| 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) |
-1.70 | -7.78% | 411,243,500 | -905,421 | 101.0 |
20.05
22.05
21.25
|
|
2 tháng
(2026-08-10) |
-1.95 | -8.82% | 772,394,500 | -13,912,021 | -175.3 |
20.05
22.25
21.25
|
|
3 tháng
(2026-07-10) |
-2.80 | -12.20% | 1,339,100,200 | 24,233,179 | 640.9 |
20.05
22.95
21.25
|
|
6 tháng
(2026-04-13) |
-5.12 | -20.27% | 2,763,623,900 | -71,926,821 | -1,749.3 |
20.05
25.95
21.25
|
|
12 tháng
(2025-10-13) |
-6.21 | -23.57% | 7,736,153,200 | 174,721,079 | 5,188.8 |
20.05
26.73
21.25
|
|
24 tháng
(2024-10-18) |
-0.27 | -1.31% | 16,585,388,400 | -10,237,299 | -1,409.4 |
16.14
27.59
21.25
|
|
36 tháng
(2023-10-24) |
3.62 | 21.91% | 22,275,354,700 | -160,931,030 | -5,381.6 |
15.70
27.59
21.25
|
|
60 tháng
(2021-11-03) |
-8.83 | -30.47% | 34,285,743,600 | -116,332,677 | -8,654.4 |
8.33
29.61
21.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
23.39
|
35,089,300 | 23.93 | 23.93 | 23.39 | 5,309,800 | 3,389,200 | 50.9 |
| 08/01/2026 |
23.57
|
37,518,600 | 23.84 | 23.93 | 23.57 | 7,466,500 | 2,773,900 | 124.9 |
| 07/01/2026 |
23.75
|
37,249,700 | 23.17 | 23.88 | 23.17 | 10,642,800 | 2,320,200 | 220.2 |
| 06/01/2026 |
23.17
|
39,616,600 | 23.21 | 23.39 | 22.63 | 2,210,600 | 2,006,800 | 5.2 |
| 05/01/2026 |
23.17
|
46,487,900 | 23.57 | 23.70 | 22.94 | 1,451,800 | 4,242,400 | -72.9 |
| 31/12/2025 |
23.57
|
20,149,700 | 23.61 | 23.75 | 23.52 | 463,700 | 725,900 | -6.9 |
| 30/12/2025 |
23.66
|
24,581,900 | 23.84 | 23.97 | 23.66 | 880,200 | 1,009,200 | -3.5 |
| 29/12/2025 |
23.84
|
16,525,200 | 24.10 | 24.10 | 23.79 | 2,301,600 | 993,600 | 35.2 |
| 26/12/2025 |
24.02
|
94,035,000 | 24.19 | 24.73 | 23.79 | 2,800,000 | 5,548,200 | -74.3 |
| 25/12/2025 |
23.44
|
29,780,000 | 23.70 | 23.79 | 23.44 | 639,400 | 916,600 | -7.3 |
| 24/12/2025 |
23.70
|
23,136,900 | 23.97 | 23.97 | 23.66 | 931,600 | 3,636,100 | -72.0 |
| 23/12/2025 |
23.88
|
29,588,500 | 24.15 | 24.28 | 23.79 | 4,405,900 | 1,468,900 | 79.5 |
| 22/12/2025 |
24.02
|
54,880,900 | 23.84 | 24.19 | 23.75 | 14,678,500 | 16,041,800 | -36.7 |
| 19/12/2025 |
23.84
|
29,580,600 | 23.57 | 23.84 | 23.57 | 14,272,500 | 1,325,900 | 344.2 |
| 18/12/2025 |
23.57
|
18,777,900 | 23.57 | 23.70 | 23.44 | 5,856,900 | 5,343,800 | 13.6 |
| 17/12/2025 |
23.57
|
16,546,600 | 23.84 | 23.84 | 23.57 | 5,143,500 | 6,113,200 | -25.6 |
| 16/12/2025 |
23.84
|
29,329,900 | 23.52 | 24.06 | 23.44 | 8,661,900 | 7,868,700 | 21.3 |
| 15/12/2025 |
23.44
|
23,939,400 | 23.44 | 23.57 | 23.26 | 7,878,900 | 2,728,800 | 135.3 |
| 12/12/2025 |
23.21
|
37,088,200 | 23.75 | 23.84 | 23.21 | 10,123,600 | 6,846,700 | 86.4 |
| 11/12/2025 |
23.70
|
17,142,200 | 23.84 | 24.02 | 23.66 | 3,493,600 | 2,229,000 | 33.8 |
| 10/12/2025 |
23.79
|
19,708,000 | 23.79 | 24.10 | 23.75 | 7,575,900 | 1,899,800 | 152.1 |
| 09/12/2025 |
23.57
|
39,911,800 | 23.84 | 24.02 | 23.57 | 8,770,000 | 3,159,200 | 149.5 |
| 08/12/2025 |
23.88
|
21,455,600 | 24.02 | 24.19 | 23.88 | 6,048,600 | 3,159,100 | 77.9 |
| 05/12/2025 |
24.10
|
17,662,100 | 24.42 | 24.42 | 24.10 | 4,644,400 | 1,483,100 | 85.7 |
| 04/12/2025 |
24.37
|
35,081,200 | 24.06 | 24.51 | 24.02 | 8,962,900 | 3,067,800 | 160.9 |
| 03/12/2025 |
23.93
|
21,527,600 | 23.75 | 23.97 | 23.61 | 856,100 | 4,118,200 | -86.6 |
| 02/12/2025 |
23.66
|
26,073,200 | 23.70 | 23.79 | 23.39 | 4,132,400 | 3,795,200 | 8.9 |
| 01/12/2025 |
23.66
|
19,747,100 | 23.79 | 23.88 | 23.66 | 3,409,300 | 3,092,600 | 8.5 |
| 28/11/2025 |
23.70
|
20,789,300 | 24.02 | 24.15 | 23.70 | 2,390,300 | 2,904,700 | -13.8 |
| 27/11/2025 |
24.02
|
13,956,200 | 24.28 | 24.37 | 24.02 | 1,451,700 | 2,442,900 | -26.8 |
| 26/11/2025 |
24.19
|
19,022,200 | 24.06 | 24.28 | 23.97 | 3,263,200 | 4,604,100 | -36.1 |
| 25/11/2025 |
24.02
|
24,346,200 | 24.24 | 24.42 | 24.02 | 6,279,300 | 3,650,700 | 71.5 |
| 24/11/2025 |
24.19
|
14,707,800 | 24.46 | 24.60 | 24.19 | 1,373,300 | 2,722,200 | -36.6 |
| 21/11/2025 |
24.46
|
22,607,900 | 24.24 | 24.51 | 24.02 | 4,671,700 | 1,270,800 | 92.6 |
| 20/11/2025 |
24.33
|
23,049,300 | 24.73 | 24.82 | 24.24 | 3,488,200 | 3,113,900 | 10.0 |
| 19/11/2025 |
24.64
|
56,320,700 | 24.55 | 25.31 | 24.51 | 14,287,200 | 6,974,300 | 205.0 |
| 18/11/2025 |
24.55
|
35,028,300 | 24.33 | 24.64 | 24.24 | 15,686,300 | 1,923,900 | 377.7 |
| 17/11/2025 |
24.37
|
32,158,300 | 24.15 | 24.42 | 24.15 | 11,412,900 | 2,740,300 | 236.2 |
| 14/11/2025 |
24.02
|
22,112,200 | 23.66 | 24.06 | 23.66 | 9,693,100 | 2,471,600 | 194.0 |
| 13/11/2025 |
23.70
|
18,927,500 | 24.10 | 24.15 | 23.70 | 192,100 | 3,497,000 | -88.3 |
| 12/11/2025 |
24.10
|
30,662,900 | 23.79 | 24.19 | 23.79 | 7,810,000 | 3,527,500 | 115.4 |
| 11/11/2025 |
23.75
|
31,332,100 | 23.75 | 24.02 | 23.61 | 8,045,000 | 4,106,200 | 105.4 |
| 10/11/2025 |
23.61
|
48,017,900 | 23.39 | 23.88 | 23.30 | 19,459,400 | 4,177,000 | 405.0 |
| 07/11/2025 |
23.26
|
55,100,200 | 23.35 | 23.70 | 23.21 | 16,568,900 | 5,161,500 | 300.9 |
| 06/11/2025 |
23.30
|
21,207,600 | 23.52 | 23.66 | 23.30 | 1,717,300 | 5,118,800 | -89.0 |
| 05/11/2025 |
23.48
|
20,835,300 | 23.61 | 23.88 | 23.44 | 1,005,700 | 1,620,300 | -16.2 |
| 04/11/2025 |
23.88
|
37,767,100 | 23.35 | 23.97 | 23.17 | 2,152,500 | 3,167,700 | -26.5 |
| 03/11/2025 |
23.26
|
28,356,600 | 23.88 | 24.02 | 23.26 | 977,000 | 2,931,900 | -51.7 |
| 31/10/2025 |
23.84
|
19,779,100 | 24.02 | 24.19 | 23.84 | 1,390,200 | 5,407,800 | -107.7 |
| 30/10/2025 |
24.02
|
23,693,500 | 24.46 | 24.46 | 24.02 | 2,609,600 | 6,270,600 | -99.0 |
| 29/10/2025 |
24.33
|
39,448,900 | 24.02 | 24.60 | 24.02 | 1,862,300 | 6,372,800 | -123.1 |
| 28/10/2025 |
23.93
|
28,512,100 | 23.52 | 23.93 | 23.35 | 1,335,600 | 2,232,300 | -23.4 |
| 27/10/2025 |
23.44
|
27,390,800 | 23.88 | 23.97 | 23.44 | 1,211,300 | 1,569,700 | -9.4 |
| 24/10/2025 |
23.57
|
30,587,700 | 23.66 | 23.84 | 23.30 | 2,892,600 | 4,247,500 | -35.1 |
| 23/10/2025 |
23.66
|
23,443,400 | 23.88 | 24.10 | 23.66 | 353,200 | 1,541,000 | -31.7 |
| 22/10/2025 |
23.84
|
37,268,800 | 24.02 | 24.02 | 23.35 | 1,285,800 | 7,506,300 | -165.5 |
| 21/10/2025 |
23.93
|
74,275,800 | 23.48 | 24.10 | 23.21 | 11,755,900 | 5,949,500 | 153.3 |
| 20/10/2025 |
23.26
|
102,963,100 | 24.91 | 25.22 | 23.26 | 5,667,400 | 11,206,600 | -158.9 |
| 17/10/2025 |
25.00
|
46,508,200 | 25.27 | 25.58 | 25.00 | 2,969,200 | 3,832,500 | -24.3 |
| 16/10/2025 |
25.22
|
44,715,300 | 25.22 | 25.71 | 25.00 | 2,550,200 | 6,215,500 | -103.9 |
| 15/10/2025 |
25.22
|
34,623,200 | 25.35 | 25.62 | 25.18 | 1,222,700 | 2,893,600 | -47.3 |
| 14/10/2025 |
25.31
|
84,307,900 | 25.93 | 26.11 | 25.27 | 1,968,900 | 8,652,000 | -192.0 |
| 13/10/2025 |
25.89
|
80,237,700 | 25.93 | 26.11 | 25.76 | 8,056,800 | 21,650,500 | -394.3 |
| 10/10/2025 |
26.43
|
62,702,300 | 25.89 | 26.56 | 25.80 | 15,505,600 | 2,879,000 | 372.0 |
| 09/10/2025 |
25.85
|
42,551,700 | 26.25 | 26.25 | 25.76 | 2,726,600 | 10,178,900 | -216.1 |
| 08/10/2025 |
26.07
|
59,953,000 | 26.11 | 26.25 | 25.67 | 13,703,500 | 7,552,900 | 179.6 |
| 07/10/2025 |
25.89
|
41,398,600 | 26.07 | 26.20 | 25.89 | 10,888,900 | 2,034,600 | 258.2 |
| 06/10/2025 |
26.07
|
71,269,500 | 25.09 | 26.07 | 25.09 | 15,948,700 | 10,849,200 | 147.7 |
| 03/10/2025 |
24.69
|
58,123,500 | 25.09 | 25.09 | 24.42 | 7,662,800 | 6,307,300 | 38.0 |
| 02/10/2025 |
25.09
|
30,165,900 | 25.31 | 25.58 | 25.04 | 3,282,200 | 6,509,800 | -91.2 |
| 01/10/2025 |
25.27
|
29,848,500 | 25.27 | 25.44 | 25.09 | 6,041,200 | 9,808,800 | -106.7 |
| 30/09/2025 |
25.13
|
53,737,200 | 25.49 | 25.53 | 24.91 | 3,542,700 | 9,623,600 | -171.7 |
| 29/09/2025 |
25.53
|
38,831,200 | 25.49 | 25.80 | 25.35 | 7,622,600 | 7,341,600 | 8.3 |
| 26/09/2025 |
25.49
|
38,128,900 | 25.76 | 26.07 | 25.49 | 2,825,900 | 8,760,500 | -170.8 |
| 25/09/2025 |
25.71
|
34,435,400 | 26.02 | 26.16 | 25.67 | 2,172,400 | 5,095,600 | -84.9 |
| 24/09/2025 |
25.93
|
30,738,900 | 25.58 | 25.93 | 25.22 | 1,079,100 | 2,746,100 | -47.8 |
| 23/09/2025 |
25.58
|
24,900,000 | 25.49 | 25.76 | 25.40 | 3,704,400 | 1,765,800 | 55.5 |
| 22/09/2025 |
25.35
|
66,073,800 | 26.11 | 26.11 | 25.27 | 3,720,700 | 3,672,700 | 0.8 |
| 19/09/2025 |
26.11
|
45,024,800 | 26.16 | 26.25 | 25.71 | 11,451,000 | 6,738,700 | 138.5 |
| 18/09/2025 |
26.02
|
75,687,000 | 26.20 | 26.25 | 25.53 | 1,873,900 | 4,012,100 | -62.0 |
| 17/09/2025 |
26.07
|
124,424,600 | 26.69 | 27.01 | 26.07 | 9,193,400 | 1,948,100 | 215.3 |
| 16/09/2025 |
26.74
|
66,855,600 | 27.27 | 27.27 | 26.56 | 4,788,000 | 5,046,500 | -8.2 |
| 15/09/2025 |
27.10
|
88,920,500 | 27.01 | 27.54 | 26.87 | 3,566,900 | 9,421,000 | -178.1 |
| 12/09/2025 |
26.78
|
104,621,000 | 26.07 | 26.87 | 26.02 | 10,858,000 | 17,616,600 | -197.9 |
| 11/09/2025 |
26.02
|
71,781,900 | 25.62 | 26.07 | 25.00 | 3,086,300 | 5,664,600 | -73.2 |
| 10/09/2025 |
25.76
|
52,455,800 | 25.76 | 26.07 | 25.35 | 3,787,900 | 15,572,700 | -337.4 |
| 09/09/2025 |
25.76
|
73,861,200 | 26.07 | 26.11 | 25.18 | 2,805,600 | 21,941,200 | -547.0 |
| 08/09/2025 |
25.80
|
141,768,400 | 25.62 | 26.56 | 25.58 | 22,496,200 | 11,961,700 | 306.9 |
| 05/09/2025 |
25.71
|
95,256,400 | 26.78 | 26.87 | 25.71 | 5,356,200 | 6,529,800 | -37.9 |
| 04/09/2025 |
26.65
|
141,435,100 | 25.40 | 26.69 | 25.31 | 27,648,200 | 4,667,900 | 671.0 |
| 03/09/2025 |
25.13
|
119,138,500 | 24.46 | 25.89 | 24.33 | 9,837,900 | 43,570,300 | -944.4 |
| 29/08/2025 |
24.55
|
81,735,200 | 24.28 | 24.86 | 24.15 | 5,928,800 | 19,554,700 | -373.8 |
| 28/08/2025 |
24.19
|
63,166,300 | 24.06 | 24.55 | 23.97 | 7,340,800 | 29,191,600 | -591.1 |
| 27/08/2025 |
23.88
|
85,992,500 | 24.33 | 24.33 | 23.88 | 6,922,200 | 42,445,500 | -958.1 |
| 26/08/2025 |
24.28
|
51,986,200 | 23.30 | 24.28 | 23.30 | 5,603,100 | 9,846,900 | -115.2 |
| 25/08/2025 |
23.17
|
68,320,100 | 23.66 | 23.88 | 23.08 | 5,927,500 | 28,255,600 | -586.0 |
| 22/08/2025 |
23.21
|
132,314,200 | 24.06 | 24.19 | 23.21 | 7,741,600 | 46,931,100 | -1,044.9 |
| 21/08/2025 |
24.46
|
69,981,700 | 24.51 | 24.82 | 24.37 | 9,992,200 | 22,483,900 | -343.4 |
| 20/08/2025 |
24.46
|
101,007,400 | 25.18 | 25.22 | 24.15 | 3,441,600 | 7,345,000 | -108.7 |
| 19/08/2025 |
25.13
|
63,021,900 | 25.53 | 25.62 | 25.09 | 2,808,600 | 8,533,700 | -161.7 |