| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -1.68% | 27,868,600 | 80,900 | 1.0 |
23.20
24
23.40
|
|
2 tháng
(2026-08-05) |
-0.41 | -1.74% | 50,354,200 | -198,200 | -6.1 |
22.88
24.09
23.40
|
|
3 tháng
(2026-07-06) |
-1.07 | -4.35% | 80,817,400 | -269,100 | -7.7 |
22.88
24.84
23.40
|
|
6 tháng
(2026-04-07) |
-0.97 | -3.99% | 157,896,100 | -36,300 | -1.7 |
22.88
25.12
23.40
|
|
12 tháng
(2025-10-09) |
-2.27 | -8.86% | 286,498,500 | -913,000 | -25.3 |
22.88
27.16
23.40
|
|
24 tháng
(2024-10-14) |
-1.35 | -5.45% | 456,916,732 | -142,400 | -3.2 |
20.06
27.16
23.40
|
|
36 tháng
(2023-10-20) |
5.04 | 27.42% | 590,681,521 | 167,898 | 5.6 |
17.91
27.16
23.40
|
|
60 tháng
(2021-11-01) |
3.81 | 19.43% | 755,053,994 | 160,452 | 5.4 |
16.81
34.13
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
25.12
|
1,159,400 | 24.93 | 25.21 | 24.47 | 82,100 | 33,400 | 1.3 |
| 08/01/2026 |
24.93
|
921,800 | 25.21 | 25.40 | 24.93 | 90,500 | 6,800 | 2.3 |
| 07/01/2026 |
25.21
|
1,026,600 | 25.12 | 25.30 | 24.74 | 9,600 | 65,800 | -1.5 |
| 06/01/2026 |
25.12
|
1,155,400 | 25.49 | 25.49 | 24.65 | 16,200 | 43,900 | -0.7 |
| 05/01/2026 |
25.30
|
991,800 | 25.12 | 25.40 | 24.37 | 7,900 | 56,800 | -1.3 |
| 31/12/2025 |
25.12
|
785,600 | 25.02 | 25.12 | 24 | 5,300 | 7,100 | 0.0 |
| 30/12/2025 |
25.02
|
894,800 | 25.40 | 25.49 | 25.02 | 10,400 | 27,500 | -0.5 |
| 29/12/2025 |
25.40
|
725,800 | 25.12 | 25.49 | 25.12 | 2,300 | 9,300 | -0.2 |
| 26/12/2025 |
25.12
|
1,158,600 | 25.02 | 25.30 | 24.84 | 8,200 | 5,200 | 0.1 |
| 25/12/2025 |
25.02
|
1,175,000 | 25.02 | 25.40 | 24.93 | 16,400 | 2,300 | 0.4 |
| 24/12/2025 |
25.02
|
772,300 | 25.30 | 25.40 | 25.02 | 17,800 | 6,000 | 0.3 |
| 23/12/2025 |
25.30
|
1,436,100 | 25.67 | 25.67 | 25.21 | 4,600 | 8,700 | -0.1 |
| 22/12/2025 |
25.67
|
832,800 | 25.40 | 25.77 | 25.40 | 0 | 21,900 | -0.6 |
| 19/12/2025 |
25.40
|
840,300 | 24.84 | 25.49 | 24.74 | 8,500 | 20,300 | -0.3 |
| 18/12/2025 |
24.93
|
907,400 | 25.21 | 25.49 | 24.93 | 0 | 43,000 | -1.2 |
| 17/12/2025 |
25.21
|
718,900 | 25.49 | 25.49 | 24.93 | 16,800 | 10,000 | 0.2 |
| 16/12/2025 |
25.49
|
1,002,400 | 25.30 | 25.58 | 24.93 | 33,300 | 13,300 | 0.5 |
| 15/12/2025 |
25.30
|
755,400 | 24.74 | 25.30 | 24.74 | 1,500 | 11,500 | -0.3 |
| 12/12/2025 |
24.93
|
723,500 | 25.21 | 25.49 | 24.93 | 13,400 | 11,200 | 0.1 |
| 11/12/2025 |
25.30
|
1,138,100 | 24.74 | 25.40 | 24.74 | 11,500 | 25,500 | -0.4 |
| 10/12/2025 |
24.84
|
930,100 | 25.30 | 25.40 | 24.84 | 0 | 32,200 | -0.9 |
| 09/12/2025 |
25.30
|
1,166,600 | 24.74 | 25.30 | 24.56 | 10,200 | 5,200 | 0.1 |
| 08/12/2025 |
24.93
|
998,600 | 25.30 | 25.49 | 24.65 | 19,000 | 10,800 | 0.2 |
| 05/12/2025 |
25.30
|
1,079,200 | 26.23 | 26.33 | 25.21 | 50,100 | 23,200 | 0.7 |
| 04/12/2025 |
26.23
|
832,400 | 26.05 | 26.23 | 25.67 | 0 | 33,500 | -0.9 |
| 03/12/2025 |
26.05
|
827,000 | 25.67 | 26.05 | 25.40 | 8,100 | 15,200 | -0.2 |
| 02/12/2025 |
25.67
|
885,600 | 25.58 | 25.67 | 25.21 | 5,000 | 25,500 | -0.6 |
| 01/12/2025 |
25.58
|
959,200 | 25.40 | 25.86 | 25.30 | 10,200 | 3,000 | 0.2 |
| 28/11/2025 |
25.49
|
866,500 | 25.86 | 26.14 | 25.49 | 20,600 | 10,200 | 0.3 |
| 27/11/2025 |
25.86
|
826,900 | 26.23 | 26.23 | 25.77 | 29,000 | 12,000 | 0.5 |
| 26/11/2025 |
26.23
|
1,156,300 | 25.95 | 26.23 | 25.67 | 0 | 59,200 | -1.7 |
| 25/11/2025 |
25.95
|
833,600 | 25.95 | 26.05 | 25.67 | 0 | 3,000 | -0.1 |
| 24/11/2025 |
25.95
|
901,800 | 25.77 | 25.95 | 25.49 | 3,700 | 26,100 | -0.6 |
| 21/11/2025 |
25.77
|
998,500 | 25.58 | 25.77 | 25.21 | 7,300 | 9,800 | -0.1 |
| 20/11/2025 |
25.58
|
1,033,000 | 25.40 | 25.58 | 25.12 | 3,200 | 11,700 | -0.2 |
| 19/11/2025 |
25.40
|
989,100 | 25.77 | 25.95 | 25.40 | 28,100 | 17,900 | 0.3 |
| 18/11/2025 |
25.77
|
1,220,900 | 26.14 | 26.33 | 25.77 | 15,200 | 12,800 | 0.1 |
| 17/11/2025 |
26.14
|
1,080,700 | 26.33 | 26.33 | 25.58 | 20,200 | 15,400 | 0.1 |
| 14/11/2025 |
25.95
|
946,500 | 25.77 | 26.05 | 25.49 | 3,300 | 13,300 | -0.3 |
| 13/11/2025 |
25.77
|
872,200 | 26.05 | 26.05 | 25.58 | 3,300 | 28,200 | -0.7 |
| 12/11/2025 |
26.05
|
987,800 | 25.77 | 26.23 | 25.49 | 500 | 48,900 | -1.3 |
| 11/11/2025 |
25.77
|
1,104,500 | 24.93 | 25.77 | 24.74 | 10,200 | 29,400 | -0.5 |
| 10/11/2025 |
24.93
|
1,133,900 | 25.02 | 25.49 | 24.84 | 0 | 144,800 | -3.9 |
| 07/11/2025 |
25.12
|
989,500 | 25.49 | 25.49 | 24.84 | 700 | 15,200 | -0.4 |
| 06/11/2025 |
25.49
|
1,190,400 | 25.95 | 26.14 | 25.30 | 5,000 | 57,000 | -1.4 |
| 05/11/2025 |
25.95
|
1,048,300 | 25.67 | 26.05 | 25.40 | 10,100 | 62,200 | -1.4 |
| 04/11/2025 |
25.86
|
947,800 | 25.12 | 25.86 | 24.56 | 111,400 | 8,600 | 2.8 |
| 03/11/2025 |
25.21
|
1,141,600 | 26.14 | 26.23 | 25.21 | 5,500 | 229,200 | -6.1 |
| 31/10/2025 |
26.14
|
895,900 | 26.98 | 27.07 | 26.14 | 13,200 | 17,100 | -0.1 |
| 30/10/2025 |
26.98
|
998,100 | 26.79 | 27.07 | 26.60 | 34,000 | 5,600 | 0.8 |
| 29/10/2025 |
26.79
|
1,048,100 | 26.33 | 26.79 | 26.23 | 88,500 | 1,000 | 2.5 |
| 28/10/2025 |
26.33
|
848,500 | 26.70 | 26.70 | 26.23 | 0 | 12,100 | -0.3 |
| 27/10/2025 |
26.42
|
845,900 | 26.60 | 26.79 | 26.42 | 4,000 | 0 | 0.1 |
| 24/10/2025 |
26.70
|
1,088,000 | 25.95 | 26.79 | 25.95 | 1,300 | 25,700 | -0.7 |
| 23/10/2025 |
26.23
|
966,000 | 26.60 | 26.60 | 26.14 | 35,500 | 1,200 | 1.0 |
| 22/10/2025 |
26.60
|
990,900 | 26.60 | 26.70 | 25.67 | 40,100 | 4,100 | 1.0 |
| 21/10/2025 |
26.60
|
989,600 | 26.23 | 26.88 | 25.95 | 7,200 | 33,900 | -0.8 |
| 20/10/2025 |
26.23
|
1,035,800 | 26.60 | 26.60 | 26.14 | 108,900 | 36,800 | 2.0 |
| 17/10/2025 |
26.60
|
880,800 | 27.16 | 27.16 | 26.51 | 85,200 | 8,800 | 2.2 |
| 16/10/2025 |
27.16
|
815,100 | 26.88 | 27.35 | 26.51 | 35,200 | 9,400 | 0.7 |
| 15/10/2025 |
26.88
|
825,400 | 26.60 | 26.88 | 26.33 | 0 | 30,200 | -0.9 |
| 14/10/2025 |
26.60
|
822,500 | 26.23 | 26.60 | 25.95 | 0 | 48,900 | -1.4 |
| 13/10/2025 |
26.23
|
952,100 | 25.86 | 26.23 | 25.30 | 0 | 54,000 | -1.5 |
| 10/10/2025 |
25.86
|
734,400 | 25.67 | 25.86 | 25.49 | 0 | 17,900 | -0.5 |
| 09/10/2025 |
25.67
|
672,900 | 26.05 | 26.14 | 25.67 | 0 | 0 | 0 |
| 08/10/2025 |
26.05
|
655,300 | 25.77 | 26.14 | 25.58 | 0 | 13,200 | -0.4 |
| 07/10/2025 |
25.77
|
650,300 | 26.14 | 26.33 | 25.77 | 0 | 4,500 | -0.1 |
| 06/10/2025 |
26.14
|
669,600 | 25.77 | 26.14 | 25.58 | 0 | 0 | 0 |
| 03/10/2025 |
25.77
|
719,900 | 26.05 | 26.14 | 25.58 | 0 | 0 | 0 |
| 02/10/2025 |
26.05
|
777,900 | 25.86 | 26.05 | 25.77 | 0 | 0 | 0 |
| 01/10/2025 |
25.86
|
833,900 | 25.49 | 25.86 | 25.30 | 1,800 | 5,700 | -0.1 |
| 30/09/2025 |
25.49
|
896,100 | 26.33 | 26.42 | 25.21 | 36,300 | 0 | 1.0 |
| 29/09/2025 |
26.33
|
701,200 | 26.51 | 26.70 | 26.33 | 8,500 | 300 | 0.2 |
| 26/09/2025 |
26.51
|
770,700 | 26.70 | 26.88 | 26.51 | 23,800 | 57,000 | -1.0 |
| 25/09/2025 |
26.79
|
730,300 | 26.51 | 26.79 | 26.33 | 45,900 | 0 | 1.3 |
| 24/09/2025 |
26.51
|
614,800 | 26.33 | 26.51 | 26.14 | 36,300 | 0 | 1.0 |
| 23/09/2025 |
26.33
|
663,500 | 26.14 | 26.42 | 26.14 | 0 | 3,900 | -0.1 |
| 22/09/2025 |
26.14
|
787,700 | 26.42 | 26.51 | 26.05 | 7,500 | 9,500 | -0.1 |
| 19/09/2025 |
26.42
|
782,900 | 26.33 | 26.42 | 26.05 | 0 | 20,200 | -0.6 |
| 18/09/2025 |
26.33
|
790,900 | 25.95 | 26.42 | 25.95 | 7,200 | 400 | 0.2 |
| 17/09/2025 |
26.05
|
743,600 | 26.33 | 26.42 | 26.05 | 3,100 | 27,900 | -0.7 |
| 16/09/2025 |
26.33
|
796,100 | 26.60 | 26.88 | 26.33 | 28,300 | 20,600 | 0.2 |
| 15/09/2025 |
26.70
|
848,200 | 26.51 | 26.70 | 26.33 | 10,500 | 6,400 | 0.1 |
| 12/09/2025 |
26.51
|
908,200 | 26.23 | 26.51 | 26.14 | 16,900 | 8,600 | 0.2 |
| 11/09/2025 |
26.23
|
1,022,000 | 26.60 | 26.60 | 26.05 | 7,500 | 33,600 | -0.7 |
| 10/09/2025 |
26.60
|
887,900 | 26.42 | 26.70 | 26.33 | 27,800 | 7,800 | 0.6 |
| 09/09/2025 |
26.42
|
903,300 | 26.05 | 26.42 | 25.95 | 20,400 | 11,900 | 0.2 |
| 08/09/2025 |
26.14
|
917,000 | 25.95 | 26.23 | 25.95 | 7,400 | 59,000 | -1.4 |
| 05/09/2025 |
26.14
|
1,092,600 | 26.70 | 26.88 | 26.14 | 40,100 | 18,700 | 0.6 |
| 04/09/2025 |
26.70
|
801,400 | 27.07 | 27.07 | 26.51 | 39,700 | 21,900 | 0.5 |
| 03/09/2025 |
27.07
|
1,032,300 | 26.70 | 27.07 | 26.42 | 77,300 | 15,200 | 1.8 |
| 29/08/2025 |
26.88
|
939,100 | 26.60 | 26.88 | 26.42 | 82,000 | 0 | 2.4 |
| 28/08/2025 |
26.60
|
958,200 | 26.42 | 26.60 | 26.14 | 70,000 | 11,000 | 1.7 |
| 27/08/2025 |
26.42
|
851,600 | 26.14 | 26.42 | 26.05 | 68,600 | 3,200 | 1.8 |
| 26/08/2025 |
26.14
|
947,100 | 25.95 | 26.14 | 25.77 | 5,500 | 3,000 | 0.1 |
| 25/08/2025 |
25.95
|
1,067,900 | 25.67 | 26.05 | 25.67 | 3,100 | 107,500 | -2.9 |
| 22/08/2025 |
25.77
|
1,027,700 | 26.23 | 26.23 | 25.67 | 11,900 | 124,900 | -3.1 |
| 21/08/2025 |
26.23
|
1,083,900 | 25.86 | 26.33 | 25.86 | 2,000 | 15,600 | -0.4 |
| 20/08/2025 |
26.05
|
1,057,200 | 26.60 | 26.70 | 25.86 | 37,400 | 41,400 | -0.1 |
| 19/08/2025 |
26.60
|
979,800 | 26.33 | 26.60 | 26.14 | 93,200 | 13,300 | 2.3 |