| 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) |
-1.35 | -9.28% | 223,120,700 | -331,300 | 0 |
12.70
22.35
13.35
|
|
2 tháng
(2026-07-20) |
-0.55 | -4% | 448,644,700 | -331,300 | 0 |
12.70
22.35
13.35
|
|
3 tháng
(2026-06-22) |
-6 | -31.25% | 527,535,600 | -331,300 | 0 |
12.70
22.35
13.35
|
|
6 tháng
(2026-03-23) |
-10.30 | -43.83% | 858,900,000 | -331,300 | 0 |
12.70
25.40
13.35
|
|
12 tháng
(2025-09-23) |
-16.20 | -55.10% | 2,140,224,600 | -331,300 | 0 |
12.70
32.15
13.35
|
|
24 tháng
(2024-09-30) |
-3.52 | -21.05% | 4,063,810,000 | -331,300 | 0 |
11.96
36.20
13.35
|
|
36 tháng
(2023-10-04) |
-3.07 | -18.86% | 5,030,432,400 | -331,300 | 0 |
11.13
36.20
13.35
|
|
60 tháng
(2021-10-14) |
-3.06 | -18.84% | 5,442,104,800 | -4,562,873 | -156.3 |
6.84
36.20
13.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
19.60
|
7,095,600 | 20.05 | 20.10 | 19 | 0 | 0 | 0 |
| 30/04/2026 |
12.70
|
11,876,200 | 13 | 13.20 | 12.25 | 0 | 0 | 0 |
| 29/04/2026 |
21.35
|
6,358,800 | 21.60 | 21.85 | 21.30 | 0 | 0 | 0 |
| 28/04/2026 |
21.65
|
4,050,500 | 22.20 | 22.60 | 21.55 | 0 | 0 | 0 |
| 27/04/2026 |
12.70
|
11,876,200 | 13 | 13.20 | 12.25 | 0 | 0 | 0 |
| 24/04/2026 |
22.20
|
2,859,500 | 22.20 | 22.50 | 22 | 0 | 0 | 0 |
| 23/04/2026 |
22.10
|
10,788,400 | 23.10 | 23.20 | 21.60 | 0 | 0 | 0 |
| 22/04/2026 |
23.05
|
4,983,600 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
| 21/04/2026 |
23.45
|
3,269,000 | 23.50 | 23.95 | 23.40 | 0 | 0 | 0 |
| 20/04/2026 |
23.45
|
3,432,200 | 23.50 | 24 | 23.25 | 0 | 0 | 0 |
| 17/04/2026 |
23.45
|
4,773,900 | 23.95 | 23.95 | 23.40 | 0 | 0 | 0 |
| 16/04/2026 |
23.80
|
9,699,500 | 24.30 | 24.60 | 23.10 | 0 | 0 | 0 |
| 15/04/2026 |
24.30
|
6,993,100 | 24.85 | 25 | 24.30 | 0 | 0 | 0 |
| 14/04/2026 |
24.80
|
7,001,200 | 25.50 | 25.65 | 24.70 | 0 | 0 | 0 |
| 13/04/2026 |
25.10
|
5,244,900 | 25 | 25.40 | 24.85 | 0 | 0 | 0 |
| 10/04/2026 |
25
|
8,412,400 | 25.20 | 25.70 | 24.75 | 0 | 0 | 0 |
| 09/04/2026 |
24.90
|
5,950,100 | 25.20 | 25.20 | 24.65 | 0 | 0 | 0 |
| 08/04/2026 |
25.40
|
7,899,000 | 25.70 | 25.70 | 25.10 | 0 | 0 | 0 |
| 07/04/2026 |
24.60
|
8,376,400 | 24 | 24.60 | 23.55 | 0 | 0 | 0 |
| 06/04/2026 |
23.55
|
4,102,000 | 23.70 | 24.30 | 23.45 | 0 | 0 | 0 |
| 03/04/2026 |
23.80
|
3,907,600 | 24.30 | 24.50 | 23.75 | 0 | 0 | 0 |
| 02/04/2026 |
24.30
|
4,967,000 | 24 | 24.90 | 24 | 0 | 0 | 0 |
| 01/04/2026 |
24.25
|
5,369,500 | 24.15 | 24.60 | 23.70 | 0 | 0 | 0 |
| 31/03/2026 |
23.70
|
2,640,700 | 23.55 | 23.95 | 23.40 | 0 | 0 | 0 |
| 30/03/2026 |
23.30
|
3,156,200 | 23 | 23.60 | 22.85 | 0 | 0 | 0 |
| 27/03/2026 |
23.75
|
3,753,900 | 23.50 | 23.95 | 23.35 | 0 | 0 | 0 |
| 26/03/2026 |
23.60
|
3,119,500 | 24.10 | 24.10 | 23.55 | 0 | 0 | 0 |
| 25/03/2026 |
23.95
|
4,166,400 | 23.55 | 24.15 | 23.45 | 0 | 0 | 0 |
| 24/03/2026 |
23.50
|
6,588,400 | 23.35 | 23.80 | 22.45 | 0 | 0 | 0 |
| 23/03/2026 |
23.50
|
3,751,400 | 25 | 25 | 23.50 | 0 | 0 | 0 |
| 20/03/2026 |
25.25
|
4,681,400 | 25.75 | 26.25 | 25.25 | 0 | 0 | 0 |
| 19/03/2026 |
25.75
|
4,893,500 | 25.40 | 25.85 | 25.15 | 0 | 0 | 0 |
| 18/03/2026 |
25.80
|
9,372,100 | 25.30 | 26.15 | 24.90 | 0 | 0 | 0 |
| 17/03/2026 |
25.10
|
5,253,800 | 25.30 | 25.90 | 25.05 | 0 | 0 | 0 |
| 16/03/2026 |
25.30
|
8,661,100 | 24.90 | 25.95 | 24.40 | 0 | 0 | 0 |
| 13/03/2026 |
24.80
|
9,552,400 | 23.80 | 25.30 | 23.80 | 0 | 0 | 0 |
| 12/03/2026 |
24.20
|
5,408,300 | 23.35 | 24.35 | 23.20 | 0 | 0 | 0 |
| 11/03/2026 |
23.35
|
5,347,300 | 21.70 | 23.35 | 21.70 | 0 | 0 | 0 |
| 10/03/2026 |
21.85
|
9,260,600 | 22.30 | 23.20 | 21.50 | 0 | 0 | 0 |
| 09/03/2026 |
22.65
|
5,121,500 | 22.65 | 23 | 22.65 | 0 | 0 | 0 |
| 06/03/2026 |
24.35
|
14,331,200 | 25.25 | 25.55 | 23.95 | 0 | 0 | 0 |
| 05/03/2026 |
25.70
|
9,097,000 | 25.60 | 26.10 | 24.60 | 0 | 0 | 0 |
| 04/03/2026 |
25.60
|
21,334,200 | 26.90 | 27.35 | 25.60 | 0 | 0 | 0 |
| 03/03/2026 |
27.50
|
15,578,300 | 27.45 | 27.90 | 26.30 | 0 | 0 | 0 |
| 02/03/2026 |
27.10
|
25,845,600 | 26.90 | 27.70 | 26.50 | 0 | 0 | 0 |
| 27/02/2026 |
25.90
|
12,120,400 | 25.25 | 26.30 | 24.95 | 0 | 0 | 0 |
| 26/02/2026 |
25.10
|
10,353,700 | 24.70 | 25.75 | 24.45 | 0 | 0 | 0 |
| 25/02/2026 |
24.70
|
9,058,800 | 24.90 | 25.50 | 24.60 | 0 | 0 | 0 |
| 24/02/2026 |
24.90
|
12,557,900 | 25.95 | 25.95 | 24.85 | 0 | 0 | 0 |
| 23/02/2026 |
25.95
|
16,120,100 | 25 | 26.10 | 24.30 | 0 | 0 | 0 |
| 20/02/2026 |
12.70
|
11,876,200 | 13 | 13.20 | 12.25 | 0 | 0 | 0 |
| 19/02/2026 |
12.70
|
11,876,200 | 13 | 13.20 | 12.25 | 0 | 0 | 0 |
| 18/02/2026 |
12.70
|
11,876,200 | 13 | 13.20 | 12.25 | 0 | 0 | 0 |
| 17/02/2026 |
12.70
|
11,876,200 | 13 | 13.20 | 12.25 | 0 | 0 | 0 |
| 16/02/2026 |
12.70
|
11,876,200 | 13 | 13.20 | 12.25 | 0 | 0 | 0 |
| 13/02/2026 |
24.80
|
16,338,000 | 24.30 | 25.65 | 23.90 | 0 | 0 | 0 |
| 12/02/2026 |
24.30
|
15,596,000 | 23.30 | 24.45 | 23.30 | 0 | 0 | 0 |
| 11/02/2026 |
23.50
|
18,049,900 | 22.75 | 23.80 | 22.75 | 0 | 0 | 0 |
| 10/02/2026 |
22.65
|
10,856,900 | 22.50 | 22.80 | 21.90 | 0 | 0 | 0 |
| 09/02/2026 |
22.35
|
6,730,200 | 22.75 | 22.80 | 21.70 | 0 | 0 | 0 |
| 06/02/2026 |
22.30
|
14,183,000 | 21.15 | 22.95 | 21.05 | 0 | 0 | 0 |
| 05/02/2026 |
21.60
|
5,738,300 | 22.30 | 22.45 | 21.60 | 0 | 0 | 0 |
| 04/02/2026 |
22.10
|
9,321,200 | 22.40 | 23 | 21.90 | 0 | 0 | 0 |
| 03/02/2026 |
22.20
|
10,574,400 | 21.60 | 22.40 | 21.60 | 0 | 0 | 0 |
| 02/02/2026 |
21.35
|
9,045,600 | 20.80 | 21.50 | 20.60 | 0 | 0 | 0 |
| 30/01/2026 |
20.60
|
5,121,600 | 20.70 | 21.05 | 20.55 | 0 | 0 | 0 |
| 29/01/2026 |
20.55
|
4,542,400 | 20.10 | 20.75 | 20.10 | 0 | 0 | 0 |
| 28/01/2026 |
20.10
|
5,254,500 | 20.15 | 20.50 | 19.85 | 0 | 0 | 0 |
| 27/01/2026 |
20
|
5,417,100 | 20.40 | 20.65 | 19.95 | 0 | 0 | 0 |
| 26/01/2026 |
20.35
|
12,339,600 | 21.85 | 21.85 | 20.35 | 0 | 0 | 0 |
| 23/01/2026 |
21.85
|
9,390,200 | 22.70 | 22.85 | 21.50 | 0 | 0 | 0 |
| 22/01/2026 |
22.55
|
8,567,000 | 22.80 | 23.40 | 22.30 | 0 | 0 | 0 |
| 21/01/2026 |
22.50
|
16,271,000 | 23.40 | 24 | 22.50 | 0 | 0 | 0 |
| 20/01/2026 |
23.30
|
18,937,700 | 22.05 | 23.30 | 21.95 | 0 | 0 | 0 |
| 19/01/2026 |
21.80
|
5,828,200 | 21.55 | 22.35 | 21.50 | 0 | 0 | 0 |
| 16/01/2026 |
21.75
|
8,876,400 | 22.05 | 22.45 | 21.75 | 0 | 0 | 0 |
| 15/01/2026 |
21.95
|
9,932,700 | 22.05 | 22.55 | 21.60 | 0 | 0 | 0 |
| 14/01/2026 |
22.25
|
14,084,700 | 22.20 | 22.90 | 21.65 | 0 | 0 | 0 |
| 13/01/2026 |
21.95
|
20,615,400 | 20.75 | 21.95 | 20.55 | 0 | 0 | 0 |
| 12/01/2026 |
20.55
|
9,266,800 | 19.70 | 20.70 | 19.20 | 0 | 0 | 0 |
| 09/01/2026 |
19.75
|
8,290,000 | 20.65 | 20.70 | 19.65 | 0 | 0 | 0 |
| 08/01/2026 |
20.60
|
8,007,700 | 20.80 | 21 | 20.45 | 0 | 0 | 0 |
| 07/01/2026 |
20.55
|
8,305,800 | 19.95 | 20.55 | 19.85 | 0 | 0 | 0 |
| 06/01/2026 |
19.70
|
4,849,800 | 19.50 | 20 | 19.10 | 0 | 0 | 0 |
| 05/01/2026 |
19.60
|
7,095,600 | 20.05 | 20.10 | 19 | 0 | 0 | 0 |
| 02/01/2026 |
20.60
|
5,121,600 | 20.70 | 21.05 | 20.55 | 0 | 0 | 0 |
| 01/01/2026 |
19.95
|
4,873,800 | 20.35 | 20.45 | 19.90 | 0 | 0 | 0 |
| 31/12/2025 |
19.95
|
4,873,800 | 20.35 | 20.45 | 19.90 | 0 | 0 | 0 |
| 30/12/2025 |
20.25
|
3,171,900 | 20.30 | 20.55 | 20.25 | 0 | 0 | 0 |
| 29/12/2025 |
20.30
|
3,223,000 | 20.20 | 20.60 | 20.15 | 0 | 0 | 0 |
| 26/12/2025 |
20.15
|
7,047,700 | 20.55 | 20.70 | 19.75 | 0 | 0 | 0 |
| 25/12/2025 |
20.60
|
6,165,700 | 21 | 21.50 | 20.60 | 0 | 0 | 0 |
| 24/12/2025 |
20.80
|
4,043,700 | 20.75 | 21.20 | 20.55 | 0 | 0 | 0 |
| 23/12/2025 |
20.80
|
6,543,700 | 20.85 | 21.50 | 20.70 | 0 | 0 | 0 |
| 22/12/2025 |
20.80
|
5,450,000 | 20.15 | 20.95 | 20.15 | 0 | 0 | 0 |
| 19/12/2025 |
20
|
4,302,000 | 20.30 | 20.45 | 20 | 0 | 0 | 0 |
| 18/12/2025 |
20.10
|
2,810,100 | 20.20 | 20.45 | 19.95 | 0 | 0 | 0 |
| 17/12/2025 |
20
|
2,798,100 | 20.35 | 20.45 | 20 | 0 | 0 | 0 |
| 16/12/2025 |
20.35
|
6,123,200 | 19.65 | 20.60 | 19.10 | 0 | 0 | 0 |
| 15/12/2025 |
19.60
|
4,952,100 | 19.70 | 20.05 | 19.50 | 0 | 0 | 0 |