| 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) |
0.90 | 3.37% | 246,620,000 | 12,932,128 | 202.1 |
26.70
27.90
27.50
|
|
2 tháng
(2026-07-20) |
0.75 | 2.79% | 476,820,200 | 14,692,928 | 261.1 |
25.10
27.90
27.50
|
|
3 tháng
(2026-06-22) |
2.35 | 9.31% | 708,104,400 | 26,015,728 | 567.8 |
25.10
27.90
27.50
|
|
6 tháng
(2026-03-23) |
3.30 | 13.58% | 1,489,366,200 | -35,063,272 | -975.6 |
24.30
28.95
27.50
|
|
12 tháng
(2025-09-23) |
4.64 | 20.21% | 3,801,743,800 | -113,951,172 | -3,248.3 |
22.96
29.70
27.50
|
|
24 tháng
(2024-09-30) |
8.80 | 46.81% | 7,015,835,500 | -124,642,096 | -4,172.5 |
14.56
29.70
27.50
|
|
36 tháng
(2023-10-04) |
16.65 | 152.07% | 8,933,780,500 | -215,254,576 | -6,304.0 |
10.85
29.70
27.50
|
|
60 tháng
(2021-10-14) |
16.63 | 151.68% | 10,663,633,700 | -151,514,411 | -5,035.9 |
7.40
29.70
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
24.16
|
15,587,400 | 25.44 | 25.52 | 24.16 | 2,187,500 | 2,165,900 | 0.5 |
| 11/12/2025 |
25.40
|
6,731,800 | 25.76 | 25.80 | 25.28 | 342,400 | 1,630,100 | -40.9 |
| 10/12/2025 |
25.72
|
24,010,400 | 25.84 | 26.40 | 25.28 | 1,919,400 | 3,233,100 | -42.6 |
| 09/12/2025 |
25.20
|
20,452,400 | 26.12 | 26.12 | 25.20 | 176,200 | 6,889,300 | -213.7 |
| 08/12/2025 |
26.20
|
9,934,700 | 26.28 | 26.36 | 25.92 | 783,200 | 1,322,100 | -17.5 |
| 05/12/2025 |
26.36
|
9,205,900 | 26.40 | 26.40 | 25.96 | 1,128,200 | 852,600 | 9.3 |
| 04/12/2025 |
26.36
|
15,110,300 | 26.24 | 26.48 | 25.92 | 2,144,600 | 1,811,600 | 11.2 |
| 03/12/2025 |
25.80
|
14,169,900 | 25.60 | 26 | 25.40 | 1,789,200 | 1,071,900 | 23.2 |
| 02/12/2025 |
25.60
|
14,736,300 | 25.20 | 25.60 | 24.76 | 1,682,800 | 1,870,300 | -6.0 |
| 01/12/2025 |
25.20
|
7,633,800 | 25.64 | 25.64 | 25.16 | 30,000 | 1,489,700 | -46.1 |
| 28/11/2025 |
25.60
|
12,460,800 | 25.52 | 25.60 | 25.16 | 2,202,400 | 1,359,900 | 27.1 |
| 27/11/2025 |
25.60
|
11,302,600 | 25.96 | 25.96 | 25.28 | 2,019,000 | 570,600 | 46.2 |
| 26/11/2025 |
25.84
|
14,640,700 | 25.44 | 25.84 | 25.28 | 975,400 | 1,333,400 | -11.4 |
| 25/11/2025 |
25.44
|
22,337,300 | 25 | 25.68 | 25 | 5,211,600 | 111,300 | 162.3 |
| 24/11/2025 |
24.88
|
16,462,700 | 25.04 | 25.60 | 24.84 | 807,200 | 1,173,700 | -11.7 |
| 21/11/2025 |
24.96
|
13,878,700 | 25.32 | 25.48 | 24.80 | 1,932,800 | 1,954,600 | -0.0 |
| 20/11/2025 |
25.44
|
21,414,900 | 25.12 | 25.52 | 24.96 | 2,970,100 | 798,800 | 68.9 |
| 19/11/2025 |
25.04
|
20,946,700 | 24.40 | 25.20 | 24 | 4,630,000 | 159,800 | 138.5 |
| 18/11/2025 |
24.36
|
13,963,400 | 24.12 | 24.40 | 24 | 2,605,300 | 1,591,500 | 31.0 |
| 17/11/2025 |
24.04
|
12,131,900 | 24 | 24.40 | 23.84 | 52,600 | 2,911,900 | -86.2 |
| 14/11/2025 |
23.88
|
14,810,200 | 23.88 | 24 | 23.60 | 162,700 | 3,745,700 | -106.7 |
| 13/11/2025 |
23.96
|
11,503,300 | 24 | 24.12 | 23.76 | 82,800 | 4,375,200 | -128.2 |
| 12/11/2025 |
24
|
14,650,300 | 23.76 | 24.08 | 23.44 | 75,400 | 5,834,600 | -170.7 |
| 11/11/2025 |
23.68
|
11,097,100 | 23.68 | 23.76 | 23.24 | 53,300 | 1,701,700 | -48.3 |
| 10/11/2025 |
23.68
|
12,893,500 | 23.92 | 24.04 | 23.44 | 72,200 | 4,081,200 | -118.2 |
| 07/11/2025 |
24
|
22,588,600 | 23.96 | 24.12 | 23.40 | 226,800 | 5,836,300 | -166.4 |
| 06/11/2025 |
24.08
|
12,158,000 | 24.88 | 24.88 | 24.04 | 200,600 | 1,351,800 | -34.8 |
| 05/11/2025 |
24.84
|
8,534,600 | 24.88 | 25.44 | 24.64 | 1,303,400 | 1,144,300 | 5.0 |
| 04/11/2025 |
24.88
|
34,423,800 | 24.44 | 24.88 | 23.40 | 3,624,500 | 9,274,100 | -170.4 |
| 03/11/2025 |
24.44
|
23,596,600 | 25.60 | 25.68 | 24.40 | 419,200 | 2,306,600 | -59.2 |
| 31/10/2025 |
25.60
|
22,262,400 | 26.84 | 26.84 | 25.60 | 861,000 | 946,800 | -3.0 |
| 30/10/2025 |
26.72
|
23,301,200 | 26.76 | 27.48 | 26.56 | 1,414,900 | 181,800 | 41.5 |
| 29/10/2025 |
26.72
|
31,358,500 | 25.96 | 27.28 | 25.88 | 6,112,300 | 1,128,900 | 166.8 |
| 28/10/2025 |
25.76
|
14,459,200 | 24.44 | 25.76 | 24.44 | 1,757,600 | 255,100 | 47.1 |
| 27/10/2025 |
24.88
|
17,556,400 | 26.36 | 26.36 | 24.88 | 864,400 | 1,324,800 | -14.8 |
| 24/10/2025 |
26.16
|
17,222,100 | 26.20 | 26.44 | 25.60 | 1,731,000 | 2,771,900 | -33.5 |
| 23/10/2025 |
26.40
|
34,268,900 | 25.96 | 27.40 | 25.92 | 1,406,500 | 817,600 | 19.4 |
| 22/10/2025 |
26
|
12,369,900 | 26 | 26.04 | 25.36 | 852,500 | 330,100 | 16.9 |
| 21/10/2025 |
25.88
|
24,467,900 | 24.32 | 25.88 | 24.32 | 3,868,200 | 374,700 | 108.5 |
| 20/10/2025 |
24.20
|
26,891,500 | 25.60 | 25.76 | 24.20 | 780,500 | 700,400 | 2.0 |
| 17/10/2025 |
26
|
19,439,000 | 26.84 | 26.84 | 26 | 1,009,400 | 552,200 | 14.9 |
| 16/10/2025 |
26.72
|
17,013,200 | 26.60 | 26.72 | 26.32 | 3,961,300 | 1,385,500 | 85.6 |
| 15/10/2025 |
26.48
|
23,703,400 | 26.08 | 26.88 | 26 | 107,000 | 5,249,300 | -169.9 |
| 14/10/2025 |
26.12
|
27,956,100 | 26.32 | 26.76 | 25.68 | 2,404,800 | 8,140,500 | -188.5 |
| 13/10/2025 |
26.12
|
27,220,300 | 25.16 | 26.12 | 25.08 | 1,363,300 | 3,289,000 | -61.9 |
| 10/10/2025 |
25.48
|
14,960,500 | 25.52 | 25.56 | 25.36 | 132,800 | 1,800,700 | -53.1 |
| 09/10/2025 |
25.32
|
15,346,800 | 25.16 | 25.48 | 24.96 | 469,400 | 2,488,700 | -63.9 |
| 08/10/2025 |
25.16
|
16,332,400 | 25.36 | 25.36 | 24.80 | 4,638,800 | 2,479,100 | 67.8 |
| 07/10/2025 |
25.04
|
9,742,000 | 25.40 | 25.40 | 24.92 | 1,765,500 | 861,200 | 28.3 |
| 06/10/2025 |
25.20
|
23,427,600 | 24.40 | 25.44 | 24.28 | 4,524,400 | 9,878,300 | -164.2 |
| 03/10/2025 |
24.16
|
9,123,800 | 24.64 | 24.68 | 24.16 | 319,700 | 2,527,800 | -67.1 |
| 02/10/2025 |
24.68
|
11,170,800 | 24.80 | 25.04 | 24.48 | 1,454,600 | 2,250,000 | -24.6 |
| 01/10/2025 |
24.72
|
9,573,200 | 24.80 | 24.88 | 24.56 | 16,200 | 1,045,500 | -31.9 |
| 30/09/2025 |
24.80
|
13,407,300 | 24.56 | 24.80 | 24.12 | 1,455,700 | 2,574,700 | -33.9 |
| 29/09/2025 |
24.72
|
13,058,200 | 24.12 | 24.88 | 23.84 | 1,929,200 | 719,700 | 37.0 |
| 26/09/2025 |
24.12
|
12,495,800 | 24.80 | 24.84 | 24.12 | 381,600 | 3,111,400 | -83.3 |
| 25/09/2025 |
24.80
|
14,404,600 | 25.20 | 25.28 | 24.72 | 2,950,600 | 2,421,700 | 16.3 |
| 24/09/2025 |
24.56
|
22,756,700 | 23.04 | 24.56 | 22.60 | 2,418,700 | 2,440,800 | -0.6 |
| 23/09/2025 |
22.96
|
10,542,100 | 23.24 | 23.44 | 22.96 | 1,059,500 | 1,189,400 | -3.7 |
| 22/09/2025 |
23.20
|
15,324,800 | 24.16 | 24.16 | 23.20 | 428,100 | 2,382,700 | -57.7 |
| 19/09/2025 |
24.16
|
10,787,200 | 24.48 | 24.48 | 24 | 981,300 | 3,769,400 | -84.0 |
| 18/09/2025 |
24.56
|
13,216,800 | 24.76 | 24.76 | 24.16 | 1,040,100 | 2,112,200 | -32.3 |
| 17/09/2025 |
24.72
|
9,467,800 | 24.96 | 25 | 24.72 | 624,200 | 1,301,500 | -21.0 |
| 16/09/2025 |
25.04
|
15,901,800 | 25.12 | 25.24 | 24.72 | 910,500 | 401,800 | 16.0 |
| 15/09/2025 |
25
|
11,467,700 | 25.20 | 25.28 | 24.84 | 691,800 | 1,884,400 | -37.3 |
| 12/09/2025 |
25.20
|
10,852,000 | 25.20 | 25.24 | 24.84 | 908,600 | 1,847,300 | -29.1 |
| 11/09/2025 |
25.20
|
11,434,200 | 24.96 | 25.28 | 24.40 | 643,500 | 1,223,900 | -17.7 |
| 10/09/2025 |
25.28
|
11,920,800 | 25.28 | 25.32 | 24.76 | 1,762,500 | 2,998,200 | -38.3 |
| 09/09/2025 |
25.24
|
13,478,200 | 24.56 | 25.24 | 24.44 | 3,516,200 | 3,253,900 | 8.8 |
| 08/09/2025 |
24.72
|
25,521,200 | 25.52 | 25.56 | 24.40 | 3,482,500 | 3,132,400 | 11.0 |
| 05/09/2025 |
25.84
|
21,623,800 | 26.80 | 26.84 | 25.52 | 1,227,300 | 5,185,000 | -130.6 |
| 04/09/2025 |
26.52
|
17,396,900 | 26.52 | 26.56 | 26.04 | 311,200 | 2,082,600 | -58.1 |
| 03/09/2025 |
26.48
|
10,789,600 | 26.80 | 26.84 | 26.40 | 681,800 | 143,400 | 17.9 |
| 02/09/2025 |
18.32
|
8,903,300 | 18.48 | 18.48 | 18.28 | 649,400 | 748,600 | -2.3 |
| 01/09/2025 |
17.88
|
18,307,900 | 18.48 | 18.64 | 17.84 | 3,377,000 | 1,333,700 | 46.3 |
| 29/08/2025 |
26.76
|
25,018,200 | 26.32 | 27.04 | 26.16 | 781,000 | 2,779,200 | -67.3 |
| 28/08/2025 |
26
|
12,879,100 | 26 | 26.04 | 25.40 | 7,700 | 1,254,300 | -40.5 |
| 27/08/2025 |
25.96
|
14,028,400 | 26.32 | 26.40 | 25.64 | 335,000 | 167,900 | 5.6 |
| 26/08/2025 |
25.84
|
11,352,400 | 25.04 | 25.84 | 24.76 | 17,500 | 633,200 | -19.6 |
| 25/08/2025 |
25.04
|
21,416,800 | 26.32 | 26.32 | 24.44 | 518,100 | 176,200 | 10.5 |
| 22/08/2025 |
25.88
|
29,128,400 | 26.60 | 26.60 | 25.20 | 2,205,600 | 101,700 | 69.9 |
| 21/08/2025 |
26.60
|
35,245,400 | 25.60 | 27.16 | 25.60 | 1,693,200 | 1,853,100 | -6.3 |
| 20/08/2025 |
25.48
|
28,103,300 | 26.08 | 26.20 | 24.76 | 400,100 | 467,100 | -2.6 |
| 19/08/2025 |
26
|
34,111,300 | 24.72 | 26.08 | 24.52 | 198,600 | 890,200 | -22.7 |
| 18/08/2025 |
24.40
|
23,448,300 | 24.96 | 24.96 | 24 | 183,900 | 864,400 | -20.7 |
| 15/08/2025 |
24.80
|
29,073,000 | 25.32 | 25.36 | 24.32 | 183,900 | 601,700 | -12.9 |
| 14/08/2025 |
24.76
|
59,894,000 | 23.92 | 24.76 | 23.36 | 121,000 | 712,400 | -18.0 |
| 13/08/2025 |
23.16
|
24,756,500 | 23.52 | 23.56 | 22.76 | 109,900 | 82,000 | 0.9 |
| 12/08/2025 |
23.12
|
25,359,400 | 22.40 | 23.16 | 22.32 | 21,700 | 84,600 | -1.8 |
| 11/08/2025 |
22.32
|
28,021,300 | 22.68 | 22.68 | 22.32 | 31,300 | 70,300 | -1.1 |
| 08/08/2025 |
22.44
|
19,461,300 | 22.88 | 22.96 | 22.32 | 31,300 | 124,300 | -2.6 |
| 07/08/2025 |
22.80
|
24,722,700 | 22.96 | 22.96 | 22.36 | 289,200 | 31,300 | 7.4 |
| 06/08/2025 |
22.60
|
15,361,500 | 22.80 | 22.88 | 22.40 | 156,200 | 18,900 | 3.9 |
| 05/08/2025 |
22.32
|
30,151,000 | 22.96 | 23.28 | 21.60 | 1,060,500 | 156,100 | 26.0 |
| 04/08/2025 |
22.40
|
19,050,400 | 21.64 | 22.40 | 21.52 | 209,100 | 519,900 | -8.4 |
| 01/08/2025 |
21.60
|
18,626,300 | 21.16 | 21.72 | 21.12 | 1,672,100 | 166,500 | 40.5 |
| 31/07/2025 |
21.16
|
32,374,600 | 21.72 | 22.12 | 20.76 | 2,471,200 | 3,882,400 | -36.5 |
| 30/07/2025 |
21.32
|
20,473,700 | 21.20 | 21.44 | 20.60 | 323,400 | 404,100 | -2.1 |
| 29/07/2025 |
21.20
|
33,545,700 | 22.72 | 22.72 | 21.20 | 566,000 | 328,000 | 6.7 |
| 28/07/2025 |
22.76
|
24,563,900 | 22.68 | 23.40 | 22.32 | 450,800 | 3,429,700 | -85.7 |