| 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) |
3.40 | 15.14% | 11,573,900 | 222,200 | 5.5 |
22.05
26.15
26.15
|
|
2 tháng
(2026-01-12) |
3 | 13.13% | 19,963,300 | 199,100 | 4.8 |
22.05
26.15
26.15
|
|
3 tháng
(2025-12-15) |
3.30 | 14.63% | 23,406,100 | 327,200 | 7.7 |
21.85
26.15
26.15
|
|
6 tháng
(2025-09-15) |
-1.15 | -4.26% | 46,233,900 | 133,500 | 2.7 |
21.60
27
26.15
|
|
12 tháng
(2025-03-18) |
2.05 | 8.60% | 104,534,600 | 109,109 | 2.7 |
18.13
34.20
26.15
|
|
24 tháng
(2024-03-25) |
7.06 | 37.59% | 147,992,100 | 63,271 | 0.9 |
18.13
34.70
26.15
|
|
36 tháng
(2023-03-29) |
7.97 | 44.54% | 150,685,200 | -191,608 | -7.4 |
13.85
34.70
26.15
|
|
60 tháng
(2021-04-08) |
9.14 | 54.66% | 157,132,700 | -791,386 | -28.8 |
13.85
34.70
26.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
26.15
|
1,464,500 | 26.20 | 26.75 | 25.80 | 151,400 | 96,400 | 1.5 |
| 12/03/2026 |
25.85
|
2,226,300 | 24.05 | 25.85 | 24.05 | 180,100 | 10,600 | 4.2 |
| 11/03/2026 |
24.20
|
583,900 | 23.55 | 25 | 23.55 | 55,700 | 40,800 | 0.4 |
| 10/03/2026 |
23.55
|
678,500 | 22.30 | 23.55 | 22.30 | 31,600 | 78,700 | -1.1 |
| 09/03/2026 |
22.05
|
1,128,100 | 23.50 | 23.50 | 22.05 | 31,600 | 78,700 | -1.1 |
| 06/03/2026 |
23.70
|
604,500 | 23.90 | 25 | 23 | 27,300 | 84,100 | -1.4 |
| 05/03/2026 |
24.10
|
826,400 | 26.40 | 26.40 | 24 | 23,100 | 118,500 | -2.4 |
| 04/03/2026 |
25.55
|
1,820,900 | 27.05 | 27.05 | 25 | 129,100 | 40,900 | 2.3 |
| 03/03/2026 |
25.35
|
1,053,700 | 24 | 25.35 | 23.95 | 137,700 | 60,100 | 1.8 |
| 02/03/2026 |
23.70
|
989,300 | 22.30 | 24.25 | 22.30 | 11,400 | 5,100 | 0.1 |
| 27/02/2026 |
22.95
|
277,600 | 23.40 | 23.40 | 22.50 | 9,100 | 27,100 | -0.4 |
| 26/02/2026 |
23.25
|
196,600 | 23.20 | 23.35 | 22.95 | 16,000 | 5,000 | 0.3 |
| 25/02/2026 |
23.20
|
209,300 | 23.40 | 23.75 | 23.20 | 1,300 | 1,300 | -0.0 |
| 24/02/2026 |
23.40
|
392,400 | 22.85 | 23.55 | 22.70 | 94,400 | 4,800 | 2.1 |
| 23/02/2026 |
22.85
|
186,100 | 22.65 | 23 | 22.65 | 43,600 | 1,500 | 1.0 |
| 13/02/2026 |
22.70
|
111,100 | 22.30 | 22.70 | 22.30 | 700 | 800 | -0.0 |
| 12/02/2026 |
22.40
|
135,400 | 22.50 | 22.70 | 22.30 | 4,500 | 3,300 | 0.0 |
| 11/02/2026 |
22.45
|
153,800 | 22.15 | 22.55 | 22.15 | 200 | 13,900 | -0.3 |
| 10/02/2026 |
22.15
|
210,100 | 22.30 | 22.90 | 22.10 | 0 | 29,400 | -0.7 |
| 09/02/2026 |
22.25
|
151,600 | 22.90 | 22.90 | 22.05 | 15,900 | 14,400 | 0.0 |
| 06/02/2026 |
22.30
|
303,000 | 23.20 | 23.20 | 22.30 | 15,900 | 14,400 | 0.0 |
| 05/02/2026 |
23.45
|
217,900 | 24.50 | 24.50 | 23.45 | 5,900 | 54,800 | -1.2 |
| 04/02/2026 |
24.20
|
778,100 | 23.30 | 24.25 | 23.20 | 91,800 | 45,400 | 1.1 |
| 03/02/2026 |
23.25
|
176,200 | 23.30 | 23.30 | 23 | 11,400 | 5,100 | 0.1 |
| 02/02/2026 |
23.20
|
231,200 | 22.50 | 23.35 | 22.50 | 39,900 | 31,600 | 0.2 |
| 30/01/2026 |
22.80
|
261,300 | 22.70 | 22.90 | 22.45 | 34,600 | 4,600 | 0.7 |
| 29/01/2026 |
22.60
|
103,700 | 22.45 | 22.90 | 22.45 | 0 | 15,700 | -0.4 |
| 28/01/2026 |
22.50
|
361,600 | 23 | 23.05 | 22.40 | 7,700 | 41,300 | -0.8 |
| 27/01/2026 |
23
|
239,600 | 23.25 | 23.35 | 22.80 | 200 | 49,100 | -1.1 |
| 26/01/2026 |
23.25
|
417,000 | 23.05 | 23.60 | 22.85 | 46,100 | 20,000 | 0.6 |
| 23/01/2026 |
22.80
|
289,900 | 23.40 | 23.45 | 22.80 | 14,100 | 22,700 | -0.2 |
| 22/01/2026 |
23.40
|
394,500 | 23.20 | 23.60 | 23.10 | 67,900 | 9,800 | 1.4 |
| 21/01/2026 |
22.85
|
599,700 | 23.05 | 23.40 | 22.70 | 55,900 | 21,300 | 0.8 |
| 20/01/2026 |
23.20
|
668,600 | 24 | 24 | 23.20 | 9,200 | 3,400 | 0.1 |
| 19/01/2026 |
23.90
|
261,000 | 24.60 | 25 | 23.90 | 1,100 | 48,600 | -1.2 |
| 16/01/2026 |
24.50
|
718,200 | 23.70 | 25.05 | 23.50 | 63,100 | 15,500 | 1.2 |
| 15/01/2026 |
23.60
|
402,900 | 24 | 24.25 | 23.40 | 2,400 | 75,100 | -1.7 |
| 14/01/2026 |
23.60
|
780,600 | 22.80 | 23.80 | 22.70 | 57,500 | 70,100 | -0.3 |
| 13/01/2026 |
22.80
|
405,200 | 22.85 | 23.15 | 22.65 | 14,600 | 34,800 | -0.5 |
| 12/01/2026 |
22.85
|
417,500 | 22.25 | 22.90 | 22.25 | 50,200 | 1,400 | 1.1 |
| 09/01/2026 |
22.55
|
297,200 | 22.65 | 22.75 | 21.05 | 54,500 | 0 | 1.2 |
| 08/01/2026 |
22.60
|
264,200 | 22.65 | 22.95 | 22.60 | 22,100 | 300 | 0.5 |
| 07/01/2026 |
22.50
|
206,000 | 22.30 | 22.50 | 22.10 | 46,300 | 100 | 1.0 |
| 06/01/2026 |
22
|
154,100 | 22 | 22.45 | 21.85 | 4,300 | 1,800 | 0.1 |
| 05/01/2026 |
21.85
|
202,500 | 22.50 | 22.50 | 21.85 | 300 | 47,100 | -1.0 |
| 31/12/2025 |
22.40
|
112,900 | 22.60 | 22.65 | 22.40 | 1,000 | 200 | 0.0 |
| 30/12/2025 |
22.50
|
77,700 | 22.70 | 22.70 | 22.45 | 1,000 | 4,500 | -0.1 |
| 29/12/2025 |
22.50
|
117,400 | 22.60 | 22.65 | 22.35 | 10,800 | 5,600 | 0.1 |
| 26/12/2025 |
22.20
|
270,700 | 22.60 | 22.60 | 22.10 | 0 | 0 | 0 |
| 25/12/2025 |
22.60
|
172,700 | 22.65 | 23.10 | 22.55 | 6,400 | 4,700 | 0.0 |
| 24/12/2025 |
22.85
|
203,000 | 23.10 | 23.20 | 22.60 | 6,400 | 3,900 | 0.1 |
| 23/12/2025 |
23.05
|
163,100 | 23.10 | 23.45 | 23 | 3,400 | 2,000 | 0.0 |
| 22/12/2025 |
23.10
|
127,000 | 23.25 | 23.25 | 22.90 | 9,800 | 5,500 | 0.1 |
| 19/12/2025 |
23.10
|
184,800 | 23.35 | 23.50 | 22.90 | 9,800 | 22,600 | -0.3 |
| 18/12/2025 |
23.25
|
205,000 | 23.20 | 23.75 | 23.20 | 10,900 | 0 | 0.3 |
| 17/12/2025 |
23.05
|
153,300 | 23.20 | 23.40 | 22.85 | 3,000 | 0 | 0.1 |
| 16/12/2025 |
23
|
343,900 | 22.55 | 23.10 | 22 | 42,600 | 5,400 | 0.8 |
| 15/12/2025 |
22.55
|
187,300 | 22.70 | 22.90 | 22.35 | 11,600 | 12,400 | -0.0 |
| 12/12/2025 |
22.70
|
450,500 | 23.60 | 23.75 | 22.05 | 100 | 43,300 | -1.0 |
| 11/12/2025 |
23.60
|
146,700 | 23.50 | 24 | 23.50 | 3,400 | 6,200 | -0.1 |
| 10/12/2025 |
23.60
|
98,300 | 23.70 | 23.80 | 23.50 | 0 | 22,400 | -0.5 |
| 09/12/2025 |
23.65
|
330,500 | 23.40 | 23.70 | 23.25 | 17,600 | 23,000 | -0.1 |
| 08/12/2025 |
23.40
|
515,500 | 23.90 | 23.95 | 23.25 | 2,800 | 5,600 | -0.1 |
| 05/12/2025 |
23.90
|
277,900 | 24.55 | 24.70 | 23.90 | 0 | 22,900 | -0.6 |
| 04/12/2025 |
24.40
|
436,700 | 24.40 | 24.65 | 24.15 | 73,800 | 32,800 | 1.0 |
| 03/12/2025 |
24.30
|
304,500 | 24.45 | 24.60 | 23.90 | 400 | 48,600 | -1.2 |
| 02/12/2025 |
24.30
|
406,500 | 23.60 | 24.30 | 23.55 | 3,000 | 95,700 | -2.2 |
| 01/12/2025 |
23.55
|
487,300 | 24.45 | 24.50 | 23.55 | 24,000 | 11,700 | 0.3 |
| 28/11/2025 |
24
|
788,700 | 25.30 | 25.40 | 24 | 52,200 | 35,000 | 0.4 |
| 27/11/2025 |
25.10
|
571,100 | 25 | 26.40 | 24.80 | 68,500 | 10,400 | 1.5 |
| 26/11/2025 |
24.90
|
868,400 | 25.50 | 26.10 | 24.90 | 3,700 | 40,100 | -0.9 |
| 25/11/2025 |
24.80
|
1,340,700 | 23.25 | 24.80 | 23.25 | 62,700 | 12,100 | 1.2 |
| 24/11/2025 |
23.20
|
128,000 | 23 | 23.20 | 22.85 | 4,500 | 18,800 | -0.3 |
| 21/11/2025 |
23.15
|
203,000 | 23.50 | 23.50 | 22.90 | 8,000 | 8,000 | -0.0 |
| 20/11/2025 |
23.40
|
208,400 | 23.70 | 23.85 | 23.30 | 1,700 | 39,000 | -0.9 |
| 19/11/2025 |
23.85
|
278,300 | 24.05 | 24.50 | 23.85 | 9,300 | 21,500 | -0.3 |
| 18/11/2025 |
24
|
152,400 | 24.20 | 24.20 | 23.80 | 1,400 | 8,800 | -0.2 |
| 17/11/2025 |
23.90
|
309,800 | 23.80 | 24.20 | 23.75 | 47,800 | 5,900 | 1.0 |
| 14/11/2025 |
23.90
|
174,000 | 24.20 | 24.40 | 23.80 | 20,700 | 3,400 | 0.4 |
| 13/11/2025 |
24.05
|
362,500 | 23.80 | 24.85 | 23.70 | 29,500 | 32,100 | -0.1 |
| 12/11/2025 |
23.50
|
244,500 | 23.40 | 23.85 | 23.30 | 9,900 | 10,600 | -0.0 |
| 11/11/2025 |
23.20
|
398,400 | 24 | 24.05 | 22.80 | 1,200 | 35,500 | -0.8 |
| 10/11/2025 |
24
|
416,300 | 24.75 | 25.40 | 23.80 | 300 | 60,400 | -1.5 |
| 07/11/2025 |
25
|
843,400 | 25.95 | 25.95 | 24.95 | 69,900 | 69,400 | -0.0 |
| 06/11/2025 |
24.35
|
665,100 | 23 | 24.35 | 23 | 52,400 | 12,000 | 0.9 |
| 05/11/2025 |
22.80
|
304,300 | 22.45 | 23 | 22.40 | 69,000 | 9,200 | 1.4 |
| 04/11/2025 |
22.40
|
357,100 | 22.10 | 22.50 | 21.50 | 33,900 | 59,800 | -0.6 |
| 03/11/2025 |
22.30
|
220,500 | 22.70 | 22.85 | 22.25 | 25,300 | 43,800 | -0.4 |
| 31/10/2025 |
22.65
|
170,700 | 22.75 | 22.90 | 22.50 | 20,200 | 2,200 | 0.4 |
| 30/10/2025 |
22.80
|
195,200 | 23.25 | 23.25 | 22.65 | 1,400 | 32,200 | -0.7 |
| 29/10/2025 |
23.05
|
419,000 | 22.25 | 23.10 | 22.25 | 102,000 | 16,200 | 1.9 |
| 28/10/2025 |
22.25
|
188,200 | 22.50 | 22.75 | 22.05 | 9,500 | 18,100 | -0.2 |
| 27/10/2025 |
22.40
|
141,200 | 22.50 | 22.60 | 22.10 | 7,100 | 42,000 | -0.8 |
| 24/10/2025 |
22.40
|
247,400 | 22.10 | 22.50 | 21.90 | 33,000 | 40,800 | -0.2 |
| 23/10/2025 |
22.50
|
184,300 | 23.20 | 23.20 | 22.40 | 5,500 | 23,300 | -0.4 |
| 22/10/2025 |
23
|
324,800 | 23 | 23.05 | 21.80 | 15,900 | 12,500 | 0.1 |
| 21/10/2025 |
21.60
|
652,400 | 22.05 | 22.05 | 21.30 | 111,500 | 35,500 | 1.6 |
| 20/10/2025 |
22.20
|
378,100 | 23.45 | 23.80 | 22.20 | 28,500 | 4,500 | 0.6 |
| 17/10/2025 |
23
|
334,300 | 24.10 | 24.10 | 23 | 12,000 | 38,000 | -0.6 |
| 16/10/2025 |
24.05
|
307,600 | 23.95 | 24.10 | 23.60 | 35,900 | 14,900 | 0.5 |