| 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) |
-2.75 | -11.20% | 182,038,800 | 1,811,457 | 7.9 |
21.80
25.05
24.10
|
|
2 tháng
(2026-08-10) |
-4.30 | -16.48% | 367,451,100 | 6,129,057 | 123.1 |
21.80
26.45
24.10
|
|
3 tháng
(2026-07-10) |
-4.80 | -18.05% | 644,345,000 | -6,667,443 | -162.9 |
20.30
26.60
24.10
|
|
6 tháng
(2026-04-13) |
-11.44 | -34.42% | 1,422,241,400 | -10,509,843 | -254.2 |
20.30
36.20
24.10
|
|
12 tháng
(2025-10-13) |
-22.20 | -50.45% | 2,871,233,200 | -20,032,543 | -487.4 |
20.30
52.32
24.10
|
|
24 tháng
(2024-10-18) |
6.71 | 44.46% | 5,358,406,000 | -3,995,467 | -1,225.2 |
12.66
52.32
24.10
|
|
36 tháng
(2023-10-24) |
6.01 | 38.06% | 8,814,834,400 | -50,970,504 | -2,284.6 |
12.66
52.32
24.10
|
|
60 tháng
(2021-11-03) |
2.73 | 14.33% | 16,072,661,200 | -36,787,027 | -2,201.4 |
8.10
52.32
24.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
24.10
|
10,227,200 | 23.60 | 24.15 | 23.45 | 196,200 | 591,100 | 0 |
| 22/10/2026 |
23.65
|
9,198,800 | 24 | 24.20 | 23.45 | 263,600 | 1,047,200 | 0 |
| 21/10/2026 |
23.85
|
18,324,000 | 23.10 | 24.10 | 23 | 1,301,000 | 1,922,400 | 0 |
| 20/10/2026 |
22.75
|
5,731,000 | 22.90 | 22.90 | 22.35 | 222,000 | 1,309,456 | 0 |
| 19/10/2026 |
22.75
|
9,739,600 | 23 | 23.45 | 22.60 | 464,700 | 1,331,700 | 0 |
| 16/10/2026 |
22.50
|
7,784,900 | 22.50 | 23.10 | 22.45 | 137,600 | 1,576,111 | 0 |
| 15/10/2026 |
22.40
|
5,752,100 | 21.90 | 22.45 | 21.75 | 632,100 | 353,011 | 0 |
| 14/10/2026 |
21.90
|
5,764,300 | 22.20 | 22.20 | 21.70 | 545,506 | 479,311 | 0 |
| 13/10/2026 |
22.10
|
3,392,400 | 22.20 | 22.30 | 21.90 | 187,200 | 522,672 | 0 |
| 12/10/2026 |
22.10
|
3,645,200 | 22.45 | 22.65 | 22.05 | 159,804 | 413,923 | 0 |
| 09/10/2026 |
22.25
|
6,410,900 | 21.75 | 22.70 | 21.35 | 1,062,800 | 1,152,500 | -2.2 |
| 08/10/2026 |
21.80
|
7,921,700 | 22.70 | 22.75 | 21.80 | 758,100 | 647,200 | 2.3 |
| 07/10/2026 |
22.65
|
4,323,900 | 23.15 | 23.15 | 22.60 | 212,100 | 1,151,700 | -21.4 |
| 06/10/2026 |
22.95
|
7,078,900 | 23.30 | 23.35 | 22.40 | 1,095,100 | 646,100 | 10.1 |
| 05/10/2026 |
23.20
|
4,877,700 | 23.05 | 23.50 | 23 | 1,536,100 | 304,300 | 28.8 |
| 02/10/2026 |
22.90
|
9,715,000 | 23.70 | 23.70 | 22.80 | 441,100 | 1,511,100 | -24.9 |
| 01/10/2026 |
23.75
|
7,787,300 | 24.20 | 24.20 | 23.30 | 686,100 | 1,637,600 | -22.6 |
| 30/09/2026 |
24.10
|
8,264,000 | 24 | 24.65 | 23.95 | 1,093,500 | 281,300 | 19.7 |
| 29/09/2026 |
23.90
|
4,051,600 | 23.90 | 24.15 | 23.55 | 1,096,500 | 290,600 | 19.2 |
| 28/09/2026 |
23.90
|
5,891,900 | 24.05 | 24.15 | 23.40 | 1,667,400 | 376,300 | 30.6 |
| 25/09/2026 |
24
|
4,300,200 | 24.20 | 24.55 | 24 | 310,800 | 510,500 | -4.8 |
| 24/09/2026 |
24.10
|
5,103,700 | 24.40 | 24.50 | 24 | 810,400 | 344,700 | 11.3 |
| 23/09/2026 |
24.35
|
5,251,000 | 24.55 | 24.95 | 24.30 | 151,800 | 923,900 | -19.0 |
| 22/09/2026 |
24.40
|
5,578,300 | 23.90 | 24.55 | 23.80 | 764,000 | 450,200 | 7.6 |
| 21/09/2026 |
23.65
|
7,011,100 | 25 | 25 | 23.65 | 324,700 | 1,792,900 | -35.2 |
| 18/09/2026 |
24.40
|
18,394,700 | 23.85 | 25.05 | 23.80 | 5,852,200 | 4,005,100 | 45.0 |
| 17/09/2026 |
23.50
|
9,787,600 | 22.95 | 24.10 | 22.90 | 1,471,500 | 1,664,100 | -4.6 |
| 16/09/2026 |
22.95
|
6,704,300 | 23.45 | 23.60 | 22.85 | 804,800 | 1,579,500 | -17.7 |
| 15/09/2026 |
23
|
11,464,600 | 22.75 | 23.80 | 22.65 | 1,426,900 | 1,343,700 | 2.2 |
| 14/09/2026 |
22.30
|
24,534,400 | 23.80 | 24.10 | 22.30 | 2,330,900 | 1,704,900 | 14.9 |
| 11/09/2026 |
23.95
|
8,173,800 | 24.90 | 24.90 | 23.95 | 189,100 | 181,900 | 0.1 |
| 10/09/2026 |
25.05
|
3,968,100 | 24.60 | 25.10 | 24.50 | 411,600 | 85,600 | 8.1 |
| 09/09/2026 |
24.60
|
4,677,300 | 24.60 | 25.10 | 24.50 | 44,300 | 442,800 | -9.8 |
| 08/09/2026 |
24.55
|
7,177,700 | 24.90 | 25.10 | 24.20 | 332,400 | 123,900 | 5.1 |
| 07/09/2026 |
24.80
|
9,378,000 | 26.10 | 26.10 | 24.70 | 108,000 | 180,800 | -1.9 |
| 04/09/2026 |
25.95
|
6,875,000 | 26.10 | 26.35 | 25.70 | 176,000 | 224,100 | -1.3 |
| 03/09/2026 |
26.10
|
5,452,600 | 26.40 | 26.40 | 25.90 | 233,200 | 327,500 | -2.5 |
| 28/08/2026 |
26.45
|
15,194,000 | 26.25 | 27.20 | 25.90 | 405,000 | 647,300 | -6.5 |
| 27/08/2026 |
26.15
|
5,995,800 | 26.50 | 26.65 | 25.95 | 45,100 | 665,100 | -16.3 |
| 26/08/2026 |
26.20
|
5,813,900 | 25.95 | 26.25 | 25.80 | 146,000 | 463,300 | -8.3 |
| 25/08/2026 |
25.90
|
11,293,800 | 26.30 | 26.45 | 25.70 | 546,100 | 408,500 | 3.5 |
| 24/08/2026 |
26.25
|
11,053,600 | 26.80 | 26.90 | 26.20 | 813,300 | 1,159,200 | -9.3 |
| 21/08/2026 |
26.25
|
20,538,900 | 24.55 | 26.25 | 24.45 | 782,900 | 1,507,000 | -18.4 |
| 20/08/2026 |
24.55
|
3,882,300 | 24.80 | 24.95 | 24.40 | 33,400 | 1,210,600 | -28.9 |
| 19/08/2026 |
24.60
|
5,226,200 | 24.95 | 25 | 24.25 | 85,600 | 867,700 | -19.3 |
| 18/08/2026 |
24.90
|
8,430,000 | 24.70 | 25.45 | 24.50 | 462,500 | 1,462,900 | -25.0 |
| 17/08/2026 |
24.55
|
5,790,400 | 24.65 | 24.95 | 24.05 | 633,300 | 743,000 | -2.8 |
| 14/08/2026 |
24.65
|
14,566,500 | 25.40 | 25.55 | 24.45 | 2,880,400 | 365,400 | 62.2 |
| 13/08/2026 |
25.40
|
16,682,000 | 26.15 | 26.85 | 25.40 | 4,992,300 | 1,312,400 | 96.8 |
| 12/08/2026 |
26.15
|
9,425,000 | 26.50 | 26.70 | 26 | 3,157,300 | 313,800 | 75.1 |
| 11/08/2026 |
26.40
|
11,677,500 | 26.15 | 26.50 | 25.80 | 1,672,000 | 985,900 | 18.2 |
| 10/08/2026 |
26.10
|
18,136,800 | 24.90 | 26.25 | 24.80 | 634,100 | 644,400 | -0.3 |
| 07/08/2026 |
24.55
|
9,582,700 | 24.70 | 25.30 | 24.40 | 37,400 | 1,735,200 | -42.1 |
| 06/08/2026 |
24.65
|
10,687,300 | 24.80 | 25.20 | 24.20 | 1,265,100 | 730,800 | 13.0 |
| 05/08/2026 |
24.70
|
12,021,100 | 25 | 25.10 | 24.55 | 595,800 | 822,900 | -5.7 |
| 04/08/2026 |
24.85
|
16,656,400 | 23.45 | 24.85 | 23.20 | 1,674,000 | 1,519,500 | 3.4 |
| 03/08/2026 |
23.35
|
17,154,800 | 22.85 | 23.90 | 22.75 | 989,800 | 2,638,500 | -39.0 |
| 31/07/2026 |
22.50
|
17,674,200 | 22.50 | 23.05 | 22.35 | 1,148,900 | 3,212,000 | -46.8 |
| 30/07/2026 |
22.10
|
20,873,200 | 20.90 | 22.10 | 20.90 | 529,700 | 2,068,300 | -33.4 |
| 29/07/2026 |
20.70
|
6,363,500 | 21 | 21.05 | 20.40 | 264,900 | 1,795,100 | -31.7 |
| 28/07/2026 |
20.90
|
11,534,000 | 19.70 | 21.45 | 19.70 | 2,129,100 | 1,739,300 | 7.7 |
| 27/07/2026 |
20.30
|
15,477,400 | 22 | 22.10 | 20.30 | 657,600 | 2,279,500 | -34.7 |
| 24/07/2026 |
21.80
|
11,655,400 | 22.20 | 22.70 | 21.55 | 508,600 | 2,820,300 | -51.4 |
| 23/07/2026 |
22.20
|
21,127,600 | 20.50 | 22.20 | 20.20 | 4,486,200 | 4,946,100 | -11.2 |
| 22/07/2026 |
20.75
|
21,941,300 | 22 | 22.60 | 20.75 | 6,248,800 | 8,106,100 | -39.9 |
| 21/07/2026 |
22.05
|
9,956,300 | 22.90 | 23.60 | 22.05 | 2,893,500 | 1,964,800 | 21.1 |
| 20/07/2026 |
23.25
|
13,639,000 | 24.80 | 24.80 | 23.25 | 424,900 | 1,040,000 | -15.1 |
| 17/07/2026 |
25
|
4,995,700 | 25.40 | 25.55 | 24.50 | 159,000 | 1,094,500 | -23.4 |
| 16/07/2026 |
25.35
|
12,882,600 | 25.45 | 25.55 | 24 | 1,937,200 | 2,080,900 | -4.6 |
| 15/07/2026 |
25.45
|
9,952,600 | 26.60 | 26.60 | 25 | 1,008,000 | 1,266,500 | -7.1 |
| 14/07/2026 |
26.50
|
9,120,500 | 26 | 26.75 | 25.95 | 718,000 | 565,400 | 4.1 |
| 13/07/2026 |
26
|
13,036,300 | 26.50 | 26.80 | 25.20 | 2,755,600 | 1,021,000 | 45.0 |
| 10/07/2026 |
26.60
|
10,562,000 | 27.50 | 27.85 | 26.50 | 882,300 | 664,200 | 5.7 |
| 09/07/2026 |
27.30
|
20,836,600 | 28.90 | 28.90 | 27.30 | 245,200 | 2,446,300 | -61.0 |
| 08/07/2026 |
28.90
|
8,953,800 | 29.30 | 29.30 | 28.85 | 39,000 | 331,600 | -8.5 |
| 07/07/2026 |
29.35
|
7,373,000 | 28.75 | 29.60 | 28.55 | 59,800 | 455,600 | -11.4 |
| 06/07/2026 |
28.75
|
27,798,200 | 30.80 | 30.80 | 28.45 | 123,100 | 911,300 | -23.0 |
| 03/07/2026 |
30.55
|
12,072,300 | 31.05 | 31.05 | 30.20 | 1,000 | 2,059,900 | -63.0 |
| 02/07/2026 |
30.95
|
8,547,700 | 31.40 | 31.55 | 30.75 | 56,500 | 338,300 | -8.8 |
| 01/07/2026 |
31.10
|
8,134,300 | 31.55 | 31.60 | 30.95 | 17,700 | 159,400 | -4.4 |
| 30/06/2026 |
31.45
|
23,941,700 | 30.65 | 31.90 | 30.50 | 2,291,200 | 341,100 | 60.4 |
| 29/06/2026 |
30.40
|
5,828,900 | 30.40 | 30.80 | 30.25 | 89,000 | 313,900 | -6.8 |
| 26/06/2026 |
30.15
|
7,629,800 | 30 | 30.45 | 29.85 | 494,500 | 455,500 | 1.2 |
| 25/06/2026 |
29.95
|
4,738,800 | 30.65 | 30.65 | 29.95 | 5,800 | 327,000 | -9.7 |
| 24/06/2026 |
30.50
|
8,320,700 | 30.50 | 30.60 | 29.80 | 40,000 | 521,200 | -14.5 |
| 23/06/2026 |
30.30
|
12,374,100 | 31.10 | 31.25 | 29.95 | 77,200 | 896,100 | -25.1 |
| 22/06/2026 |
30.65
|
9,229,300 | 30.20 | 31 | 29.80 | 247,100 | 718,400 | -14.1 |
| 19/06/2026 |
30
|
11,829,400 | 30.75 | 30.80 | 29.90 | 73,800 | 1,354,300 | -38.7 |
| 18/06/2026 |
30.60
|
10,696,900 | 31.35 | 31.35 | 30.50 | 12,200 | 1,917,500 | -58.9 |
| 17/06/2026 |
31.15
|
23,580,500 | 31 | 32.25 | 30.85 | 247,400 | 895,800 | -20.4 |
| 16/06/2026 |
30.80
|
9,711,200 | 30.80 | 31.10 | 30.40 | 466,800 | 552,400 | -2.6 |
| 15/06/2026 |
30.60
|
11,689,300 | 30 | 31.25 | 30 | 1,764,600 | 2,157,700 | -12.0 |
| 12/06/2026 |
29.50
|
10,297,600 | 30.95 | 31.10 | 29.50 | 156,600 | 1,319,300 | -35.2 |
| 11/06/2026 |
30.50
|
5,368,400 | 31.05 | 31.10 | 30.50 | 27,200 | 655,000 | -19.3 |
| 10/06/2026 |
31.25
|
10,930,700 | 30.70 | 31.50 | 30.10 | 558,500 | 960,500 | -12.4 |
| 09/06/2026 |
30.80
|
8,793,000 | 30.90 | 30.95 | 29.90 | 266,200 | 823,600 | -16.9 |
| 08/06/2026 |
30.60
|
11,669,300 | 31.70 | 31.80 | 30.40 | 295,500 | 809,000 | -16.0 |
| 05/06/2026 |
32
|
7,663,500 | 33.05 | 33.05 | 31.85 | 75,900 | 589,700 | -16.7 |
| 04/06/2026 |
32.75
|
10,682,200 | 31.60 | 33.05 | 31.15 | 247,900 | 535,800 | -9.0 |
| 03/06/2026 |
31.40
|
6,801,100 | 31.40 | 31.70 | 30.85 | 769,400 | 315,100 | 14.2 |