| 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) |
-0.95 | -3.53% | 37,088,200 | -5,787,699 | -107.5 |
26
36
26
|
|
2 tháng
(2026-07-20) |
-1 | -3.70% | 67,324,000 | -8,740,199 | -188.1 |
26
36
26
|
|
3 tháng
(2026-06-22) |
-3.75 | -12.61% | 95,237,900 | -13,860,799 | -337.4 |
26
36
26
|
|
6 tháng
(2026-03-23) |
-1.05 | -3.88% | 295,228,500 | -31,256,299 | -873.9 |
26
36
26
|
|
12 tháng
(2025-09-23) |
-10.60 | -28.96% | 928,211,300 | -57,243,199 | -1,737.9 |
26
38
26
|
|
24 tháng
(2024-09-30) |
-2.20 | -7.80% | 2,606,600,300 | -82,303,965 | -2,862.6 |
20.60
41.15
26
|
|
36 tháng
(2023-10-04) |
-4.60 | -15.03% | 4,253,060,200 | -86,759,955 | -2,982.4 |
20.60
41.15
26
|
|
60 tháng
(2021-10-14) |
-8.28 | -24.14% | 7,958,518,700 | -56,271,178 | -1,807.6 |
13.95
46.58
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
29.20
|
8,298,000 | 28.50 | 29.25 | 28.40 | 915,500 | 532,500 | 10.8 |
| 24/07/2025 |
28.45
|
3,391,600 | 28.70 | 28.80 | 28.20 | 171,100 | 216,600 | -1.3 |
| 23/07/2025 |
28.45
|
4,750,400 | 28.55 | 29 | 28.40 | 525,700 | 582,500 | -1.6 |
| 22/07/2025 |
28.45
|
3,357,400 | 28.15 | 28.60 | 28.10 | 481,200 | 147,000 | 9.4 |
| 21/07/2025 |
28.35
|
3,380,400 | 28.70 | 28.75 | 28.15 | 161,700 | 239,300 | -2.2 |
| 18/07/2025 |
28.45
|
5,571,000 | 28.60 | 28.70 | 28.25 | 197,400 | 664,000 | -13.3 |
| 17/07/2025 |
28.40
|
6,292,300 | 28.30 | 28.80 | 28.15 | 1,253,900 | 493,500 | 21.6 |
| 16/07/2025 |
28.20
|
5,140,300 | 27.90 | 28.25 | 27.90 | 2,600 | 758,900 | -21.2 |
| 15/07/2025 |
28.10
|
4,889,200 | 28.50 | 28.60 | 28.05 | 538,000 | 254,800 | 8.0 |
| 14/07/2025 |
28.35
|
8,075,700 | 27.70 | 28.45 | 27.50 | 871,500 | 172,100 | 19.6 |
| 11/07/2025 |
27.50
|
7,142,000 | 27.40 | 27.65 | 27.15 | 868,100 | 418,100 | 12.3 |
| 10/07/2025 |
27.40
|
5,259,400 | 27.80 | 27.95 | 27.40 | 354,100 | 109,500 | 6.8 |
| 09/07/2025 |
27.75
|
9,304,400 | 27.50 | 27.95 | 27.45 | 3,343,100 | 247,000 | 85.8 |
| 08/07/2025 |
27.50
|
11,341,600 | 27.30 | 27.80 | 27.25 | 2,248,800 | 1,732,200 | 14.2 |
| 07/07/2025 |
26.95
|
5,610,200 | 27 | 27.25 | 26.55 | 931,800 | 933,900 | -0.0 |
| 04/07/2025 |
26.80
|
3,321,200 | 26.50 | 26.80 | 26.45 | 1,160,200 | 223,900 | 25.0 |
| 03/07/2025 |
26.60
|
14,047,700 | 26.80 | 27 | 26.10 | 1,569,500 | 1,427,000 | 3.7 |
| 02/07/2025 |
27.15
|
9,778,700 | 26.45 | 27.20 | 26.30 | 3,052,100 | 246,600 | 75.9 |
| 01/07/2025 |
26.25
|
5,174,300 | 26.55 | 27.05 | 26.25 | 353,100 | 352,800 | 0.0 |
| 30/06/2025 |
26.75
|
6,810,600 | 26.50 | 26.75 | 26.25 | 192,400 | 875,800 | -18.1 |
| 27/06/2025 |
26.45
|
6,432,900 | 26.65 | 26.75 | 26.35 | 95,400 | 501,000 | -10.8 |
| 26/06/2025 |
26.45
|
10,257,000 | 25.80 | 26.70 | 25.80 | 1,501,000 | 61,900 | 37.8 |
| 25/06/2025 |
25.75
|
4,444,800 | 25.95 | 26.20 | 25.70 | 117,000 | 151,500 | -0.9 |
| 24/06/2025 |
25.80
|
7,248,300 | 26.15 | 26.25 | 25.75 | 555,800 | 810,900 | -6.7 |
| 23/06/2025 |
26.05
|
8,613,400 | 25.25 | 26.30 | 25.15 | 330,800 | 424,000 | -2.4 |
| 20/06/2025 |
25.75
|
6,209,700 | 25.65 | 25.85 | 25.50 | 535,600 | 813,700 | -7.1 |
| 19/06/2025 |
25.65
|
8,173,000 | 24.95 | 25.75 | 24.95 | 538,000 | 688,500 | -4.0 |
| 18/06/2025 |
24.90
|
3,661,900 | 25.05 | 25.25 | 24.90 | 333,400 | 212,900 | 3.0 |
| 17/06/2025 |
25.20
|
3,496,400 | 25.45 | 25.45 | 25.10 | 664,700 | 376,700 | 7.2 |
| 16/06/2025 |
25.25
|
3,444,500 | 24.15 | 25.25 | 24.15 | 684,800 | 487,000 | 5.0 |
| 13/06/2025 |
24.40
|
7,075,800 | 25.30 | 25.30 | 24.15 | 337,900 | 1,593,600 | -31.1 |
| 12/06/2025 |
25.30
|
4,146,400 | 24.95 | 25.30 | 24.90 | 1,247,700 | 253,000 | 25.0 |
| 11/06/2025 |
24.70
|
3,575,700 | 25.15 | 25.30 | 24.65 | 478,200 | 179,300 | 7.4 |
| 10/06/2025 |
25
|
3,171,600 | 25 | 25.35 | 24.90 | 443,600 | 0 | 11.0 |
| 09/06/2025 |
24.95
|
6,413,400 | 25.55 | 25.65 | 24.85 | 993,750 | 0 | 5.3 |
| 06/06/2025 |
25.50
|
6,234,000 | 26.30 | 26.35 | 25.50 | 69,001 | 0 | -21.5 |
| 05/06/2025 |
26.30
|
5,016,000 | 26.20 | 26.50 | 26.05 | 1,083,100 | 0 | 18.9 |
| 04/06/2025 |
26.15
|
7,867,500 | 26.45 | 26.65 | 26.05 | 87,900 | 0 | -14.3 |
| 03/06/2025 |
26.45
|
5,097,000 | 26.40 | 26.60 | 26.30 | 1,356,200 | 0 | 9.6 |
| 02/06/2025 |
26.30
|
4,743,700 | 25.85 | 26.60 | 25.85 | 923,200 | 0 | 21.3 |
| 30/05/2025 |
26.30
|
6,096,500 | 27.10 | 27.10 | 26.30 | 108,601 | 0 | -45.0 |
| 29/05/2025 |
26.95
|
9,999,100 | 27.40 | 27.65 | 26.90 | 2,431,900 | 0 | 23.7 |
| 28/05/2025 |
26.90
|
7,132,900 | 27.25 | 27.50 | 26.85 | 1,154,700 | 0 | 30.4 |
| 27/05/2025 |
27.25
|
8,040,800 | 27.70 | 27.70 | 27.15 | 2,698,200 | 1,165,600 | 41.9 |
| 26/05/2025 |
27.30
|
12,145,100 | 26.65 | 27.30 | 25.50 | 1,569,000 | 0 | 23.6 |
| 23/05/2025 |
26.50
|
4,764,700 | 26.40 | 26.70 | 26.35 | 606,300 | 72,300 | 14.1 |
| 22/05/2025 |
26.50
|
9,721,300 | 26.60 | 27.10 | 26.35 | 1,645,401 | 0 | 39.7 |
| 21/05/2025 |
26.45
|
7,522,600 | 27.15 | 27.15 | 26.35 | 151,000 | 0 | -15.5 |
| 20/05/2025 |
26.90
|
8,589,400 | 27.10 | 27.40 | 26.90 | 740,000 | 0 | 10.5 |
| 19/05/2025 |
26.75
|
14,882,400 | 26.40 | 26.75 | 25.95 | 3,486,600 | 0 | 70.4 |
| 16/05/2025 |
25.85
|
6,942,000 | 25.60 | 25.90 | 25.30 | 1,416,900 | 0 | 20.2 |
| 15/05/2025 |
25.60
|
4,836,700 | 26 | 26.05 | 25.60 | 855,800 | 0 | 18.6 |
| 14/05/2025 |
26
|
6,178,300 | 25.85 | 26 | 25.40 | 2,664,900 | 283,200 | 61.4 |
| 13/05/2025 |
25.85
|
7,859,600 | 25.45 | 25.90 | 25.15 | 2,306,700 | 746,700 | 39.9 |
| 12/05/2025 |
25.05
|
10,467,800 | 24.25 | 25.10 | 24.05 | 180,000 | 440,800 | -6.5 |
| 09/05/2025 |
24.20
|
5,053,900 | 24.55 | 24.60 | 24.15 | 784,700 | 921,700 | -3.4 |
| 08/05/2025 |
24.55
|
9,715,500 | 24.40 | 24.70 | 24 | 1,516,000 | 2,449,900 | -22.8 |
| 07/05/2025 |
24.30
|
10,973,900 | 23.35 | 24.35 | 23.30 | 2,746,700 | 484,800 | 54.1 |
| 06/05/2025 |
23.50
|
5,694,100 | 23.90 | 23.90 | 23.30 | 631,400 | 550,700 | 1.9 |
| 05/05/2025 |
23.65
|
6,412,500 | 23.35 | 23.65 | 23.05 | 1,255,200 | 0 | 27.9 |
| 02/05/2025 |
29.40
|
3,323,800 | 29.75 | 29.85 | 29.40 | 758,100 | 531,800 | 6.7 |
| 01/05/2025 |
27.15
|
2,127,000 | 27.35 | 27.40 | 27 | 315,500 | 256,000 | 1.6 |
| 30/04/2025 |
26.50
|
1,036,800 | 26.25 | 26.60 | 25.95 | 7,600 | 101,900 | -2.5 |
| 29/04/2025 |
22.80
|
5,821,100 | 22.50 | 22.80 | 22.20 | 665,300 | 162,400 | 11.3 |
| 28/04/2025 |
22.50
|
5,385,900 | 22.80 | 22.80 | 22.30 | 271,100 | 245,800 | 0.6 |
| 25/04/2025 |
22.80
|
6,512,200 | 22.80 | 22.85 | 22.30 | 14,800 | 517,900 | -11.4 |
| 24/04/2025 |
22.75
|
12,179,300 | 22 | 23 | 21.90 | 512,200 | 677,100 | -3.8 |
| 23/04/2025 |
21.90
|
7,590,900 | 21.70 | 21.95 | 21.25 | 206,800 | 1,115,900 | -19.5 |
| 22/04/2025 |
21.35
|
21,432,600 | 21.30 | 21.50 | 20.30 | 268,000 | 5,298,500 | -105.7 |
| 21/04/2025 |
21.80
|
9,236,200 | 22 | 22.10 | 21.25 | 737,500 | 1,288,800 | -12.0 |
| 18/04/2025 |
21.80
|
8,846,200 | 22.75 | 22.75 | 21.80 | 554,800 | 793,700 | -5.1 |
| 17/04/2025 |
21.50
|
16,998,700 | 20.10 | 21.55 | 20.05 | 1,547,300 | 510,000 | 21.8 |
| 16/04/2025 |
20.60
|
21,089,800 | 22.15 | 22.50 | 20.60 | 1,781,800 | 4,697,000 | -63.3 |
| 15/04/2025 |
22.10
|
21,594,800 | 23.55 | 23.60 | 22.10 | 721,300 | 4,074,600 | -75.6 |
| 14/04/2025 |
23.75
|
10,973,100 | 25 | 25.05 | 23.55 | 95,100 | 1,315,600 | -29.5 |
| 11/04/2025 |
23.70
|
35,620,300 | 22.80 | 23.95 | 22.05 | 525,400 | 4,765,000 | -94.7 |
| 10/04/2025 |
23.70
|
11,405,400 | 23.70 | 23.70 | 23 | 275,700 | 6,767,500 | -153.7 |
| 09/04/2025 |
22.15
|
1,402,400 | 22.15 | 22.15 | 22.15 | 317,800 | 0 | 7.0 |
| 08/04/2025 |
23.80
|
2,164,800 | 23.80 | 23.80 | 23.80 | 26,100 | 470,600 | -10.6 |
| 07/04/2025 |
26.80
|
3,321,200 | 26.50 | 26.80 | 26.45 | 1,160,200 | 223,900 | 25.0 |
| 04/04/2025 |
25.55
|
1,147,700 | 25.55 | 25.55 | 25.55 | 31,900 | 47,600 | -0.4 |
| 03/04/2025 |
27.45
|
9,568,500 | 27.45 | 27.80 | 27.45 | 12,300 | 1,078,200 | -29.3 |
| 02/04/2025 |
29.50
|
12,240,300 | 30.80 | 30.80 | 29.50 | 73,300 | 2,051,700 | -60.0 |
| 01/04/2025 |
30.55
|
4,220,500 | 30.65 | 30.95 | 30.35 | 862,700 | 711,700 | 4.7 |
| 31/03/2025 |
30.65
|
16,190,500 | 29.80 | 31.30 | 29.80 | 2,978,600 | 1,389,400 | 49.2 |
| 28/03/2025 |
29.90
|
8,201,200 | 29.65 | 30.20 | 29.50 | 1,060,300 | 522,300 | 16.1 |
| 27/03/2025 |
29.55
|
2,175,800 | 29.60 | 29.70 | 29.30 | 800 | 237,700 | -7.0 |
| 26/03/2025 |
29.45
|
2,134,400 | 29.95 | 29.95 | 29.40 | 700 | 368,700 | -10.9 |
| 25/03/2025 |
29.85
|
4,759,800 | 29.70 | 30 | 29.50 | 353,600 | 754,600 | -11.9 |
| 24/03/2025 |
29.20
|
3,031,700 | 29.20 | 29.40 | 29.10 | 122,300 | 949,700 | -24.2 |
| 21/03/2025 |
29.20
|
3,994,600 | 29.50 | 29.75 | 29.20 | 371,700 | 988,700 | -18.2 |
| 20/03/2025 |
29.65
|
2,637,900 | 30 | 30.05 | 29.30 | 10,700 | 622,400 | -18.1 |
| 19/03/2025 |
29.80
|
6,260,400 | 29.65 | 30.25 | 29.55 | 213,700 | 1,425,900 | -36.2 |
| 18/03/2025 |
29.45
|
3,192,500 | 29.90 | 29.95 | 29.45 | 183,200 | 573,500 | -11.6 |
| 17/03/2025 |
29.75
|
2,604,200 | 29.75 | 29.75 | 29.30 | 69,500 | 497,600 | -12.6 |
| 14/03/2025 |
29.40
|
4,036,700 | 29.60 | 29.70 | 29.35 | 687,400 | 176,900 | 15.1 |
| 13/03/2025 |
29.55
|
6,198,200 | 30.20 | 30.30 | 29.55 | 1,359,800 | 792,019 | 16.9 |
| 12/03/2025 |
30.30
|
2,903,800 | 30.40 | 30.45 | 30.05 | 538,100 | 76,600 | 14.0 |
| 11/03/2025 |
30.30
|
5,215,400 | 29.85 | 30.30 | 29.75 | 1,335,400 | 762,900 | 17.3 |
| 10/03/2025 |
30.15
|
4,867,000 | 30.35 | 30.60 | 30.05 | 26,000 | 1,026,100 | -30.3 |