| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.10 | -7.07% | 58,356,900 | -760,700 | -21.7 |
27.60
34.30
29.50
|
|
2 tháng
(2026-01-19) |
-1.20 | -4.17% | 93,993,600 | -1,298,500 | -36.5 |
26.50
34.30
29.50
|
|
3 tháng
(2025-12-18) |
2.70 | 10.84% | 118,460,400 | -1,383,400 | -38.7 |
24.90
34.30
29.50
|
|
6 tháng
(2025-09-19) |
-4.10 | -12.93% | 189,356,600 | -4,657,700 | -135.8 |
24.60
36.30
29.50
|
|
12 tháng
(2025-03-24) |
8.72 | 46.19% | 456,059,500 | 2,384,700 | -69.8 |
13.55
36.30
29.50
|
|
24 tháng
(2024-03-28) |
12.47 | 82.40% | 865,287,656 | 1,072,000 | -103.8 |
13.25
36.30
29.50
|
|
36 tháng
(2023-04-03) |
19.95 | 260.91% | 1,167,788,370 | 4,353,953 | -53.6 |
7.47
36.30
29.50
|
|
60 tháng
(2021-04-13) |
17.04 | 161.29% | 1,890,005,756 | 4,402,253 | -53.0 |
5.71
36.30
29.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
29.50
|
2,680,600 | 27.90 | 29.60 | 27.60 | 5,600 | 32,900 | 0 |
| 17/03/2026 |
27.60
|
2,226,900 | 28.50 | 28.90 | 27.20 | 0 | 250,000 | -7.1 |
| 16/03/2026 |
28.40
|
3,194,500 | 29.20 | 29.90 | 27.50 | 0 | 152,100 | -4.6 |
| 13/03/2026 |
29.60
|
3,029,500 | 30 | 31.50 | 29.10 | 20,000 | 0 | 0.6 |
| 12/03/2026 |
30.30
|
2,450,300 | 29.20 | 30.40 | 28.80 | 1,000 | 10,000 | -0.3 |
| 11/03/2026 |
29.20
|
1,584,000 | 29.30 | 29.30 | 28.20 | 23,700 | 15,000 | 0.2 |
| 10/03/2026 |
29.50
|
2,304,700 | 26.80 | 31.20 | 25.80 | 130,000 | 101,800 | 0.9 |
| 09/03/2026 |
28.30
|
7,588,100 | 31.60 | 34 | 27.10 | 130,000 | 101,800 | 0.9 |
| 06/03/2026 |
31.50
|
2,547,500 | 30.70 | 31.90 | 30.70 | 2,400 | 100,000 | -3.0 |
| 05/03/2026 |
30.80
|
3,687,900 | 32.40 | 32.90 | 30.30 | 77,000 | 66,600 | 0.3 |
| 04/03/2026 |
32.40
|
4,554,100 | 34.30 | 34.90 | 30.70 | 234,500 | 6,500 | 7.8 |
| 03/03/2026 |
34.30
|
4,628,800 | 34.20 | 35 | 32.20 | 0 | 20,000 | -0.7 |
| 02/03/2026 |
34
|
6,308,700 | 31.70 | 34.30 | 31.20 | 0 | 3,000 | -0.1 |
| 27/02/2026 |
31.70
|
4,210,500 | 30.30 | 32 | 30.30 | 0 | 0 | 0 |
| 26/02/2026 |
30.40
|
1,966,800 | 30.40 | 30.80 | 29.80 | 0 | 0 | 0 |
| 25/02/2026 |
30.70
|
2,135,700 | 30.90 | 31.40 | 30.30 | 0 | 552,500 | -16.8 |
| 24/02/2026 |
30.80
|
4,065,400 | 29.70 | 31.30 | 29.50 | 0 | 0 | 0 |
| 23/02/2026 |
29.70
|
1,873,500 | 28.90 | 30 | 28.90 | 0 | 0 | 0 |
| 13/02/2026 |
28.70
|
569,200 | 28.70 | 28.80 | 28.50 | 100 | 165,600 | -4.7 |
| 12/02/2026 |
28.60
|
807,800 | 28.60 | 29.10 | 28.40 | 0 | 0 | 0 |
| 11/02/2026 |
28.40
|
1,103,200 | 28.60 | 29.10 | 28.30 | 0 | 125,500 | -3.7 |
| 10/02/2026 |
28.60
|
1,270,300 | 29.30 | 29.80 | 28.10 | 0 | 0 | 0 |
| 09/02/2026 |
29.40
|
821,100 | 28.20 | 29.50 | 28.20 | 0 | 200 | -0.0 |
| 06/02/2026 |
28
|
1,236,800 | 28 | 29 | 27.40 | 100 | 138,300 | -4.1 |
| 05/02/2026 |
28.90
|
1,861,400 | 30.20 | 30.40 | 28.90 | 100 | 138,300 | -4.1 |
| 04/02/2026 |
30.40
|
2,169,700 | 30.50 | 30.70 | 29.60 | 0 | 3,000 | -0.1 |
| 03/02/2026 |
30.30
|
1,572,900 | 30.20 | 30.80 | 30 | 200,000 | 0 | 6.1 |
| 02/02/2026 |
30.50
|
2,511,700 | 29.70 | 30.50 | 29 | 200,000 | 0 | 6.1 |
| 30/01/2026 |
29.40
|
4,022,000 | 28.60 | 29.80 | 28.60 | 168,800 | 0 | 4.8 |
| 29/01/2026 |
28.60
|
3,305,100 | 27.10 | 28.80 | 27.10 | 0 | 0 | 0 |
| 28/01/2026 |
27.10
|
1,197,600 | 26.70 | 27.70 | 26.70 | 0 | 0 | 0 |
| 27/01/2026 |
26.70
|
1,107,800 | 26.60 | 26.90 | 26.30 | 6,900 | 1,900 | 0.1 |
| 26/01/2026 |
26.50
|
2,132,200 | 27.70 | 28 | 25.90 | 0 | 0 | 0 |
| 23/01/2026 |
27.70
|
1,187,300 | 29 | 29 | 27.50 | 500 | 208,300 | -6.0 |
| 22/01/2026 |
28.60
|
3,814,000 | 27.80 | 30 | 27.50 | 0 | 327,700 | -9.0 |
| 21/01/2026 |
27.30
|
2,429,100 | 28.30 | 28.30 | 26.80 | 0 | 0 | 0 |
| 20/01/2026 |
28.10
|
1,716,800 | 28.80 | 29.10 | 27.90 | 0 | 0 | 0 |
| 19/01/2026 |
28.80
|
800,700 | 29.60 | 29.70 | 28.60 | 0 | 5,500 | -0.2 |
| 16/01/2026 |
29.30
|
3,335,000 | 28.30 | 30.10 | 28 | 0 | 0 | 0 |
| 15/01/2026 |
28.30
|
1,947,000 | 28 | 28.80 | 27.80 | 0 | 0 | 0 |
| 14/01/2026 |
28
|
2,834,600 | 26.80 | 28.40 | 26.60 | 0 | 0 | 0 |
| 13/01/2026 |
26.80
|
1,192,800 | 27.40 | 27.60 | 26.50 | 12,900 | 0 | 0.4 |
| 12/01/2026 |
27.30
|
1,729,700 | 26.70 | 27.90 | 26.70 | 0 | 0 | 0 |
| 09/01/2026 |
26.60
|
1,051,800 | 27 | 27 | 26.50 | 400 | 700 | -0.0 |
| 08/01/2026 |
26.80
|
3,507,000 | 26.10 | 27.40 | 26.10 | 0 | 0 | 0 |
| 07/01/2026 |
26
|
875,400 | 25.50 | 26.10 | 25.40 | 20,000 | 0 | 0.5 |
| 06/01/2026 |
25.60
|
783,500 | 25.80 | 25.80 | 25.10 | 200 | 119,200 | -3.1 |
| 05/01/2026 |
25.60
|
797,600 | 25.90 | 26.30 | 25.50 | 500 | 400 | 0.0 |
| 31/12/2025 |
25.90
|
1,307,400 | 25.20 | 26.40 | 25.20 | 0 | 0 | 0 |
| 30/12/2025 |
25.30
|
460,500 | 25.20 | 25.30 | 25.10 | 0 | 0 | 0 |
| 29/12/2025 |
25.20
|
588,700 | 25.10 | 25.30 | 25 | 0 | 0 | 0 |
| 26/12/2025 |
25.20
|
722,300 | 25 | 25.30 | 24.50 | 2,000 | 0 | 0.0 |
| 25/12/2025 |
25
|
792,800 | 25.30 | 25.60 | 25 | 0 | 0 | 0 |
| 24/12/2025 |
25.40
|
411,300 | 25.70 | 25.80 | 25.20 | 0 | 0 | 0 |
| 23/12/2025 |
25.70
|
692,800 | 25.70 | 26.40 | 25.50 | 0 | 600 | -0.0 |
| 22/12/2025 |
25.70
|
830,500 | 24.90 | 25.90 | 24.90 | 0 | 0 | 0 |
| 19/12/2025 |
25.10
|
273,500 | 24.90 | 25.30 | 24.80 | 0 | 0 | 0 |
| 18/12/2025 |
24.90
|
332,600 | 24.90 | 25 | 24.60 | 0 | 0 | 0 |
| 17/12/2025 |
25
|
495,000 | 25 | 25.30 | 24.70 | 2,100 | 0 | 0.1 |
| 16/12/2025 |
25
|
430,800 | 24.60 | 25.20 | 24.50 | 0 | 1,000 | -0.0 |
| 15/12/2025 |
24.80
|
478,500 | 25.90 | 26.50 | 24.80 | 0 | 0 | 0 |
| 12/12/2025 |
25.50
|
1,795,500 | 25 | 26.50 | 25 | 15,100 | 0 | 0.4 |
| 11/12/2025 |
24.90
|
350,200 | 24.90 | 25.30 | 24.90 | 0 | 0 | 0 |
| 10/12/2025 |
24.90
|
463,100 | 21 | 25.50 | 21 | 100 | 0 | 0.0 |
| 09/12/2025 |
24.60
|
1,288,600 | 25.50 | 25.50 | 24.20 | 1,700 | 456,100 | -11.1 |
| 08/12/2025 |
25.50
|
1,826,900 | 26.20 | 26.30 | 25.20 | 299,600 | 455,000 | -4.0 |
| 05/12/2025 |
26.20
|
516,000 | 26.60 | 26.70 | 26.10 | 0 | 3,600 | -0.1 |
| 04/12/2025 |
26.60
|
900,400 | 26.50 | 26.80 | 26.20 | 0 | 0 | 0 |
| 03/12/2025 |
26.40
|
519,000 | 26.60 | 26.70 | 26.10 | 0 | 13,000 | -0.3 |
| 02/12/2025 |
26.50
|
1,272,500 | 26.90 | 26.90 | 25.80 | 7,300 | 300 | 0.2 |
| 01/12/2025 |
26.80
|
503,900 | 27.20 | 27.30 | 26.60 | 1,300 | 0 | 0.0 |
| 28/11/2025 |
27.10
|
493,400 | 27.60 | 27.60 | 26.90 | 17,700 | 0 | 0.5 |
| 27/11/2025 |
27.60
|
477,400 | 27.40 | 27.80 | 27.20 | 18,000 | 0 | 0.5 |
| 26/11/2025 |
27.40
|
462,200 | 27 | 27.50 | 27 | 0 | 0 | 0 |
| 25/11/2025 |
27
|
1,519,600 | 28.10 | 28.20 | 26.70 | 4,800 | 1,200 | 0.1 |
| 24/11/2025 |
28.10
|
489,000 | 28.40 | 28.50 | 28 | 88,300 | 0 | 2.5 |
| 21/11/2025 |
28.30
|
645,200 | 28.50 | 28.50 | 28.10 | 0 | 0 | 0 |
| 20/11/2025 |
28.70
|
660,300 | 28.50 | 28.90 | 28.10 | 58,600 | 0 | 1.7 |
| 19/11/2025 |
28.70
|
2,116,300 | 29.40 | 29.40 | 28.50 | 8,000 | 0 | 0.2 |
| 18/11/2025 |
29.50
|
765,500 | 29.80 | 29.90 | 29.30 | 0 | 0 | 0 |
| 17/11/2025 |
29.80
|
936,800 | 29.50 | 30.10 | 29.40 | 0 | 0 | 0 |
| 14/11/2025 |
29.50
|
441,700 | 29.80 | 29.80 | 29.30 | 5,000 | 0 | 0.1 |
| 13/11/2025 |
29.50
|
2,047,500 | 30 | 30.80 | 29.20 | 105,500 | 850,000 | -22.0 |
| 12/11/2025 |
29.40
|
1,030,900 | 29 | 29.40 | 28.80 | 5,000 | 1,400 | 0.1 |
| 11/11/2025 |
29
|
509,400 | 28.50 | 29.30 | 28.50 | 20,000 | 0 | 0.6 |
| 10/11/2025 |
28.50
|
628,800 | 29.30 | 29.40 | 28.40 | 500 | 0 | 0.0 |
| 07/11/2025 |
29.30
|
963,700 | 30.30 | 30.30 | 28.60 | 5,500 | 0 | 0.2 |
| 06/11/2025 |
30.30
|
627,500 | 30.50 | 30.60 | 29.90 | 11,300 | 0 | 0.3 |
| 05/11/2025 |
30.40
|
1,248,900 | 29.60 | 30.70 | 29.40 | 16,000 | 1,100 | 0.4 |
| 04/11/2025 |
29.60
|
2,296,800 | 29.90 | 30 | 28.20 | 900 | 105,800 | -3.1 |
| 03/11/2025 |
29.70
|
1,658,600 | 30.80 | 30.90 | 29.40 | 0 | 0 | 0 |
| 31/10/2025 |
31
|
1,464,900 | 31.70 | 31.70 | 30.50 | 700 | 0 | 0.0 |
| 30/10/2025 |
31.30
|
1,490,800 | 32.60 | 32.90 | 31.20 | 0 | 0 | 0 |
| 29/10/2025 |
32.30
|
972,700 | 31.70 | 32.80 | 31.60 | 0 | 0 | 0 |
| 28/10/2025 |
31.70
|
1,659,900 | 31.50 | 31.90 | 30.40 | 0 | 0 | 0 |
| 27/10/2025 |
31.20
|
3,165,100 | 34.50 | 34.70 | 31.10 | 0 | 34,400 | -1.1 |
| 24/10/2025 |
34.30
|
1,585,900 | 35.70 | 35.80 | 34 | 0 | 0 | 0 |
| 23/10/2025 |
35.60
|
1,370,300 | 36.50 | 37 | 35.50 | 2,600 | 0 | 0.1 |
| 22/10/2025 |
36.30
|
2,886,200 | 34.10 | 36.90 | 33.90 | 0 | 0 | 0 |
| 21/10/2025 |
33.90
|
1,775,000 | 34.50 | 35.10 | 32.60 | 0 | 0 | 0 |
| 20/10/2025 |
34.60
|
2,648,100 | 35.40 | 36.80 | 32.80 | 0 | 700 | -0.0 |