| 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) |
| 09/01/2026 |
22.24
|
6,041,200 | 21.96 | 22.42 | 21.96 | 889,500 | 83,200 | 19.1 |
| 08/01/2026 |
22.00
|
7,920,400 | 22.33 | 22.56 | 21.91 | 1,107,100 | 272,300 | 19.8 |
| 07/01/2026 |
21.96
|
5,731,500 | 21.53 | 22.10 | 21.35 | 342,000 | 20,300 | 7.4 |
| 06/01/2026 |
21.39
|
4,493,900 | 21.21 | 21.63 | 21.21 | 453,100 | 102,400 | 8.0 |
| 05/01/2026 |
21.07
|
4,704,800 | 21.07 | 21.44 | 20.79 | 264,500 | 363,200 | -2.3 |
| 31/12/2025 |
20.83
|
1,429,700 | 20.97 | 21.16 | 20.83 | 6,000 | 68,200 | -1.4 |
| 30/12/2025 |
20.97
|
1,881,500 | 21.25 | 21.30 | 20.97 | 41,500 | 89,000 | -1.1 |
| 29/12/2025 |
21.25
|
3,716,400 | 21.02 | 21.49 | 20.79 | 452,900 | 51,500 | 9.0 |
| 26/12/2025 |
20.69
|
2,237,400 | 20.65 | 20.88 | 20.36 | 186,200 | 333,400 | -3.2 |
| 25/12/2025 |
20.74
|
1,699,500 | 20.93 | 21.16 | 20.74 | 15,400 | 193,900 | -4.0 |
| 24/12/2025 |
20.93
|
1,498,700 | 20.79 | 21.02 | 20.69 | 136,700 | 17,700 | 2.6 |
| 23/12/2025 |
20.79
|
1,948,300 | 21.25 | 21.25 | 20.79 | 55,800 | 162,900 | -2.4 |
| 22/12/2025 |
21.11
|
1,808,600 | 21.07 | 21.30 | 20.97 | 79,800 | 69,800 | 0.2 |
| 19/12/2025 |
21.07
|
2,647,200 | 20.88 | 21.07 | 20.60 | 1,172,300 | 379,800 | 17.8 |
| 18/12/2025 |
20.83
|
900,500 | 20.83 | 20.88 | 20.69 | 3,900 | 65,100 | -1.4 |
| 17/12/2025 |
20.83
|
1,844,700 | 21.07 | 21.11 | 20.74 | 28,800 | 174,100 | -3.2 |
| 16/12/2025 |
20.93
|
2,186,300 | 20.69 | 21.07 | 20.18 | 326,900 | 264,500 | 1.3 |
| 15/12/2025 |
20.55
|
2,669,500 | 20.69 | 20.79 | 20.22 | 308,300 | 24,200 | 6.2 |
| 12/12/2025 |
20.60
|
3,431,900 | 21.16 | 21.35 | 20.60 | 151,500 | 108,800 | 1.0 |
| 11/12/2025 |
21.16
|
1,091,200 | 21.25 | 21.44 | 21.07 | 0 | 37,100 | -0.8 |
| 10/12/2025 |
21.21
|
2,123,600 | 21.44 | 21.49 | 21.21 | 26,000 | 8,300 | 0.4 |
| 09/12/2025 |
21.25
|
4,175,400 | 21.68 | 21.68 | 21.11 | 1,700 | 549,100 | -12.5 |
| 08/12/2025 |
21.68
|
1,642,500 | 21.68 | 21.77 | 21.58 | 100 | 299,100 | -6.9 |
| 05/12/2025 |
21.72
|
2,101,500 | 22.10 | 22.10 | 21.72 | 6,400 | 284,500 | -6.5 |
| 04/12/2025 |
22.05
|
2,472,500 | 21.86 | 22.05 | 21.82 | 340,800 | 7,800 | 7.8 |
| 03/12/2025 |
21.82
|
1,881,600 | 21.72 | 21.91 | 21.63 | 36,400 | 214,600 | -4.1 |
| 02/12/2025 |
21.53
|
3,064,400 | 21.63 | 21.77 | 21.44 | 261,000 | 80,500 | 4.1 |
| 01/12/2025 |
21.63
|
2,050,700 | 21.68 | 21.82 | 21.63 | 4,300 | 181,300 | -4.1 |
| 28/11/2025 |
21.63
|
2,699,800 | 21.86 | 22.05 | 21.63 | 10,500 | 141,000 | -3.0 |
| 27/11/2025 |
21.82
|
1,743,100 | 22.10 | 22.10 | 21.82 | 15,300 | 260,900 | -5.8 |
| 26/11/2025 |
21.96
|
1,873,200 | 21.68 | 22.10 | 21.68 | 35,100 | 100,200 | -1.5 |
| 25/11/2025 |
21.63
|
4,045,000 | 21.72 | 21.91 | 21.49 | 189,400 | 245,700 | -1.3 |
| 24/11/2025 |
21.68
|
5,263,200 | 22.10 | 22.24 | 21.68 | 4,400 | 1,132,200 | -26.4 |
| 21/11/2025 |
22.10
|
6,398,300 | 22.71 | 22.71 | 22.00 | 3,800 | 486,100 | -11.5 |
| 20/11/2025 |
22.71
|
2,784,500 | 23.13 | 23.13 | 22.56 | 1,000 | 527,800 | -12.8 |
| 19/11/2025 |
22.89
|
11,481,000 | 22.61 | 23.55 | 22.61 | 376,700 | 830,900 | -11.4 |
| 18/11/2025 |
22.61
|
3,464,800 | 22.94 | 22.94 | 22.42 | 5,300 | 786,800 | -19.0 |
| 17/11/2025 |
22.80
|
3,941,500 | 22.52 | 22.89 | 22.33 | 278,400 | 570,900 | -7.0 |
| 14/11/2025 |
22.33
|
2,410,900 | 22.33 | 22.56 | 22.24 | 36,200 | 399,000 | -8.7 |
| 13/11/2025 |
22.42
|
5,923,200 | 22.33 | 23.08 | 22.24 | 369,200 | 1,457,900 | -26.6 |
| 12/11/2025 |
22.10
|
2,172,200 | 22.00 | 22.14 | 21.82 | 276,200 | 83,700 | 4.5 |
| 11/11/2025 |
21.72
|
2,725,000 | 21.96 | 22.10 | 21.58 | 45,000 | 204,500 | -3.7 |
| 10/11/2025 |
21.82
|
3,612,600 | 22.19 | 22.38 | 21.82 | 136,900 | 498,000 | -8.5 |
| 07/11/2025 |
22.14
|
5,475,700 | 22.89 | 23.17 | 22.00 | 429,900 | 1,184,500 | -18.6 |
| 06/11/2025 |
22.89
|
3,929,000 | 23.36 | 23.36 | 22.85 | 3,000 | 1,358,100 | -33.3 |
| 05/11/2025 |
23.31
|
12,026,900 | 22.38 | 23.36 | 22.19 | 750,800 | 1,054,700 | -7.7 |
| 04/11/2025 |
22.19
|
4,559,900 | 21.72 | 22.19 | 21.16 | 745,500 | 569,100 | 4.0 |
| 03/11/2025 |
21.72
|
3,766,100 | 22.52 | 22.61 | 21.72 | 157,900 | 701,900 | -13.0 |
| 31/10/2025 |
22.47
|
5,212,400 | 22.47 | 22.89 | 22.42 | 78,200 | 1,426,000 | -32.7 |
| 30/10/2025 |
22.47
|
2,785,500 | 22.47 | 22.66 | 22.33 | 137,900 | 353,500 | -5.2 |
| 29/10/2025 |
22.42
|
4,503,900 | 22.47 | 22.71 | 22.33 | 141,900 | 825,700 | -16.5 |
| 28/10/2025 |
22.19
|
3,230,900 | 22.10 | 22.19 | 21.82 | 17,300 | 447,800 | -10.1 |
| 27/10/2025 |
22.10
|
5,454,500 | 21.72 | 22.33 | 21.49 | 564,300 | 276,700 | 6.6 |
| 24/10/2025 |
21.53
|
1,801,100 | 21.82 | 21.91 | 21.39 | 331,000 | 83,600 | 5.7 |
| 23/10/2025 |
21.82
|
1,656,700 | 22.00 | 22.14 | 21.63 | 231,300 | 284,500 | -1.3 |
| 22/10/2025 |
22.00
|
3,775,800 | 21.72 | 22.00 | 21.44 | 175,600 | 454,000 | -6.5 |
| 21/10/2025 |
21.72
|
5,032,800 | 20.83 | 21.72 | 20.79 | 1,364,900 | 531,000 | 18.8 |
| 20/10/2025 |
20.74
|
5,348,900 | 21.68 | 22.14 | 20.69 | 871,700 | 596,300 | 5.9 |
| 17/10/2025 |
21.68
|
6,057,500 | 22.38 | 22.42 | 21.68 | 40,800 | 1,610,600 | -36.9 |
| 16/10/2025 |
22.33
|
3,904,900 | 22.05 | 22.33 | 21.77 | 1,141,100 | 68,900 | 25.2 |
| 15/10/2025 |
21.91
|
8,837,200 | 22.47 | 22.52 | 21.86 | 294,800 | 1,223,600 | -22.0 |
| 14/10/2025 |
22.42
|
5,768,100 | 22.66 | 22.85 | 22.38 | 135,100 | 1,478,100 | -32.4 |
| 13/10/2025 |
22.66
|
4,652,700 | 22.85 | 22.85 | 22.42 | 68,900 | 1,774,300 | -41.1 |
| 10/10/2025 |
22.89
|
3,968,300 | 22.85 | 23.13 | 22.61 | 750,000 | 249,200 | 12.2 |
| 09/10/2025 |
22.56
|
3,656,900 | 22.66 | 22.80 | 22.52 | 254,600 | 1,786,800 | -36.9 |
| 08/10/2025 |
22.56
|
2,837,700 | 22.94 | 22.94 | 22.47 | 375,200 | 544,000 | -4.1 |
| 07/10/2025 |
22.52
|
3,732,000 | 23.31 | 23.31 | 22.52 | 215,400 | 1,321,300 | -26.9 |
| 06/10/2025 |
23.03
|
4,820,500 | 22.71 | 23.08 | 22.56 | 523,600 | 794,000 | -6.6 |
| 03/10/2025 |
22.52
|
4,978,000 | 22.33 | 22.85 | 22.33 | 1,267,900 | 286,500 | 23.6 |
| 02/10/2025 |
22.33
|
8,470,100 | 23.50 | 23.64 | 22.33 | 282,100 | 3,223,000 | -70.9 |
| 01/10/2025 |
23.41
|
3,948,800 | 23.50 | 23.69 | 23.36 | 270,700 | 1,116,000 | -21.1 |
| 30/09/2025 |
23.50
|
11,670,200 | 24.06 | 24.11 | 23.27 | 56,200 | 805,500 | -19.1 |
| 29/09/2025 |
24.34
|
1,571,800 | 24.62 | 24.62 | 24.34 | 52,000 | 100,200 | -1.3 |
| 26/09/2025 |
24.58
|
1,637,100 | 25.00 | 25.09 | 24.58 | 90,300 | 217,800 | -3.4 |
| 25/09/2025 |
24.95
|
1,561,800 | 24.67 | 25.09 | 24.62 | 113,000 | 169,800 | -1.5 |
| 24/09/2025 |
24.53
|
1,562,500 | 24.34 | 24.67 | 24.20 | 74,500 | 223,100 | -3.9 |
| 23/09/2025 |
24.34
|
947,800 | 24.44 | 24.53 | 24.20 | 71,600 | 104,500 | -0.9 |
| 22/09/2025 |
24.20
|
2,092,400 | 24.48 | 24.67 | 24.20 | 247,500 | 178,400 | 1.8 |
| 19/09/2025 |
24.16
|
4,849,600 | 24.86 | 25.09 | 24.16 | 698,900 | 4,071,600 | -88.0 |
| 18/09/2025 |
24.86
|
2,143,400 | 25.09 | 25.37 | 24.77 | 36,000 | 280,400 | -6.5 |
| 17/09/2025 |
25.19
|
2,971,700 | 25.75 | 25.94 | 25.19 | 9,800 | 621,000 | -16.7 |
| 16/09/2025 |
25.75
|
5,022,900 | 25.89 | 26.03 | 25.65 | 1,153,500 | 532,200 | 17.2 |
| 15/09/2025 |
25.65
|
4,718,700 | 25.05 | 25.65 | 24.95 | 167,200 | 388,800 | -6.0 |
| 12/09/2025 |
24.95
|
2,044,100 | 24.77 | 25.14 | 24.62 | 170,200 | 164,000 | 0.2 |
| 11/09/2025 |
24.58
|
2,626,000 | 24.72 | 24.77 | 24.11 | 82,300 | 435,400 | -9.2 |
| 10/09/2025 |
24.67
|
2,106,200 | 24.81 | 24.95 | 24.48 | 4,100 | 610,400 | -16.0 |
| 09/09/2025 |
24.72
|
3,508,400 | 25.00 | 25.00 | 24.39 | 2,700 | 453,200 | -11.9 |
| 08/09/2025 |
24.81
|
4,295,700 | 25.56 | 25.89 | 24.77 | 9,800 | 513,400 | -13.6 |
| 05/09/2025 |
25.56
|
7,748,800 | 25.47 | 26.31 | 25.42 | 518,700 | 1,414,300 | -25.0 |
| 04/09/2025 |
25.23
|
4,256,900 | 25.00 | 25.23 | 24.95 | 165,000 | 133,900 | 0.8 |
| 03/09/2025 |
24.95
|
4,596,400 | 25.00 | 25.47 | 24.72 | 241,200 | 507,500 | -7.1 |
| 29/08/2025 |
25.00
|
2,754,200 | 25.23 | 25.47 | 25.00 | 354,400 | 612,700 | -6.9 |
| 28/08/2025 |
24.95
|
2,034,200 | 25.14 | 25.28 | 24.95 | 13,900 | 617,200 | -16.1 |
| 27/08/2025 |
25.05
|
3,369,400 | 25.37 | 25.37 | 24.91 | 833,600 | 741,900 | 2.4 |
| 26/08/2025 |
25.05
|
2,217,800 | 24.39 | 25.19 | 24.39 | 298,500 | 166,300 | 3.5 |
| 25/08/2025 |
24.34
|
3,347,500 | 24.91 | 25.33 | 24.34 | 394,500 | 423,100 | -0.7 |
| 22/08/2025 |
24.62
|
5,505,500 | 25.19 | 25.75 | 24.58 | 587,300 | 591,300 | -0.3 |
| 21/08/2025 |
25.56
|
4,317,600 | 25.75 | 26.12 | 25.42 | 306,400 | 1,111,400 | -22.0 |
| 20/08/2025 |
25.75
|
7,342,100 | 26.45 | 26.59 | 24.86 | 1,218,600 | 1,161,900 | 1.3 |
| 19/08/2025 |
26.45
|
5,878,400 | 26.92 | 27.06 | 26.40 | 306,500 | 1,425,400 | -31.8 |