| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-3.05 | -11.44% | 90,173,500 | 1,050,700 | 26.2 |
22.90
27.25
23.50
|
|
2 tháng
(2026-01-12) |
-3.70 | -13.55% | 275,564,500 | 2,422,000 | 65.8 |
22.90
29
23.50
|
|
3 tháng
(2025-12-15) |
-4.10 | -14.80% | 381,264,100 | 1,219,800 | 32.7 |
22.90
29
23.50
|
|
6 tháng
(2025-09-15) |
-5.70 | -19.45% | 658,302,500 | -7,557,800 | -206.1 |
22.90
29.30
23.50
|
|
12 tháng
(2025-03-18) |
-1.97 | -7.69% | 1,837,852,800 | -9,779,560 | -242.6 |
19.09
31.26
23.50
|
|
24 tháng
(2024-03-25) |
0.67 | 2.93% | 3,381,301,000 | -17,029,055 | -440.8 |
19.09
31.26
23.50
|
|
36 tháng
(2023-03-29) |
13.20 | 126.96% | 5,191,300,400 | -24,841,764 | -661.4 |
10.32
31.26
23.50
|
|
60 tháng
(2021-04-08) |
5.20 | 28.25% | 6,580,352,800 | -18,057,795 | -566.7 |
7.89
31.26
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
23.50
|
2,508,600 | 23.30 | 23.75 | 23.30 | 25,500 | 199,100 | -4.1 |
| 12/03/2026 |
23.60
|
3,044,500 | 23.90 | 24.15 | 23.45 | 239,300 | 64,900 | 4.1 |
| 11/03/2026 |
24.15
|
4,502,900 | 23.35 | 24.15 | 23.20 | 242,800 | 1,000 | 5.7 |
| 10/03/2026 |
23.10
|
6,104,500 | 23.45 | 23.45 | 22.75 | 43,500 | 111,100 | -1.5 |
| 09/03/2026 |
22.90
|
6,559,000 | 22.95 | 23.50 | 22.90 | 43,500 | 111,100 | -1.5 |
| 06/03/2026 |
24.60
|
7,243,600 | 24.90 | 25 | 24.55 | 15,800 | 206,600 | -4.7 |
| 05/03/2026 |
25.05
|
4,272,900 | 25.20 | 25.55 | 25 | 23,400 | 62,900 | -1.0 |
| 04/03/2026 |
24.95
|
13,217,700 | 25.25 | 25.50 | 23.95 | 773,700 | 500 | 19.0 |
| 03/03/2026 |
25.10
|
7,825,500 | 25.70 | 26.20 | 25.05 | 74,000 | 600 | 1.9 |
| 02/03/2026 |
25.75
|
9,756,200 | 25.80 | 26.35 | 25.75 | 627,000 | 547,500 | 2.2 |
| 27/02/2026 |
26.55
|
6,056,100 | 26.85 | 26.90 | 26.50 | 1,300 | 184,700 | -4.9 |
| 26/02/2026 |
26.85
|
2,735,100 | 27.10 | 27.25 | 26.85 | 900 | 500 | 0.0 |
| 25/02/2026 |
27.05
|
3,775,400 | 27.30 | 27.55 | 27.05 | 203,900 | 400 | 5.6 |
| 24/02/2026 |
27.25
|
4,371,100 | 26.90 | 27.30 | 26.85 | 171,100 | 400 | 4.6 |
| 23/02/2026 |
26.90
|
3,126,500 | 26.95 | 27 | 26.70 | 9,000 | 2,300 | 0.2 |
| 13/02/2026 |
26.70
|
2,657,700 | 26.75 | 26.80 | 26.60 | 34,500 | 160,500 | -3.4 |
| 12/02/2026 |
26.80
|
1,580,400 | 26.70 | 26.95 | 26.70 | 1,000 | 11,400 | -0.3 |
| 11/02/2026 |
26.65
|
3,344,400 | 26.50 | 27.05 | 26.50 | 15,800 | 3,400 | 0.3 |
| 10/02/2026 |
26.40
|
5,484,000 | 26.80 | 26.85 | 26.15 | 188,500 | 252,800 | -1.7 |
| 09/02/2026 |
26.75
|
6,501,500 | 27.45 | 27.50 | 26.55 | 4,500 | 621,100 | -17.3 |
| 06/02/2026 |
27.15
|
10,880,500 | 28.15 | 28.30 | 27.15 | 4,500 | 621,100 | -17.3 |
| 05/02/2026 |
28.40
|
9,521,800 | 29.40 | 29.65 | 28.40 | 76,200 | 550,200 | -13.9 |
| 04/02/2026 |
29
|
13,612,300 | 28.20 | 29 | 28.20 | 2,328,400 | 73,700 | 64.6 |
| 03/02/2026 |
28.10
|
7,586,000 | 28.05 | 28.75 | 27.95 | 627,000 | 547,500 | 2.2 |
| 02/02/2026 |
27.90
|
6,926,600 | 28.35 | 28.45 | 27.75 | 119,700 | 1,071,600 | -26.7 |
| 30/01/2026 |
28.15
|
8,545,700 | 28.60 | 28.60 | 28.10 | 3,000 | 1,274,100 | -36.0 |
| 29/01/2026 |
28.30
|
12,944,900 | 28.45 | 29.50 | 28.30 | 438,700 | 723,400 | -8.4 |
| 28/01/2026 |
28.25
|
6,870,600 | 28.80 | 29.05 | 28 | 457,300 | 450,600 | 0.1 |
| 27/01/2026 |
28.55
|
12,497,000 | 27.70 | 29.20 | 27.50 | 2,539,300 | 32,000 | 71.1 |
| 26/01/2026 |
27.55
|
10,440,100 | 28.35 | 28.80 | 27.25 | 700,300 | 316,000 | 10.8 |
| 23/01/2026 |
28.15
|
5,156,700 | 28.90 | 28.90 | 28.10 | 100,900 | 407,000 | -8.8 |
| 22/01/2026 |
28.60
|
12,470,600 | 28.50 | 29.60 | 28.50 | 331,000 | 688,400 | -10.4 |
| 21/01/2026 |
28.25
|
6,051,000 | 27.95 | 28.25 | 27.55 | 285,900 | 909,200 | -17.4 |
| 20/01/2026 |
27.85
|
5,767,600 | 28.25 | 28.55 | 27.80 | 249,700 | 854,800 | -17.1 |
| 19/01/2026 |
28
|
3,958,700 | 28.15 | 28.20 | 27.80 | 3,900 | 492,900 | -13.7 |
| 16/01/2026 |
28
|
5,276,700 | 28.55 | 28.70 | 28 | 128,000 | 497,900 | -10.5 |
| 15/01/2026 |
28.30
|
5,287,000 | 29.05 | 29.05 | 28.10 | 191,400 | 257,600 | -1.9 |
| 14/01/2026 |
28.75
|
19,023,900 | 27.80 | 29.25 | 27.60 | 2,662,100 | 34,900 | 75.3 |
| 13/01/2026 |
27.50
|
5,858,900 | 27.50 | 27.90 | 27.35 | 412,000 | 15,800 | 10.9 |
| 12/01/2026 |
27.30
|
4,728,900 | 26.35 | 27.40 | 26.30 | 435,000 | 223,400 | 5.7 |
| 09/01/2026 |
26
|
8,728,200 | 26.75 | 26.80 | 25.75 | 25,500 | 605,600 | -15.2 |
| 08/01/2026 |
26.55
|
5,049,200 | 27 | 27.20 | 26.55 | 4,000 | 417,600 | -11.1 |
| 07/01/2026 |
26.85
|
4,849,200 | 26.80 | 27.15 | 26.65 | 19,800 | 225,400 | -5.5 |
| 06/01/2026 |
26.70
|
4,233,700 | 26.70 | 26.90 | 26.45 | 276,200 | 15,500 | 6.9 |
| 05/01/2026 |
26.50
|
7,597,100 | 27.15 | 27.30 | 26.40 | 198,400 | 335,700 | -3.8 |
| 31/12/2025 |
27.05
|
3,294,800 | 27.50 | 27.55 | 27.05 | 4,800 | 156,200 | -4.2 |
| 30/12/2025 |
27.45
|
3,911,000 | 27.45 | 27.70 | 27.20 | 13,800 | 225,700 | -5.8 |
| 29/12/2025 |
27.30
|
3,197,700 | 27.50 | 27.80 | 27.25 | 6,600 | 216,500 | -5.8 |
| 26/12/2025 |
27.55
|
6,835,800 | 27.80 | 28.05 | 27.10 | 0 | 0 | 0 |
| 25/12/2025 |
27.80
|
4,774,200 | 28.50 | 28.55 | 27.80 | 36,500 | 226,300 | -5.3 |
| 24/12/2025 |
28.40
|
7,294,200 | 28.15 | 28.65 | 28.10 | 735,200 | 264,100 | 13.3 |
| 23/12/2025 |
28
|
5,236,900 | 28.20 | 28.60 | 27.95 | 284,300 | 353,400 | -2.0 |
| 22/12/2025 |
28.20
|
4,823,100 | 28.15 | 28.35 | 27.95 | 29,300 | 354,700 | -9.2 |
| 19/12/2025 |
27.90
|
8,333,300 | 28.65 | 28.65 | 27.90 | 15,600 | 494,800 | -13.5 |
| 18/12/2025 |
28.60
|
3,953,100 | 28.70 | 28.70 | 28.20 | 45,600 | 1,173,700 | -32.0 |
| 17/12/2025 |
28.65
|
10,725,500 | 28.05 | 28.65 | 27.65 | 1,011,000 | 256,800 | 21.4 |
| 16/12/2025 |
27.95
|
5,439,400 | 27.85 | 28.20 | 27.20 | 244,100 | 425,000 | -5.0 |
| 15/12/2025 |
27.70
|
7,423,200 | 26.80 | 27.70 | 26.75 | 1,631,000 | 36,900 | 43.7 |
| 12/12/2025 |
26.60
|
4,625,200 | 27.50 | 27.75 | 26.60 | 295,400 | 339,500 | -1.3 |
| 11/12/2025 |
27.30
|
2,435,100 | 26.95 | 27.50 | 26.90 | 202,300 | 57,100 | 3.9 |
| 10/12/2025 |
26.80
|
2,766,000 | 27.15 | 27.30 | 26.80 | 10,400 | 197,400 | -5.1 |
| 09/12/2025 |
27.30
|
4,750,100 | 27.50 | 27.60 | 26.90 | 522,300 | 41,700 | 13.0 |
| 08/12/2025 |
27.60
|
3,271,000 | 28.05 | 28.15 | 27.60 | 114,900 | 293,200 | -5.0 |
| 05/12/2025 |
27.95
|
7,561,500 | 27.45 | 28.35 | 27.45 | 671,200 | 537,400 | 3.7 |
| 04/12/2025 |
27.40
|
5,633,900 | 27.70 | 27.90 | 27.40 | 7,800 | 558,200 | -15.3 |
| 03/12/2025 |
27.60
|
5,642,600 | 27.70 | 27.80 | 27.55 | 299,900 | 97,700 | 5.6 |
| 02/12/2025 |
27.55
|
3,416,900 | 27.60 | 27.70 | 27.20 | 47,500 | 308,200 | -7.2 |
| 01/12/2025 |
27.50
|
8,047,400 | 26.65 | 27.65 | 26.65 | 1,133,300 | 647,800 | 13.4 |
| 28/11/2025 |
26.65
|
2,021,000 | 26.75 | 26.90 | 26.50 | 70,400 | 104,800 | -0.9 |
| 27/11/2025 |
26.70
|
2,594,100 | 27.20 | 27.20 | 26.65 | 26,700 | 409,800 | -10.3 |
| 26/11/2025 |
27.15
|
2,472,400 | 26.80 | 27.20 | 26.55 | 286,500 | 241,600 | 1.2 |
| 25/11/2025 |
26.50
|
4,237,400 | 27.30 | 27.35 | 26.50 | 149,200 | 245,600 | -2.7 |
| 24/11/2025 |
27.20
|
5,125,000 | 27.30 | 27.65 | 27.05 | 83,500 | 471,000 | -10.5 |
| 21/11/2025 |
27
|
3,472,100 | 26.90 | 27.25 | 26.50 | 37,500 | 491,300 | -12.2 |
| 20/11/2025 |
26.90
|
2,818,200 | 27.20 | 27.30 | 26.70 | 12,300 | 374,600 | -9.7 |
| 19/11/2025 |
27.20
|
9,044,100 | 26.60 | 27.70 | 26.60 | 296,000 | 669,800 | -10.3 |
| 18/11/2025 |
26.55
|
4,083,900 | 26.50 | 26.90 | 26.30 | 187,700 | 496,200 | -8.2 |
| 17/11/2025 |
26.45
|
3,091,200 | 26.20 | 26.60 | 26.15 | 68,900 | 289,900 | -5.8 |
| 14/11/2025 |
26.15
|
2,875,800 | 25.85 | 26.30 | 25.80 | 161,900 | 221,700 | -1.6 |
| 13/11/2025 |
26.05
|
4,028,500 | 25.45 | 26.20 | 25.45 | 474,100 | 266,400 | 5.4 |
| 12/11/2025 |
25.40
|
1,680,100 | 25.30 | 25.55 | 25.15 | 99,800 | 219,100 | -3.0 |
| 11/11/2025 |
25.15
|
1,369,700 | 25.30 | 25.35 | 25.05 | 300 | 44,100 | -1.1 |
| 10/11/2025 |
25.15
|
1,610,500 | 25.10 | 25.30 | 25 | 69,900 | 57,700 | 0.3 |
| 07/11/2025 |
25.10
|
2,769,600 | 25.65 | 25.80 | 25.05 | 82,600 | 727,600 | -16.5 |
| 06/11/2025 |
25.75
|
1,684,600 | 25.80 | 26 | 25.55 | 28,000 | 334,000 | -7.9 |
| 05/11/2025 |
25.80
|
2,198,600 | 26.35 | 26.35 | 25.80 | 84,700 | 139,500 | -1.4 |
| 04/11/2025 |
26.35
|
5,071,400 | 25.80 | 26.35 | 25 | 212,400 | 58,900 | 3.9 |
| 03/11/2025 |
25.80
|
3,479,800 | 26.60 | 26.70 | 25.80 | 119,800 | 376,200 | -6.8 |
| 31/10/2025 |
26.55
|
3,035,300 | 26.55 | 26.95 | 26.45 | 399,400 | 185,200 | 5.7 |
| 30/10/2025 |
26.40
|
2,747,200 | 26.80 | 26.80 | 26.30 | 63,800 | 689,800 | -16.6 |
| 29/10/2025 |
26.75
|
4,158,600 | 25.90 | 26.90 | 25.90 | 264,900 | 431,300 | -4.4 |
| 28/10/2025 |
25.80
|
2,196,500 | 25.50 | 25.80 | 25.35 | 144,300 | 350,500 | -5.3 |
| 27/10/2025 |
25.55
|
3,022,200 | 25.80 | 25.90 | 25.40 | 372,500 | 50,400 | 8.3 |
| 24/10/2025 |
25.55
|
1,878,600 | 25.70 | 25.85 | 25.25 | 60,900 | 280,900 | -5.6 |
| 23/10/2025 |
25.70
|
2,874,700 | 25.95 | 26.35 | 25.70 | 199,800 | 533,200 | -8.7 |
| 22/10/2025 |
25.60
|
2,619,000 | 25.80 | 25.90 | 25.25 | 83,700 | 130,500 | -1.2 |
| 21/10/2025 |
25.70
|
6,700,100 | 25.10 | 25.90 | 24.90 | 549,000 | 224,000 | 8.2 |
| 20/10/2025 |
25.05
|
7,965,600 | 26.90 | 27 | 25.05 | 245,200 | 680,800 | -12.0 |
| 17/10/2025 |
26.90
|
4,073,200 | 27.10 | 27.35 | 26.90 | 155,600 | 813,700 | -17.8 |
| 16/10/2025 |
27
|
4,034,800 | 27.05 | 27.30 | 26.85 | 217,200 | 364,800 | -4.0 |