| 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) |
-4.15 | -19.08% | 14,122,600 | 277,448 | 3.1 |
17.60
21.75
18.25
|
|
2 tháng
(2026-08-10) |
-4.65 | -20.90% | 29,959,800 | 35,948 | -2.4 |
17.60
23
18.25
|
|
3 tháng
(2026-07-10) |
-9.25 | -34.45% | 58,642,000 | -261,752 | -9.8 |
17.60
26.85
18.25
|
|
6 tháng
(2026-04-13) |
-7.19 | -29.02% | 124,775,400 | -881,152 | -27.4 |
17.60
28.35
18.25
|
|
12 tháng
(2025-10-13) |
-14.11 | -44.49% | 292,357,200 | -1,074,052 | -36.7 |
17.60
32.02
18.25
|
|
24 tháng
(2024-10-18) |
-17.38 | -49.69% | 1,126,441,200 | -12,427,209 | -663.8 |
17.60
41.38
18.25
|
|
36 tháng
(2023-10-24) |
-5.48 | -23.73% | 1,644,157,100 | -5,182,183 | -298.1 |
17.60
41.38
18.25
|
|
60 tháng
(2021-11-03) |
-10.20 | -36.70% | 2,254,720,900 | 7,445,754 | 325.9 |
6.71
41.38
18.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
28.81
|
1,168,900 | 29.70 | 29.74 | 28.72 | 115,700 | 30,700 | 2.8 |
| 08/01/2026 |
29.16
|
1,366,700 | 29.25 | 29.70 | 28.58 | 192,100 | 17,700 | 5.7 |
| 07/01/2026 |
29.12
|
996,400 | 28.76 | 29.39 | 28.58 | 31,800 | 6,300 | 0.8 |
| 06/01/2026 |
28.72
|
1,343,600 | 28.36 | 29.03 | 27.92 | 32,600 | 21,600 | 0.3 |
| 05/01/2026 |
28.36
|
1,743,900 | 29.39 | 29.61 | 28.09 | 18,800 | 2,800 | 0.5 |
| 31/12/2025 |
29.39
|
1,777,900 | 29.97 | 30.19 | 29.39 | 600 | 96,500 | -3.2 |
| 30/12/2025 |
29.97
|
1,024,400 | 30.90 | 30.90 | 29.97 | 35,000 | 24,200 | 0.4 |
| 29/12/2025 |
30.59
|
1,172,300 | 30.77 | 30.99 | 30.15 | 89,200 | 9,100 | 2.8 |
| 26/12/2025 |
30.64
|
3,033,200 | 29.97 | 31.08 | 29.57 | 102,300 | 75,400 | 0.9 |
| 25/12/2025 |
29.88
|
2,377,100 | 30.01 | 30.81 | 29.88 | 58,600 | 198,300 | -4.8 |
| 24/12/2025 |
29.97
|
1,205,100 | 29.97 | 30.37 | 29.79 | 9,000 | 165,400 | -5.3 |
| 23/12/2025 |
30.15
|
1,187,900 | 30.15 | 30.55 | 29.70 | 25,100 | 7,000 | 0.6 |
| 22/12/2025 |
30.55
|
1,217,700 | 30.46 | 30.55 | 30.10 | 90,700 | 22,000 | 2.3 |
| 19/12/2025 |
30.46
|
4,139,500 | 28.63 | 30.46 | 28.45 | 504,200 | 76,300 | 14.3 |
| 18/12/2025 |
28.54
|
579,600 | 28.45 | 28.67 | 28.41 | 500 | 55,800 | -1.8 |
| 17/12/2025 |
28.41
|
595,400 | 29.03 | 29.16 | 28.41 | 15,000 | 104,300 | -2.9 |
| 16/12/2025 |
28.99
|
1,054,000 | 28.76 | 29.34 | 28.05 | 87,300 | 39,900 | 1.5 |
| 15/12/2025 |
28.36
|
631,300 | 28.54 | 28.99 | 28.32 | 300 | 55,900 | -1.8 |
| 12/12/2025 |
28.54
|
1,489,200 | 29.43 | 29.74 | 28.54 | 151,500 | 30,900 | 4.0 |
| 11/12/2025 |
29.39
|
605,400 | 29.74 | 29.88 | 29.16 | 28,400 | 0 | 0.9 |
| 10/12/2025 |
29.74
|
1,510,500 | 28.50 | 30.23 | 28.50 | 71,400 | 2,600 | 2.3 |
| 09/12/2025 |
28.50
|
1,076,300 | 28.54 | 28.90 | 28.00 | 49,600 | 101,700 | -1.7 |
| 08/12/2025 |
28.63
|
696,500 | 28.90 | 29.16 | 28.63 | 36,700 | 58,300 | -0.7 |
| 05/12/2025 |
28.94
|
639,800 | 29.52 | 29.70 | 28.94 | 0 | 45,900 | -1.5 |
| 04/12/2025 |
29.43
|
801,100 | 29.25 | 29.61 | 29.25 | 55,500 | 23,100 | 1.1 |
| 03/12/2025 |
29.03
|
595,800 | 28.94 | 29.43 | 28.81 | 104,500 | 3,000 | 3.3 |
| 02/12/2025 |
28.81
|
778,600 | 29.07 | 29.07 | 28.32 | 22,100 | 10,400 | 0.4 |
| 01/12/2025 |
28.72
|
484,500 | 28.99 | 29.07 | 28.58 | 27,500 | 16,800 | 0.3 |
| 28/11/2025 |
28.90
|
646,800 | 29.16 | 29.39 | 28.90 | 1,100 | 31,400 | -1.0 |
| 27/11/2025 |
29.21
|
442,800 | 29.70 | 29.70 | 29.21 | 500 | 48,700 | -1.6 |
| 26/11/2025 |
29.48
|
625,900 | 28.72 | 29.74 | 28.72 | 14,900 | 10,000 | 0.2 |
| 25/11/2025 |
28.72
|
1,058,800 | 29.52 | 29.79 | 28.72 | 35,900 | 40,400 | -0.2 |
| 24/11/2025 |
29.48
|
672,200 | 29.52 | 29.88 | 29.48 | 55,800 | 24,100 | 1.1 |
| 21/11/2025 |
29.61
|
838,400 | 29.88 | 29.88 | 29.43 | 12,100 | 114,500 | -3.4 |
| 20/11/2025 |
30.01
|
564,400 | 30.15 | 30.55 | 29.92 | 1,000 | 49,700 | -1.6 |
| 19/11/2025 |
30.23
|
902,300 | 30.68 | 30.86 | 29.97 | 25,600 | 52,100 | -0.9 |
| 18/11/2025 |
30.68
|
1,365,100 | 30.46 | 31.17 | 30.46 | 128,000 | 82,200 | 1.5 |
| 17/11/2025 |
30.41
|
767,000 | 30.15 | 30.55 | 30.15 | 33,600 | 12,700 | 0.7 |
| 14/11/2025 |
30.06
|
752,100 | 29.79 | 30.19 | 29.79 | 42,300 | 18,800 | 0.8 |
| 13/11/2025 |
29.97
|
909,700 | 30.28 | 30.46 | 29.97 | 45,100 | 140,300 | -3.2 |
| 12/11/2025 |
30.19
|
774,200 | 30.15 | 30.28 | 29.88 | 3,500 | 92,700 | -3.0 |
| 11/11/2025 |
29.83
|
643,300 | 29.83 | 29.92 | 29.30 | 4,500 | 15,500 | -0.4 |
| 10/11/2025 |
29.39
|
1,142,700 | 29.21 | 30.37 | 29.21 | 107,200 | 73,500 | 1.1 |
| 07/11/2025 |
29.61
|
1,703,900 | 30.86 | 31.13 | 29.57 | 185,300 | 264,400 | -2.8 |
| 06/11/2025 |
30.86
|
1,067,700 | 31.22 | 31.48 | 30.86 | 22,000 | 177,600 | -5.4 |
| 05/11/2025 |
31.22
|
1,013,200 | 31.48 | 31.80 | 31.22 | 12,300 | 137,700 | -4.4 |
| 04/11/2025 |
32.02
|
3,770,900 | 30.15 | 32.55 | 29.25 | 345,300 | 206,600 | 4.8 |
| 03/11/2025 |
30.59
|
2,060,000 | 31.22 | 31.71 | 30.59 | 179,800 | 40,200 | 4.8 |
| 31/10/2025 |
31.22
|
2,842,800 | 31.57 | 32.24 | 31.22 | 122,600 | 495,200 | -13.4 |
| 30/10/2025 |
31.53
|
2,026,700 | 31.30 | 31.62 | 30.99 | 205,000 | 237,300 | -1.2 |
| 29/10/2025 |
30.99
|
1,726,200 | 31.48 | 31.71 | 30.99 | 40,300 | 73,700 | -1.2 |
| 28/10/2025 |
31.57
|
1,993,900 | 30.95 | 31.66 | 30.81 | 50,900 | 26,100 | 0.9 |
| 27/10/2025 |
30.72
|
4,970,700 | 29.79 | 31.26 | 29.57 | 643,000 | 74,200 | 19.0 |
| 24/10/2025 |
29.25
|
1,129,400 | 29.57 | 29.57 | 28.72 | 90,000 | 162,400 | -2.4 |
| 23/10/2025 |
29.52
|
874,500 | 30.32 | 30.32 | 29.52 | 0 | 94,200 | -3.2 |
| 22/10/2025 |
30.32
|
1,243,900 | 30.10 | 30.41 | 29.25 | 27,200 | 118,600 | -3.1 |
| 21/10/2025 |
29.83
|
3,162,800 | 28.50 | 30.10 | 27.38 | 241,300 | 272,700 | -1.2 |
| 20/10/2025 |
28.50
|
2,441,500 | 30.37 | 30.81 | 28.50 | 91,600 | 123,400 | -1.1 |
| 17/10/2025 |
30.64
|
2,036,000 | 30.90 | 31.39 | 30.64 | 118,600 | 193,600 | -2.6 |
| 16/10/2025 |
30.68
|
1,972,900 | 30.99 | 31.04 | 30.64 | 281,900 | 74,500 | 7.2 |
| 15/10/2025 |
30.99
|
2,128,400 | 31.48 | 31.57 | 30.86 | 75,200 | 92,100 | -0.6 |
| 14/10/2025 |
31.48
|
2,677,000 | 31.93 | 32.37 | 31.30 | 205,400 | 61,500 | 5.2 |
| 13/10/2025 |
31.71
|
1,734,800 | 32.02 | 32.02 | 31.48 | 66,500 | 172,200 | -3.8 |
| 10/10/2025 |
32.15
|
1,297,300 | 32.15 | 32.46 | 32.02 | 44,500 | 43,600 | 0.0 |
| 09/10/2025 |
31.97
|
1,132,900 | 32.15 | 32.42 | 31.88 | 14,600 | 198,400 | -6.6 |
| 08/10/2025 |
32.20
|
1,497,300 | 32.95 | 32.95 | 32.11 | 134,400 | 273,700 | -5.1 |
| 07/10/2025 |
32.20
|
1,738,700 | 33.40 | 33.40 | 32.11 | 2,500 | 45,800 | -1.6 |
| 06/10/2025 |
33.09
|
3,064,100 | 31.48 | 33.13 | 31.39 | 85,600 | 138,000 | -2.0 |
| 03/10/2025 |
31.22
|
2,588,800 | 30.86 | 31.62 | 30.10 | 581,800 | 43,800 | 18.3 |
| 02/10/2025 |
30.86
|
1,566,800 | 31.48 | 31.71 | 30.77 | 17,300 | 29,300 | -0.4 |
| 01/10/2025 |
31.48
|
2,109,100 | 32.06 | 32.11 | 31.39 | 81,600 | 91,300 | -0.4 |
| 30/09/2025 |
32.06
|
1,777,700 | 32.42 | 32.69 | 31.48 | 40,400 | 29,400 | 0.4 |
| 29/09/2025 |
32.33
|
1,176,900 | 32.64 | 32.87 | 32.29 | 700 | 104,400 | -3.8 |
| 26/09/2025 |
32.60
|
1,117,100 | 32.60 | 33.31 | 32.55 | 17,900 | 32,800 | -0.6 |
| 25/09/2025 |
32.73
|
977,100 | 33.18 | 33.18 | 32.73 | 5,900 | 31,600 | -1.0 |
| 24/09/2025 |
32.95
|
1,165,700 | 32.46 | 32.95 | 32.15 | 37,900 | 94,600 | -2.1 |
| 23/09/2025 |
32.46
|
736,000 | 32.64 | 32.82 | 32.42 | 131,000 | 42,700 | 3.2 |
| 22/09/2025 |
32.29
|
1,759,000 | 33.18 | 33.36 | 32.29 | 1,400 | 58,500 | -2.1 |
| 19/09/2025 |
33.09
|
1,350,800 | 33.67 | 33.71 | 33.09 | 131,800 | 277,100 | -5.3 |
| 18/09/2025 |
33.36
|
1,386,200 | 33.76 | 33.98 | 33.18 | 1,100 | 45,200 | -1.7 |
| 17/09/2025 |
33.71
|
2,420,800 | 33.71 | 34.43 | 33.58 | 83,900 | 9,500 | 2.8 |
| 16/09/2025 |
33.58
|
1,996,500 | 34.16 | 34.52 | 33.53 | 5,100 | 94,800 | -3.4 |
| 15/09/2025 |
33.80
|
1,819,300 | 33.71 | 33.89 | 33.49 | 46,500 | 28,700 | 0.7 |
| 12/09/2025 |
33.27
|
1,715,100 | 33.27 | 33.49 | 33.22 | 8,500 | 69,900 | -2.3 |
| 11/09/2025 |
33.13
|
3,400,800 | 33.58 | 33.58 | 32.15 | 67,000 | 43,300 | 0.8 |
| 10/09/2025 |
33.58
|
1,905,800 | 34.11 | 34.11 | 33.13 | 900 | 129,300 | -4.9 |
| 09/09/2025 |
33.71
|
2,746,000 | 33.45 | 33.71 | 33.09 | 41,700 | 153,400 | -4.2 |
| 08/09/2025 |
33.45
|
4,231,200 | 34.43 | 34.87 | 33.45 | 11,600 | 32,900 | -0.8 |
| 05/09/2025 |
34.65
|
4,787,100 | 36.03 | 36.39 | 34.34 | 101,200 | 139,800 | -1.6 |
| 04/09/2025 |
35.72
|
3,157,500 | 35.99 | 36.03 | 35.54 | 127,100 | 52,000 | 3.0 |
| 03/09/2025 |
35.76
|
2,958,400 | 35.94 | 36.12 | 35.41 | 100 | 33,100 | -1.3 |
| 29/08/2025 |
35.72
|
6,224,100 | 35.23 | 36.75 | 35.18 | 110,000 | 83,300 | 1.0 |
| 28/08/2025 |
35.05
|
2,709,900 | 34.60 | 35.10 | 34.56 | 23,400 | 53,300 | -1.2 |
| 27/08/2025 |
34.56
|
3,184,500 | 34.83 | 35.32 | 34.20 | 11,400 | 80,200 | -2.7 |
| 26/08/2025 |
34.52
|
3,909,700 | 33.04 | 34.74 | 33.04 | 82,100 | 92,700 | -0.3 |
| 25/08/2025 |
33.09
|
3,744,300 | 34.34 | 34.69 | 33.09 | 19,300 | 34,500 | -0.6 |
| 22/08/2025 |
33.89
|
6,860,800 | 35.67 | 35.72 | 33.71 | 83,000 | 84,800 | -0.2 |
| 21/08/2025 |
35.99
|
5,138,800 | 36.21 | 36.83 | 35.90 | 65,800 | 233,400 | -6.8 |
| 20/08/2025 |
35.85
|
6,767,000 | 36.48 | 37.10 | 34.78 | 5,800 | 129,600 | -5.1 |
| 19/08/2025 |
36.39
|
7,358,900 | 36.30 | 36.92 | 36.03 | 48,300 | 326,700 | -11.4 |