| 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) |
3.30 | 11% | 85,911,000 | 517,008 | 15.2 |
27.17
38.25
33.30
|
|
2 tháng
(2026-07-20) |
2.72 | 8.88% | 147,698,000 | -279,592 | -15.0 |
27.17
38.25
33.30
|
|
3 tháng
(2026-06-22) |
0.30 | 0.91% | 211,748,100 | 1,207,708 | 55.8 |
27.17
38.25
33.30
|
|
6 tháng
(2026-03-23) |
-0.45 | -1.33% | 482,658,400 | 6,541,708 | 271.7 |
27.17
38.25
33.30
|
|
12 tháng
(2025-09-23) |
6.98 | 26.50% | 1,435,916,300 | 25,916,308 | 850.2 |
21.96
45.50
33.30
|
|
24 tháng
(2024-09-30) |
2.27 | 7.31% | 2,594,864,213 | -39,919,463 | -1,329.1 |
16.67
45.50
33.30
|
|
36 tháng
(2023-10-04) |
5.39 | 19.32% | 3,904,772,744 | -35,215,311 | -1,059.6 |
16.67
45.50
33.30
|
|
60 tháng
(2021-10-14) |
12.47 | 59.84% | 7,895,167,096 | 13,446,656 | -39.0 |
13.50
45.50
33.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
26.71
|
7,929,800 | 27.02 | 27.49 | 26.71 | 56,800 | 564,600 | -17.7 |
| 24/07/2025 |
26.95
|
11,485,500 | 26.56 | 27.26 | 26.40 | 450,200 | 323,000 | 4.4 |
| 23/07/2025 |
26.32
|
7,978,700 | 26.09 | 26.56 | 25.86 | 447,300 | 205,500 | 8.1 |
| 22/07/2025 |
26.01
|
4,717,300 | 26.09 | 26.25 | 25.78 | 12,300 | 114,300 | -3.4 |
| 21/07/2025 |
26.01
|
5,835,900 | 26.64 | 27.02 | 26.01 | 62,800 | 72,700 | -0.3 |
| 18/07/2025 |
26.64
|
10,071,500 | 26.09 | 26.87 | 26.01 | 428,700 | 59,400 | 12.5 |
| 17/07/2025 |
26.01
|
7,573,200 | 25.78 | 26.48 | 25.70 | 452,500 | 22,100 | 14.3 |
| 16/07/2025 |
25.70
|
4,036,800 | 25.78 | 25.86 | 25.62 | 1,300 | 150,700 | -4.9 |
| 15/07/2025 |
25.78
|
6,895,000 | 25.93 | 26.40 | 25.78 | 7,000 | 41,300 | -1.2 |
| 14/07/2025 |
25.93
|
5,209,900 | 25.86 | 26.17 | 25.70 | 28,600 | 12,900 | 0.5 |
| 11/07/2025 |
25.78
|
5,104,900 | 26.25 | 26.25 | 25.70 | 159,500 | 901,700 | -24.7 |
| 10/07/2025 |
26.17
|
10,242,600 | 25.62 | 26.32 | 25.39 | 180,600 | 533,400 | -11.6 |
| 09/07/2025 |
25.55
|
6,341,700 | 25.39 | 25.93 | 25.39 | 800 | 303,300 | -10.0 |
| 08/07/2025 |
25.39
|
5,375,400 | 25.08 | 25.55 | 25.08 | 424,000 | 345,000 | 2.5 |
| 07/07/2025 |
25
|
5,507,200 | 25.23 | 25.31 | 24.92 | 45,400 | 859,800 | -26.2 |
| 04/07/2025 |
25.08
|
3,641,800 | 25 | 25.31 | 24.92 | 7,500 | 453,000 | -14.4 |
| 03/07/2025 |
25
|
6,199,700 | 25.16 | 25.55 | 24.84 | 277,100 | 736,400 | -14.9 |
| 02/07/2025 |
25.08
|
3,759,200 | 25 | 25.16 | 24.77 | 97,200 | 892,800 | -25.4 |
| 01/07/2025 |
25
|
4,909,400 | 24.69 | 25.70 | 23.21 | 2,300 | 1,657,200 | -53.6 |
| 30/06/2025 |
25.62
|
11,047,600 | 25 | 25.62 | 24.53 | 571,500 | 1,960,400 | -44.4 |
| 27/06/2025 |
25
|
5,613,000 | 25.39 | 25.55 | 25 | 60,100 | 1,951,000 | -61.0 |
| 26/06/2025 |
25.39
|
4,267,500 | 25.31 | 25.62 | 25 | 273,700 | 1,167,800 | -28.9 |
| 25/06/2025 |
25.31
|
8,913,800 | 25.70 | 26.09 | 25.16 | 967,900 | 1,404,300 | -14.6 |
| 24/06/2025 |
25.70
|
14,561,600 | 27.34 | 27.34 | 25.62 | 342,800 | 2,568,400 | -74.3 |
| 23/06/2025 |
27.34
|
13,097,700 | 26.87 | 28.66 | 26.87 | 189,100 | 2,149,500 | -69.8 |
| 20/06/2025 |
27.02
|
10,701,000 | 27.65 | 28.27 | 26.71 | 941,300 | 878,600 | 1.9 |
| 19/06/2025 |
27.65
|
7,665,500 | 28.04 | 28.04 | 27.10 | 307,800 | 196,400 | 3.9 |
| 18/06/2025 |
27.96
|
9,501,400 | 28.19 | 28.66 | 27.65 | 1,481,500 | 427,100 | 37.7 |
| 17/06/2025 |
27.80
|
11,558,400 | 28.74 | 28.82 | 27.10 | 837,400 | 526,200 | 10.9 |
| 16/06/2025 |
28.66
|
12,114,600 | 27.26 | 28.82 | 27.10 | 570,000 | 1,176,600 | -22.0 |
| 13/06/2025 |
27.10
|
17,082,900 | 26.09 | 27.18 | 25.86 | 1,684,500 | 508,600 | 40.4 |
| 12/06/2025 |
25.39
|
7,153,600 | 25.62 | 26.25 | 25.39 | 235,600 | 774,400 | -17.9 |
| 11/06/2025 |
25.31
|
5,170,300 | 25.23 | 25.47 | 24.69 | 963,600 | 887,900 | 2.2 |
| 10/06/2025 |
25.23
|
5,958,400 | 25.86 | 26.01 | 25 | 192,000 | 1,332,700 | -37.4 |
| 09/06/2025 |
25.86
|
7,558,900 | 25.47 | 26.01 | 25.08 | 1,304,300 | 567,700 | 24.3 |
| 06/06/2025 |
25.47
|
10,426,600 | 25.31 | 26.25 | 25.08 | 484,100 | 1,088,800 | -20.1 |
| 05/06/2025 |
25.31
|
9,038,800 | 24.92 | 25.93 | 24.14 | 303,700 | 1,068,400 | -25.2 |
| 04/06/2025 |
24.61
|
7,969,900 | 23.91 | 25.08 | 23.91 | 558,500 | 658,500 | -3.2 |
| 03/06/2025 |
23.75
|
7,414,000 | 24.14 | 25.86 | 23.68 | 131,700 | 568,800 | -13.8 |
| 02/06/2025 |
23.52
|
8,506,200 | 21.42 | 23.52 | 21.34 | 887,600 | 711,800 | 4.9 |
| 30/05/2025 |
21.42
|
5,579,400 | 22.43 | 22.43 | 21.42 | 665,400 | 1,903,300 | -34.5 |
| 29/05/2025 |
22.20
|
3,496,200 | 22.59 | 22.98 | 22.20 | 210,600 | 187,600 | 0.7 |
| 28/05/2025 |
22.59
|
9,089,400 | 21.34 | 22.98 | 21.26 | 438,200 | 70,500 | 10.6 |
| 27/05/2025 |
21.18
|
4,271,600 | 20.95 | 21.42 | 20.95 | 344,800 | 336,600 | 0.2 |
| 26/05/2025 |
20.95
|
3,743,600 | 20.33 | 21.11 | 20.02 | 538,700 | 355,500 | 5.1 |
| 23/05/2025 |
20.25
|
3,401,000 | 20.48 | 20.64 | 20.17 | 23,300 | 753,800 | -19.0 |
| 22/05/2025 |
20.48
|
4,088,700 | 20.95 | 20.95 | 20.40 | 109,900 | 1,029,300 | -24.3 |
| 21/05/2025 |
20.87
|
3,478,600 | 21.42 | 22.20 | 20.72 | 1,400 | 764,300 | -20.6 |
| 20/05/2025 |
21.11
|
2,456,700 | 21.11 | 21.34 | 21.03 | 218,300 | 67,600 | 4.1 |
| 19/05/2025 |
21.11
|
2,507,600 | 21.42 | 21.57 | 21.11 | 113,900 | 90,600 | 0.6 |
| 16/05/2025 |
21.42
|
2,776,500 | 21.73 | 21.88 | 21.34 | 133,600 | 8,400 | 3.5 |
| 15/05/2025 |
21.73
|
3,062,200 | 21.88 | 21.88 | 21.34 | 201,400 | 112,300 | 2.5 |
| 14/05/2025 |
21.81
|
4,037,100 | 21.57 | 21.96 | 21.42 | 86,800 | 82,600 | 0.1 |
| 13/05/2025 |
21.42
|
4,452,500 | 21.50 | 21.96 | 21.42 | 576,600 | 54,600 | 14.6 |
| 12/05/2025 |
21.42
|
4,260,800 | 20.87 | 21.42 | 20.64 | 100 | 150,400 | -4.0 |
| 09/05/2025 |
20.72
|
2,607,900 | 21.11 | 21.34 | 20.72 | 0 | 0 | 0 |
| 08/05/2025 |
21.03
|
4,787,500 | 20.79 | 21.11 | 20.56 | 1,024,900 | 938,700 | 2.6 |
| 07/05/2025 |
20.72
|
5,039,700 | 20.56 | 21.18 | 20.56 | 33,900 | 339,300 | -8.2 |
| 06/05/2025 |
20.48
|
3,944,100 | 20.25 | 20.79 | 20.25 | 565,400 | 216,900 | 9.2 |
| 05/05/2025 |
20.25
|
3,468,700 | 19.63 | 0 | 19.63 | 0 | 0 | 0 |
| 02/05/2025 |
26.09
|
3,075,505 | 23.36 | 26.40 | 23.36 | 279,500 | 53,600 | 7.6 |
| 01/05/2025 |
26.48
|
2,252,344 | 26.48 | 26.71 | 26.40 | 308,600 | 33,825 | 9.4 |
| 30/04/2025 |
25.39
|
3,681,700 | 22.51 | 26.48 | 22.51 | 75,900 | 919,100 | -27.4 |
| 29/04/2025 |
19.94
|
2,407,389 | 20.25 | 20.33 | 19.86 | 291,300 | 300,100 | -0.3 |
| 28/04/2025 |
20.17
|
2,062,339 | 20.33 | 20.56 | 20.17 | 214,700 | 324,600 | -2.8 |
| 25/04/2025 |
20.33
|
2,731,936 | 20.48 | 20.87 | 20.25 | 360,800 | 1,034,500 | -17.7 |
| 24/04/2025 |
20.48
|
2,734,456 | 21.03 | 21.11 | 20.25 | 92,900 | 775,200 | -18.0 |
| 23/04/2025 |
20.72
|
2,773,626 | 20.64 | 21.26 | 20.56 | 17,900 | 248,000 | -6.1 |
| 22/04/2025 |
20.64
|
7,757,036 | 20.95 | 21.03 | 18.93 | 1,048,000 | 771,100 | 6.9 |
| 21/04/2025 |
20.95
|
4,883,721 | 20.64 | 21.11 | 20.25 | 629,400 | 273,600 | 9.6 |
| 18/04/2025 |
20.25
|
6,037,210 | 19.94 | 20.72 | 19.94 | 643,000 | 459,400 | 4.9 |
| 17/04/2025 |
19.78
|
4,578,758 | 19.47 | 19.78 | 19.00 | 202,800 | 1,241,400 | -25.9 |
| 16/04/2025 |
19.47
|
4,947,324 | 19.47 | 20.02 | 19.16 | 107,000 | 1,123,960 | -25.7 |
| 15/04/2025 |
19.47
|
4,500,804 | 20.17 | 20.40 | 19.39 | 199,500 | 751,300 | -14.2 |
| 14/04/2025 |
20.09
|
9,758,296 | 16.98 | 20.64 | 16.98 | 504,900 | 607,450 | -2.8 |
| 11/04/2025 |
18.85
|
10,036,206 | 16.74 | 19.78 | 16.74 | 427,400 | 2,457,200 | -48.8 |
| 10/04/2025 |
18.30
|
229,084 | 18.30 | 18.30 | 18.30 | 0 | 1,000 | 0.0 |
| 09/04/2025 |
16.67
|
14,314,239 | 16.67 | 18.46 | 16.67 | 935,400 | 45,700 | 19.3 |
| 08/04/2025 |
18.46
|
4,648,485 | 20.25 | 20.33 | 18.46 | 1,497,162 | 1,264,400 | 5.6 |
| 07/04/2025 |
25.08
|
3,641,800 | 25 | 25.31 | 24.92 | 7,500 | 453,000 | -14.4 |
| 04/04/2025 |
20.48
|
12,068,430 | 20.33 | 21.73 | 19.63 | 770,500 | 349,100 | 11.0 |
| 03/04/2025 |
21.73
|
6,978,483 | 23.75 | 23.91 | 21.73 | 109,800 | 535,100 | -12.0 |
| 02/04/2025 |
24.14
|
1,418,885 | 24.22 | 24.53 | 24.14 | 50,200 | 618,400 | -17.7 |
| 01/04/2025 |
24.30
|
2,022,986 | 21.81 | 24.53 | 21.81 | 379,100 | 763,500 | -11.9 |
| 31/03/2025 |
23.99
|
3,395,380 | 24.84 | 24.84 | 23.99 | 28,100 | 1,207,700 | -36.7 |
| 28/03/2025 |
24.84
|
2,398,920 | 24.92 | 25.39 | 24.61 | 42,000 | 697,300 | -21.1 |
| 27/03/2025 |
25.23
|
1,757,633 | 25.47 | 25.70 | 25.16 | 2,900 | 673,000 | -21.8 |
| 26/03/2025 |
25.39
|
2,303,314 | 25.39 | 25.93 | 25.23 | 66,400 | 850,600 | -25.7 |
| 25/03/2025 |
25.39
|
1,550,282 | 22.90 | 25.78 | 22.90 | 400 | 361,000 | -11.8 |
| 24/03/2025 |
25.39
|
1,744,370 | 25.70 | 25.78 | 25.23 | 96,700 | 150,500 | -1.8 |
| 21/03/2025 |
25.70
|
1,741,290 | 25.62 | 25.93 | 25.39 | 192,829 | 575,900 | -12.5 |
| 20/03/2025 |
25.47
|
1,278,505 | 25.55 | 25.62 | 25.08 | 300 | 154,110 | -5.0 |
| 19/03/2025 |
25.47
|
1,258,217 | 23.60 | 25.93 | 23.60 | 5,600 | 441,900 | -14.3 |
| 18/03/2025 |
25.86
|
2,432,240 | 25.62 | 26.25 | 25.62 | 43,700 | 460,700 | -13.9 |
| 17/03/2025 |
25.39
|
3,681,700 | 22.51 | 26.48 | 22.51 | 75,900 | 919,100 | -27.4 |
| 14/03/2025 |
25.31
|
4,454,715 | 25.86 | 25.93 | 25.16 | 250,000 | 1,269,400 | -33.4 |
| 13/03/2025 |
25.86
|
2,648,401 | 26.32 | 26.40 | 25.78 | 77,600 | 727,000 | -21.8 |
| 12/03/2025 |
26.32
|
3,131,002 | 26.25 | 26.40 | 26.01 | 360,400 | 833,300 | -15.8 |
| 11/03/2025 |
26.17
|
3,040,130 | 26.40 | 26.40 | 26.09 | 2,000 | 393,400 | -13.2 |
| 10/03/2025 |
26.40
|
2,583,007 | 26.48 | 26.79 | 26.40 | 10,000 | 149,400 | -4.7 |