| 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) |
-2.60 | -8.78% | 19,207,200 | 104,700 | 1.6 |
25.90
37
25.90
|
|
2 tháng
(2026-01-12) |
0.90 | 3.45% | 53,632,000 | 42,400 | -1.1 |
25.90
37.10
25.90
|
|
3 tháng
(2025-12-15) |
2.60 | 10.66% | 56,286,000 | 21,600 | -1.6 |
24
37.10
25.90
|
|
6 tháng
(2025-09-15) |
-2.80 | -9.40% | 71,989,500 | 107,600 | 1.5 |
24
37.10
25.90
|
|
12 tháng
(2025-03-18) |
2.76 | 11.41% | 139,455,900 | 707,831 | 15.0 |
18.54
37.10
25.90
|
|
24 tháng
(2024-03-25) |
-5.73 | -17.51% | 205,267,808 | 109,198 | -1.0 |
18.54
37.10
25.90
|
|
36 tháng
(2023-03-29) |
-6.01 | -18.21% | 278,410,079 | -1,346 | -4.9 |
18.54
38.11
25.90
|
|
60 tháng
(2021-04-08) |
3.20 | 13.43% | 547,270,501 | -1,057,729 | -33.6 |
12.38
43.59
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
25.90
|
893,500 | 27.10 | 27.70 | 25 | 51,900 | 107,100 | -3.6 |
| 12/03/2026 |
27
|
598,800 | 28 | 28.10 | 27 | 21,800 | 27,700 | -0.2 |
| 11/03/2026 |
27.80
|
766,200 | 25 | 27.80 | 25 | 105,600 | 38,300 | 1.7 |
| 10/03/2026 |
26.10
|
1,504,500 | 27.50 | 27.90 | 25.10 | 160,400 | 82,200 | 2.2 |
| 09/03/2026 |
27
|
1,811,400 | 30.50 | 32.50 | 27 | 160,400 | 82,200 | 2.2 |
| 06/03/2026 |
30
|
1,088,400 | 32.30 | 32.60 | 30 | 29,800 | 20,500 | 0.3 |
| 05/03/2026 |
32.40
|
1,247,300 | 34.60 | 35 | 31.50 | 90,900 | 58,200 | 0.9 |
| 04/03/2026 |
34.60
|
1,931,500 | 37 | 37.50 | 33.30 | 91,300 | 48,000 | 1.3 |
| 03/03/2026 |
37
|
2,462,400 | 38 | 39.60 | 34 | 19,600 | 56,100 | -1.3 |
| 02/03/2026 |
36.50
|
2,196,500 | 33.60 | 36.50 | 33.60 | 0 | 118,100 | -4.1 |
| 27/02/2026 |
33.20
|
1,300,900 | 31.80 | 34 | 31.80 | 15,300 | 20,400 | -0.2 |
| 26/02/2026 |
31.50
|
796,900 | 32.10 | 32.20 | 30.80 | 86,800 | 9,400 | 2.5 |
| 25/02/2026 |
32.10
|
895,500 | 31.80 | 33 | 31.70 | 3,500 | 6,200 | -0.1 |
| 24/02/2026 |
31.80
|
655,700 | 32.20 | 33.20 | 31.40 | 14,300 | 60,400 | -1.5 |
| 23/02/2026 |
32.20
|
827,700 | 30.20 | 32.60 | 30 | 1,000 | 7,600 | -0.2 |
| 13/02/2026 |
29.80
|
306,300 | 29.90 | 30.20 | 29.30 | 0 | 2,100 | -0.1 |
| 12/02/2026 |
29.80
|
280,400 | 30.30 | 30.80 | 29.60 | 33,100 | 49,000 | -0.4 |
| 11/02/2026 |
29.60
|
536,800 | 29.60 | 30.30 | 28.50 | 8,700 | 51,400 | -1.4 |
| 10/02/2026 |
29.60
|
2,015,100 | 33.10 | 33.20 | 29.60 | 0 | 37,700 | -1.3 |
| 09/02/2026 |
32.80
|
341,600 | 33.50 | 33.90 | 32.50 | 85,600 | 2,000 | 2.7 |
| 06/02/2026 |
33.40
|
1,533,500 | 33 | 35.10 | 31.50 | 51,100 | 32,400 | 0.6 |
| 05/02/2026 |
33.30
|
1,653,900 | 35.50 | 36.10 | 33 | 51,100 | 32,400 | 0.6 |
| 04/02/2026 |
35.50
|
2,739,000 | 37.10 | 40 | 35.50 | 0 | 118,100 | -4.1 |
| 03/02/2026 |
37.10
|
2,658,100 | 32.60 | 37.10 | 32.50 | 31,400 | 3,400 | 0.9 |
| 02/02/2026 |
33.80
|
1,570,100 | 32.60 | 33.80 | 31 | 31,400 | 3,400 | 0.9 |
| 30/01/2026 |
32.60
|
968,800 | 31.70 | 33.40 | 31.70 | 0 | 5,100 | -0.2 |
| 29/01/2026 |
31.70
|
1,077,000 | 32.50 | 32.70 | 30.90 | 300 | 53,100 | -1.8 |
| 28/01/2026 |
32.50
|
2,597,500 | 35 | 36.80 | 31.20 | 19,200 | 33,800 | -0.5 |
| 27/01/2026 |
34.60
|
1,557,300 | 34 | 34.80 | 31.70 | 4,900 | 2,600 | 0.1 |
| 26/01/2026 |
33.80
|
1,522,100 | 31 | 34.90 | 31 | 600 | 9,100 | -0.3 |
| 23/01/2026 |
32.30
|
2,054,500 | 35 | 35.80 | 32.30 | 99,400 | 119,200 | -0.7 |
| 22/01/2026 |
35.80
|
1,857,600 | 35.90 | 39.30 | 35 | 152,600 | 143,300 | 0.3 |
| 21/01/2026 |
35.90
|
4,125,800 | 33.30 | 35.90 | 33 | 0 | 7,000 | -0.2 |
| 20/01/2026 |
32.70
|
1,508,800 | 30.20 | 32.70 | 30.10 | 14,700 | 12,800 | 0.1 |
| 19/01/2026 |
29.80
|
1,536,800 | 27.10 | 29.80 | 27.10 | 6,500 | 0 | 0.2 |
| 16/01/2026 |
27.10
|
534,000 | 28 | 28.50 | 27.10 | 5,500 | 0 | 0.2 |
| 15/01/2026 |
28
|
758,000 | 27.30 | 28.30 | 27.30 | 12,800 | 4,900 | 0.2 |
| 14/01/2026 |
27.30
|
986,900 | 27.10 | 27.70 | 27 | 0 | 8,400 | -0.2 |
| 13/01/2026 |
27
|
498,400 | 26.20 | 28 | 25.80 | 0 | 0 | 0 |
| 12/01/2026 |
26.10
|
330,000 | 25.40 | 26.30 | 25.40 | 4,900 | 5,600 | -0.0 |
| 09/01/2026 |
25.20
|
325,500 | 26.10 | 26.50 | 25 | 3,500 | 8,600 | -0.1 |
| 08/01/2026 |
26
|
455,200 | 25.80 | 26.40 | 25.70 | 4,900 | 8,700 | -0.1 |
| 07/01/2026 |
25.60
|
320,800 | 24.70 | 25.80 | 24.70 | 7,900 | 1,900 | 0.1 |
| 06/01/2026 |
24.70
|
184,900 | 24.70 | 24.80 | 24.40 | 0 | 1,800 | -0.0 |
| 05/01/2026 |
24.20
|
83,600 | 24.20 | 25 | 24.10 | 0 | 500 | -0.0 |
| 31/12/2025 |
24.20
|
53,000 | 24.50 | 24.60 | 24.20 | 0 | 2,100 | -0.1 |
| 30/12/2025 |
24.40
|
32,700 | 24.60 | 25 | 24.40 | 0 | 2,100 | -0.1 |
| 29/12/2025 |
24.40
|
151,200 | 24.10 | 24.80 | 24.10 | 0 | 6,200 | -0.2 |
| 26/12/2025 |
24.10
|
120,700 | 24.50 | 24.50 | 23.90 | 3,000 | 6,000 | -0.1 |
| 25/12/2025 |
24.10
|
102,800 | 24.50 | 24.50 | 24.10 | 0 | 1,000 | -0.0 |
| 24/12/2025 |
24.50
|
37,000 | 24.50 | 24.60 | 24.30 | 0 | 800 | -0.0 |
| 23/12/2025 |
24.50
|
167,000 | 24.40 | 24.90 | 24.40 | 0 | 1,700 | -0.0 |
| 22/12/2025 |
24.50
|
113,400 | 24 | 24.50 | 24 | 200 | 1,500 | -0.0 |
| 19/12/2025 |
24
|
105,000 | 24.50 | 24.50 | 24 | 0 | 400 | -0.0 |
| 18/12/2025 |
24.50
|
80,800 | 24.60 | 24.60 | 24.10 | 0 | 500 | -0.0 |
| 17/12/2025 |
24.60
|
94,000 | 24.70 | 25 | 24.50 | 0 | 1,900 | -0.0 |
| 16/12/2025 |
24.70
|
87,300 | 24.20 | 25 | 24.10 | 8,900 | 3,100 | 0.1 |
| 15/12/2025 |
24.40
|
139,100 | 24.50 | 24.50 | 24 | 100 | 500 | -0.0 |
| 12/12/2025 |
24.50
|
176,400 | 25.70 | 25.70 | 24.40 | 0 | 2,900 | -0.1 |
| 11/12/2025 |
25.70
|
49,900 | 25.70 | 25.70 | 25.50 | 0 | 600 | -0.0 |
| 10/12/2025 |
25.60
|
93,000 | 25.70 | 25.90 | 25.50 | 0 | 2,700 | -0.1 |
| 09/12/2025 |
25.70
|
84,600 | 25.80 | 25.80 | 25.10 | 0 | 1,700 | -0.0 |
| 08/12/2025 |
25.80
|
131,500 | 25.70 | 26 | 25.30 | 0 | 55,500 | -1.4 |
| 05/12/2025 |
25.80
|
45,300 | 26 | 26 | 25.70 | 0 | 11,400 | -0.3 |
| 04/12/2025 |
26
|
109,500 | 25.60 | 26 | 25.50 | 0 | 18,400 | -0.5 |
| 03/12/2025 |
25.50
|
134,800 | 25.70 | 25.90 | 25.50 | 4,200 | 23,800 | -0.5 |
| 02/12/2025 |
25.60
|
51,900 | 25.40 | 25.60 | 25.10 | 0 | 12,100 | -0.3 |
| 01/12/2025 |
25.30
|
125,100 | 25.50 | 25.50 | 25.30 | 0 | 23,300 | -0.6 |
| 28/11/2025 |
25.50
|
121,000 | 25.70 | 25.80 | 25.40 | 1,000 | 30,600 | -0.8 |
| 27/11/2025 |
25.70
|
128,300 | 26 | 26 | 25.50 | 0 | 7,800 | -0.2 |
| 26/11/2025 |
25.90
|
62,600 | 25.70 | 26 | 25.70 | 0 | 8,100 | -0.2 |
| 25/11/2025 |
25.70
|
114,600 | 26.10 | 26.10 | 25.60 | 0 | 27,400 | -0.7 |
| 24/11/2025 |
26
|
31,400 | 26 | 26.30 | 26 | 0 | 600 | -0.0 |
| 21/11/2025 |
26
|
176,200 | 26.20 | 26.30 | 25.80 | 300 | 22,800 | -0.6 |
| 20/11/2025 |
26.20
|
56,200 | 26.50 | 26.50 | 26.20 | 0 | 9,700 | -0.3 |
| 19/11/2025 |
26.40
|
177,900 | 26.40 | 27 | 26.30 | 6,000 | 17,800 | -0.3 |
| 18/11/2025 |
26.40
|
220,100 | 26.40 | 27 | 24.10 | 11,000 | 15,600 | -0.1 |
| 17/11/2025 |
26.50
|
88,200 | 26.50 | 26.60 | 26.40 | 4,700 | 2,400 | 0.1 |
| 14/11/2025 |
26.40
|
69,600 | 26.50 | 26.70 | 26.30 | 6,500 | 1,000 | 0.1 |
| 13/11/2025 |
26.50
|
116,000 | 26.10 | 26.70 | 26.10 | 11,100 | 1,700 | 0.2 |
| 12/11/2025 |
26.10
|
58,300 | 25.80 | 26.30 | 25.70 | 2,900 | 2,000 | 0.0 |
| 11/11/2025 |
26
|
95,900 | 25.80 | 26 | 25.60 | 200 | 18,800 | -0.5 |
| 10/11/2025 |
25.80
|
74,600 | 26.50 | 26.50 | 25.80 | 500 | 23,200 | -0.6 |
| 07/11/2025 |
26.50
|
171,100 | 26.80 | 26.90 | 25.90 | 5,900 | 12,100 | -0.2 |
| 06/11/2025 |
26.90
|
42,700 | 26.90 | 26.90 | 26.60 | 0 | 2,400 | -0.1 |
| 05/11/2025 |
27
|
173,800 | 27.80 | 27.80 | 26.60 | 600 | 25,200 | -0.7 |
| 04/11/2025 |
26.80
|
210,600 | 26.20 | 28 | 25.70 | 1,000 | 35,900 | -0.9 |
| 03/11/2025 |
26.50
|
205,400 | 26.80 | 26.80 | 26.20 | 88,400 | 3,100 | 2.3 |
| 31/10/2025 |
26.60
|
137,500 | 26.90 | 27.30 | 26.60 | 12,300 | 34,300 | -0.6 |
| 30/10/2025 |
26.90
|
207,300 | 26.60 | 27 | 26.50 | 32,000 | 11,000 | 0.6 |
| 29/10/2025 |
26.50
|
156,200 | 26.10 | 26.60 | 26 | 16,300 | 4,700 | 0.3 |
| 28/10/2025 |
25.90
|
192,900 | 26 | 26.10 | 25.40 | 23,300 | 8,500 | 0.4 |
| 27/10/2025 |
26
|
69,500 | 26.30 | 26.50 | 26 | 3,100 | 13,600 | -0.3 |
| 24/10/2025 |
26.20
|
131,700 | 26.20 | 26.60 | 26 | 9,100 | 5,800 | 0.1 |
| 23/10/2025 |
26.10
|
156,900 | 25.80 | 26.90 | 25.80 | 1,300 | 7,400 | -0.2 |
| 22/10/2025 |
25.80
|
168,800 | 25.80 | 26.20 | 25.40 | 6,500 | 8,100 | -0.0 |
| 21/10/2025 |
25.70
|
545,900 | 25 | 25.90 | 25 | 138,800 | 22,000 | 3.0 |
| 20/10/2025 |
24.90
|
500,800 | 29.70 | 29.70 | 24.90 | 62,500 | 59,700 | -0.0 |
| 17/10/2025 |
27.40
|
192,900 | 27.20 | 27.50 | 27.10 | 0 | 16,200 | -0.4 |
| 16/10/2025 |
27.20
|
271,800 | 27 | 27.30 | 26.70 | 23,900 | 27,700 | -0.1 |