-23) |
-1.53 | -5.60% | 2,178,604,300 | -997,312 | 0 |
21.30
41.91
25.50
|
|
24 tháng
(2024-09-30) |
7.35 | 39.87% | 4,263,668,200 | -997,312 | 0 |
15.55
41.91
25.50
|
|
36 tháng
(2023-10-04) |
-0.28 | -1.06% | 6,351,652,400 | -997,312 | 0 |
15.55
41.91
25.50
|
|
60 tháng
(2021-10-14) |
-3.85 | -12.98% | 8,414,697,000 | 48,824,789 | 1,424.8 |
15.55
41.91
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
34.38
|
13,719,300 | 32.74 | 34.62 | 32.64 | 0 | 0 | 0 |
| 30/04/2026 |
24.87
|
6,024,200 | 24.48 | 24.87 | 23.90 | 0 | 0 | 0 |
| 29/04/2026 |
31.19
|
16,939,100 | 30.42 | 31.68 | 30.13 | 0 | 0 | 0 |
| 28/04/2026 |
29.75
|
16,458,400 | 27.81 | 29.75 | 27.77 | 0 | 0 | 0 |
| 27/04/2026 |
24.87
|
6,024,200 | 24.48 | 24.87 | 23.90 | 0 | 0 | 0 |
| 24/04/2026 |
27.81
|
4,957,500 | 28.54 | 28.73 | 27.72 | 0 | 0 | 0 |
| 23/04/2026 |
28.06
|
10,079,200 | 29.26 | 29.41 | 28.06 | 0 | 0 | 0 |
| 22/04/2026 |
28.92
|
9,081,900 | 28.34 | 29.46 | 27.72 | 0 | 0 | 0 |
| 21/04/2026 |
28.30
|
10,605,500 | 28.59 | 29.26 | 28.20 | 0 | 0 | 0 |
| 20/04/2026 |
28.44
|
6,682,700 | 27.62 | 28.49 | 27.19 | 0 | 0 | 0 |
| 17/04/2026 |
27.62
|
7,239,000 | 28.20 | 28.97 | 27.57 | 0 | 0 | 0 |
| 16/04/2026 |
28.59
|
16,443,400 | 28.49 | 29.60 | 28.01 | 0 | 0 | 0 |
| 15/04/2026 |
28.30
|
14,406,500 | 27.33 | 28.68 | 27.28 | 0 | 0 | 0 |
| 14/04/2026 |
26.94
|
3,851,100 | 26.90 | 27.09 | 26.65 | 0 | 0 | 0 |
| 13/04/2026 |
26.61
|
3,915,100 | 26.08 | 27.09 | 25.98 | 0 | 0 | 0 |
| 10/04/2026 |
26.56
|
4,603,300 | 26.90 | 27.04 | 26.12 | 0 | 0 | 0 |
| 09/04/2026 |
26.65
|
5,733,600 | 26.56 | 27.09 | 26.27 | 0 | 0 | 0 |
| 08/04/2026 |
26.65
|
7,005,000 | 25.88 | 26.65 | 25.59 | 0 | 0 | 0 |
| 07/04/2026 |
24.92
|
2,820,600 | 24.87 | 25.45 | 24.63 | 0 | 0 | 0 |
| 06/04/2026 |
24.87
|
3,943,800 | 25.40 | 26.08 | 24.77 | 0 | 0 | 0 |
| 03/04/2026 |
25.59
|
6,426,300 | 26.08 | 27.28 | 25.45 | 0 | 0 | 0 |
| 02/04/2026 |
26.27
|
6,533,700 | 27.04 | 27.33 | 26.27 | 0 | 0 | 0 |
| 01/04/2026 |
26.61
|
10,207,100 | 25.88 | 26.61 | 25.79 | 0 | 0 | 0 |
| 31/03/2026 |
24.87
|
2,502,700 | 24.82 | 24.96 | 24.58 | 0 | 0 | 0 |
| 30/03/2026 |
24.77
|
2,525,500 | 24.14 | 24.82 | 24.14 | 0 | 0 | 0 |
| 27/03/2026 |
24.87
|
3,502,600 | 24.68 | 25.16 | 24.43 | 0 | 0 | 0 |
| 26/03/2026 |
24.68
|
2,053,900 | 25.30 | 25.40 | 24.68 | 0 | 0 | 0 |
| 25/03/2026 |
25.45
|
5,258,800 | 24.58 | 25.54 | 24.53 | 0 | 0 | 0 |
| 24/03/2026 |
24.43
|
2,727,600 | 24.29 | 24.77 | 24.29 | 0 | 0 | 0 |
| 23/03/2026 |
24.48
|
5,054,500 | 24.68 | 24.68 | 23.66 | 0 | 0 | 0 |
| 20/03/2026 |
25.25
|
8,424,800 | 24.77 | 25.25 | 23.95 | 0 | 0 | 0 |
| 19/03/2026 |
25.16
|
5,186,300 | 25.11 | 25.21 | 24.48 | 0 | 0 | 0 |
| 18/03/2026 |
25.21
|
3,490,200 | 25.59 | 26.03 | 25.21 | 0 | 0 | 0 |
| 17/03/2026 |
25.54
|
5,159,000 | 25.11 | 25.98 | 25.01 | 0 | 0 | 0 |
| 16/03/2026 |
25.01
|
4,825,600 | 24.39 | 25.01 | 24.24 | 0 | 0 | 0 |
| 13/03/2026 |
24.39
|
3,440,100 | 24.72 | 25.11 | 24.39 | 0 | 0 | 0 |
| 12/03/2026 |
25.01
|
6,624,900 | 23.95 | 25.21 | 23.95 | 0 | 0 | 0 |
| 11/03/2026 |
24.72
|
8,105,900 | 23.18 | 24.72 | 23.08 | 0 | 0 | 0 |
| 10/03/2026 |
23.23
|
10,408,500 | 24.14 | 24.14 | 22.70 | 0 | 0 | 0 |
| 09/03/2026 |
23.61
|
3,092,300 | 23.61 | 24.14 | 23.61 | 0 | 0 | 0 |
| 06/03/2026 |
25.35
|
3,666,200 | 26.08 | 26.08 | 25.35 | 0 | 0 | 0 |
| 05/03/2026 |
26.08
|
6,995,600 | 26.85 | 27.62 | 26.08 | 0 | 0 | 0 |
| 04/03/2026 |
27.04
|
9,389,800 | 25.40 | 27.04 | 24.48 | 0 | 0 | 0 |
| 03/03/2026 |
25.45
|
9,568,800 | 26.85 | 27.04 | 25.16 | 0 | 0 | 0 |
| 02/03/2026 |
26.85
|
8,153,700 | 27.52 | 27.77 | 26.85 | 0 | 0 | 0 |
| 27/02/2026 |
28.06
|
3,100,400 | 28.78 | 28.78 | 28.06 | 0 | 0 | 0 |
| 26/02/2026 |
28.73
|
5,428,900 | 27.57 | 28.83 | 27.57 | 0 | 0 | 0 |
| 25/02/2026 |
27.57
|
9,042,700 | 28.30 | 28.49 | 27.57 | 0 | 0 | 0 |
| 24/02/2026 |
28.49
|
5,228,100 | 28.59 | 28.68 | 28.34 | 0 | 0 | 0 |
| 23/02/2026 |
28.97
|
6,284,400 | 28.97 | 29.07 | 28.39 | 0 | 0 | 0 |
| 20/02/2026 |
24.87
|
6,024,200 | 24.48 | 24.87 | 23.90 | 0 | 0 | 0 |
| 19/02/2026 |
24.87
|
6,024,200 | 24.48 | 24.87 | 23.90 | 0 | 0 | 0 |
| 18/02/2026 |
24.87
|
6,024,200 | 24.48 | 24.87 | 23.90 | 0 | 0 | 0 |
| 17/02/2026 |
24.87
|
6,024,200 | 24.48 | 24.87 | 23.90 | 0 | 0 | 0 |
| 16/02/2026 |
24.87
|
6,024,200 | 24.48 | 24.87 | 23.90 | 0 | 0 | 0 |
| 13/02/2026 |
28.78
|
7,063,500 | 28.97 | 28.97 | 28.10 | 0 | 0 | 0 |
| 12/02/2026 |
28.92
|
7,592,200 | 28.49 | 29.21 | 28.20 | 0 | 0 | 0 |
| 11/02/2026 |
28.39
|
6,146,600 | 28.01 | 28.44 | 27.81 | 0 | 0 | 0 |
| 10/02/2026 |
27.96
|
11,245,800 | 27.14 | 28.54 | 26.94 | 0 | 0 | 0 |
| 09/02/2026 |
27.23
|
5,565,300 | 27.23 | 27.23 | 26.51 | 0 | 0 | 0 |
| 06/02/2026 |
27.09
|
8,635,700 | 27.33 | 28.25 | 27.04 | 0 | 0 | 0 |
| 05/02/2026 |
27.81
|
13,569,200 | 27.09 | 28.92 | 27.09 | 0 | 0 | 0 |
| 04/02/2026 |
27.28
|
11,640,600 | 27.52 | 27.62 | 26.17 | 0 | 0 | 0 |
| 03/02/2026 |
27.43
|
7,761,900 | 27.52 | 28.10 | 27.14 | 0 | 0 | 0 |
| 02/02/2026 |
27.14
|
13,210,300 | 28.78 | 28.88 | 27.14 | 0 | 0 | 0 |
| 30/01/2026 |
29.17
|
6,955,000 | 28.88 | 29.17 | 28.49 | 0 | 0 | 0 |
| 29/01/2026 |
28.97
|
3,830,500 | 28.83 | 28.97 | 28.06 | 0 | 0 | 0 |
| 28/01/2026 |
28.10
|
14,010,100 | 29.41 | 29.75 | 27.77 | 0 | 0 | 0 |
| 27/01/2026 |
29.84
|
10,746,100 | 29.94 | 29.94 | 28.20 | 0 | 0 | 0 |
| 26/01/2026 |
29.94
|
6,004,100 | 31.39 | 31.39 | 29.70 | 0 | 0 | 0 |
| 23/01/2026 |
31.29
|
7,919,100 | 31.05 | 31.87 | 30.76 | 0 | 0 | 0 |
| 22/01/2026 |
30.76
|
7,252,900 | 30.13 | 31.05 | 29.94 | 0 | 0 | 0 |
| 21/01/2026 |
30.18
|
6,966,700 | 30.03 | 30.66 | 29.94 | 0 | 0 | 0 |
| 20/01/2026 |
30.08
|
10,790,100 | 30.57 | 30.90 | 29.94 | 0 | 0 | 0 |
| 19/01/2026 |
30.90
|
8,573,500 | 31.44 | 31.48 | 30.08 | 0 | 0 | 0 |
| 16/01/2026 |
30.90
|
9,250,200 | 30.52 | 31.39 | 30.52 | 0 | 0 | 0 |
| 15/01/2026 |
30.37
|
16,477,000 | 30.42 | 30.42 | 28.78 | 0 | 0 | 0 |
| 14/01/2026 |
30.71
|
16,104,600 | 32.40 | 32.40 | 30.37 | 0 | 0 | 0 |
| 13/01/2026 |
32.40
|
10,555,700 | 31.24 | 33.27 | 31.24 | 0 | 0 | 0 |
| 12/01/2026 |
31.48
|
25,316,700 | 33.32 | 33.80 | 31.44 | 0 | 0 | 0 |
| 09/01/2026 |
33.80
|
15,581,100 | 34.38 | 34.82 | 33.32 | 0 | 0 | 0 |
| 08/01/2026 |
34.67
|
16,566,300 | 37.08 | 37.18 | 34.67 | 0 | 0 | 0 |
| 07/01/2026 |
37.23
|
11,861,100 | 37.47 | 38.15 | 35.35 | 0 | 0 | 0 |
| 06/01/2026 |
36.75
|
21,287,500 | 34.86 | 36.75 | 34.48 | 0 | 0 | 0 |
| 05/01/2026 |
34.38
|
13,719,300 | 32.74 | 34.62 | 32.64 | 0 | 0 | 0 |
| 02/01/2026 |
29.17
|
6,955,000 | 28.88 | 29.17 | 28.49 | 0 | 0 | 0 |
| 01/01/2026 |
32.50
|
9,567,900 | 31.39 | 32.64 | 31.10 | 0 | 0 | 0 |
| 31/12/2025 |
32.50
|
9,567,900 | 31.39 | 32.64 | 31.10 | 0 | 0 | 0 |
| 30/12/2025 |
31.68
|
8,839,700 | 32.35 | 32.45 | 30.90 | 0 | 0 | 0 |
| 29/12/2025 |
32.06
|
7,573,400 | 30.90 | 32.79 | 30.23 | 0 | 0 | 0 |
| 26/12/2025 |
30.90
|
20,927,400 | 28.97 | 30.90 | 28.97 | 0 | 0 | 0 |
| 25/12/2025 |
31.15
|
17,089,700 | 33.51 | 35.78 | 31.15 | 0 | 0 | 0 |
| 24/12/2025 |
33.46
|
9,103,700 | 33.27 | 33.56 | 32.06 | 0 | 0 | 0 |
| 23/12/2025 |
33.08
|
14,877,500 | 31.58 | 33.80 | 31.29 | 0 | 0 | 0 |
| 22/12/2025 |
31.87
|
9,656,000 | 30.81 | 31.87 | 29.94 | 0 | 0 | 0 |
| 19/12/2025 |
30.61
|
10,546,100 | 29.31 | 30.71 | 29.17 | 0 | 0 | 0 |
| 18/12/2025 |
29.31
|
6,326,300 | 28.92 | 29.50 | 28.54 | 0 | 0 | 0 |
| 17/12/2025 |
28.68
|
8,617,800 | 28.54 | 29.75 | 27.96 | 0 | 0 | 0 |
| 16/12/2025 |
28.59
|
7,805,400 | 28.20 | 28.59 | 27.19 | 0 | 0 | 0 |
| 15/12/2025 |
27.91
|
11,731,800 | 26.51 | 28.34 | 26.51 | 0 | 0 | 0 |