| 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) |
-3.10 | -10.76% | 316,106,900 | 8,420,200 | 251.3 |
24.80
29
25.60
|
|
2 tháng
(2026-01-19) |
-3.95 | -13.32% | 707,328,800 | 4,782,900 | 182.2 |
24.80
29.75
25.60
|
|
3 tháng
(2025-12-18) |
-2.60 | -9.19% | 1,209,894,600 | 43,741,400 | 1,325.1 |
24.80
30.50
25.60
|
|
6 tháng
(2025-09-19) |
-4.70 | -15.46% | 2,815,856,200 | 51,044,600 | 1,419.3 |
24.80
33.70
25.60
|
|
12 tháng
(2025-03-24) |
6.62 | 34.69% | 7,243,954,300 | 43,720,567 | -482.3 |
15.53
38.65
25.60
|
|
24 tháng
(2024-03-28) |
7.54 | 41.49% | 11,828,094,100 | -161,752,991 | -4,338.8 |
15.53
38.65
25.60
|
|
36 tháng
(2023-04-03) |
7.02 | 37.59% | 15,251,311,300 | -310,080,543 | -7,310.9 |
15.53
38.65
25.60
|
|
60 tháng
(2021-04-13) |
9.48 | 58.46% | 23,404,240,500 | -492,639,204 | -16,167.7 |
12.91
38.65
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
25.60
|
9,271,600 | 25.95 | 26.15 | 25.40 | 1,005,560 | 925,200 | -6.1 |
| 17/03/2026 |
25.70
|
9,324,100 | 25.80 | 26.40 | 25.70 | 908,800 | 1,094,100 | -4.7 |
| 16/03/2026 |
25.50
|
7,467,100 | 25.70 | 25.75 | 25.40 | 3,478,900 | 1,847,600 | 41.8 |
| 13/03/2026 |
25.65
|
13,865,300 | 25.40 | 26 | 25 | 3,478,900 | 1,847,600 | 41.8 |
| 12/03/2026 |
25.75
|
12,809,200 | 25.85 | 26.20 | 25.50 | 768,900 | 1,975,300 | -31.1 |
| 11/03/2026 |
26.45
|
17,296,100 | 25.50 | 26.50 | 25.40 | 6,550,400 | 4,259,200 | 59.8 |
| 10/03/2026 |
25.50
|
30,382,100 | 26 | 26 | 24.80 | 1,616,600 | 2,369,600 | -18.7 |
| 09/03/2026 |
24.80
|
32,371,300 | 24.80 | 25.20 | 24.80 | 1,616,600 | 2,369,600 | -18.7 |
| 06/03/2026 |
26.65
|
15,454,600 | 27 | 27 | 26.65 | 990,000 | 4,354,000 | -90.1 |
| 05/03/2026 |
27
|
21,450,200 | 27.45 | 28.10 | 26.95 | 4,782,700 | 5,031,500 | -5.0 |
| 04/03/2026 |
27.15
|
26,580,500 | 27.35 | 27.65 | 26.50 | 1,726,800 | 5,333,100 | -97.0 |
| 03/03/2026 |
27.45
|
18,795,100 | 28.05 | 28.45 | 27.30 | 7,972,900 | 3,898,000 | 115.9 |
| 02/03/2026 |
28.05
|
24,664,300 | 28.25 | 28.70 | 27.95 | 1,474,900 | 1,009,800 | 12.9 |
| 27/02/2026 |
28.95
|
18,002,900 | 29.05 | 29.45 | 28.75 | 5,449,400 | 238,000 | 151.3 |
| 26/02/2026 |
28.90
|
13,933,100 | 29 | 29.20 | 28.85 | 3,379,300 | 1,695,000 | 48.9 |
| 25/02/2026 |
28.85
|
20,144,800 | 29 | 29.50 | 28.80 | 2,762,100 | 5,251,000 | -72.4 |
| 24/02/2026 |
29
|
18,101,200 | 28.70 | 29.15 | 28.55 | 3,689,300 | 265,000 | 98.9 |
| 23/02/2026 |
28.80
|
15,465,000 | 28.45 | 29.15 | 28.30 | 2,360,700 | 1,748,600 | 17.7 |
| 13/02/2026 |
28.30
|
12,905,500 | 28.10 | 28.30 | 27.90 | 2,014,800 | 1,207,100 | 23.0 |
| 12/02/2026 |
28.25
|
8,140,700 | 28.35 | 28.50 | 28.15 | 411,500 | 834,500 | -11.9 |
| 11/02/2026 |
28.30
|
28,252,000 | 26.80 | 28.30 | 26.80 | 6,874,700 | 1,080,100 | 162.6 |
| 10/02/2026 |
26.60
|
11,076,900 | 26.70 | 27.30 | 26.35 | 144,000 | 2,399,700 | -60.3 |
| 09/02/2026 |
26.75
|
8,770,500 | 27 | 27.15 | 26.65 | 256,100 | 2,742,300 | -67.2 |
| 06/02/2026 |
26.80
|
18,137,700 | 27.20 | 27.25 | 26.80 | 256,100 | 2,742,300 | -67.2 |
| 05/02/2026 |
27.40
|
9,669,100 | 28 | 28.05 | 27.40 | 86,200 | 1,758,000 | -46.3 |
| 04/02/2026 |
27.75
|
16,720,100 | 27.50 | 27.80 | 27.25 | 166,600 | 4,731,400 | -125.1 |
| 03/02/2026 |
27.50
|
15,333,400 | 27.85 | 28 | 27.50 | 1,474,900 | 1,009,800 | 12.9 |
| 02/02/2026 |
27.60
|
14,154,800 | 27.85 | 28 | 27.25 | 642,000 | 2,543,900 | -52.5 |
| 30/01/2026 |
28
|
15,839,700 | 27.75 | 28 | 27.55 | 468,300 | 1,392,000 | -25.5 |
| 29/01/2026 |
27.65
|
8,246,800 | 28 | 28.15 | 27.65 | 905,700 | 1,806,300 | -25.1 |
| 28/01/2026 |
27.75
|
14,212,000 | 27.95 | 28.30 | 27.65 | 1,843,400 | 2,671,800 | -23.0 |
| 27/01/2026 |
27.80
|
12,846,500 | 27.80 | 28.10 | 27.70 | 1,936,900 | 1,946,600 | -0.2 |
| 26/01/2026 |
27.75
|
32,470,600 | 28.60 | 28.65 | 27.60 | 5,399,800 | 6,436,600 | -29.4 |
| 23/01/2026 |
28.50
|
31,092,900 | 29.20 | 29.30 | 28.50 | 811,900 | 3,874,900 | -88.4 |
| 22/01/2026 |
29.20
|
19,795,300 | 29.10 | 29.40 | 29.05 | 3,426,000 | 2,064,300 | 40.0 |
| 21/01/2026 |
29.05
|
34,082,700 | 29.65 | 29.65 | 29 | 4,430,900 | 1,638,000 | 81.7 |
| 20/01/2026 |
29.75
|
48,697,600 | 30.15 | 30.95 | 29.70 | 9,477,000 | 4,284,200 | 159.1 |
| 19/01/2026 |
29.65
|
30,777,100 | 28.95 | 29.80 | 28.90 | 4,254,300 | 1,754,600 | 73.8 |
| 16/01/2026 |
28.90
|
24,981,000 | 29.30 | 29.45 | 28.85 | 3,718,200 | 5,336,300 | -47.1 |
| 15/01/2026 |
29
|
34,620,800 | 29.35 | 29.40 | 28.75 | 3,799,200 | 3,894,000 | -2.6 |
| 14/01/2026 |
29.50
|
44,749,400 | 30.55 | 30.80 | 29.20 | 3,195,600 | 4,453,900 | -36.7 |
| 13/01/2026 |
30.50
|
42,211,100 | 31.30 | 31.45 | 30.30 | 11,604,000 | 5,037,600 | 201.1 |
| 12/01/2026 |
30.20
|
49,690,500 | 28.50 | 30.20 | 28.15 | 10,862,200 | 1,683,800 | 270.4 |
| 09/01/2026 |
28.25
|
37,610,200 | 29.25 | 29.65 | 28.20 | 1,930,400 | 1,998,400 | -2.5 |
| 08/01/2026 |
29.25
|
29,952,600 | 29.30 | 29.75 | 29 | 2,987,000 | 964,800 | 59.4 |
| 07/01/2026 |
29.25
|
34,203,500 | 29.15 | 29.75 | 29.10 | 5,724,700 | 700,100 | 147.8 |
| 06/01/2026 |
28.85
|
21,660,200 | 27.85 | 28.90 | 27.65 | 7,566,200 | 1,712,100 | 165.7 |
| 05/01/2026 |
27.90
|
16,194,100 | 28.65 | 28.80 | 27.55 | 435,400 | 2,700,500 | -63.9 |
| 31/12/2025 |
28.65
|
22,530,100 | 28.70 | 29 | 28.55 | 3,434,500 | 1,544,900 | 54.1 |
| 30/12/2025 |
28.70
|
23,124,400 | 27.90 | 29.10 | 27.90 | 4,755,600 | 408,900 | 124.1 |
| 29/12/2025 |
28
|
20,347,900 | 28.15 | 28.30 | 27.80 | 1,470,300 | 611,400 | 24.0 |
| 26/12/2025 |
28.15
|
27,183,600 | 28.20 | 28.85 | 27.35 | 1,978,000 | 4,816,300 | -79.0 |
| 25/12/2025 |
28.75
|
14,199,000 | 29.30 | 29.70 | 28.75 | 3,348,200 | 1,183,900 | 63.5 |
| 24/12/2025 |
29.30
|
15,286,500 | 28.60 | 29.30 | 28.40 | 3,806,000 | 1,479,800 | 67.7 |
| 23/12/2025 |
28.70
|
12,224,300 | 29.10 | 29.40 | 28.55 | 2,534,500 | 1,376,900 | 33.4 |
| 22/12/2025 |
29
|
13,903,800 | 28.45 | 29 | 28.10 | 3,972,700 | 1,408,100 | 74.4 |
| 19/12/2025 |
28.45
|
9,896,000 | 28.25 | 28.45 | 28 | 2,623,600 | 868,300 | 49.9 |
| 18/12/2025 |
28.30
|
7,996,800 | 28 | 28.30 | 27.70 | 1,732,600 | 340,400 | 39.3 |
| 17/12/2025 |
28
|
6,311,700 | 28.20 | 28.30 | 27.80 | 1,201,600 | 715,900 | 13.6 |
| 16/12/2025 |
28.25
|
11,815,200 | 27.45 | 28.30 | 26.80 | 2,111,100 | 1,838,700 | 8.8 |
| 15/12/2025 |
27.50
|
18,306,600 | 26.60 | 27.50 | 26.60 | 6,446,800 | 2,618,800 | 103.5 |
| 12/12/2025 |
26.55
|
21,016,800 | 28.10 | 28.20 | 26.55 | 1,747,400 | 2,282,900 | -15.5 |
| 11/12/2025 |
28.15
|
10,971,700 | 28.95 | 29 | 28.15 | 289,500 | 1,611,100 | -37.9 |
| 10/12/2025 |
29
|
9,284,000 | 28.75 | 29.10 | 28.50 | 1,161,700 | 1,603,500 | -12.6 |
| 09/12/2025 |
28.75
|
25,274,800 | 29.65 | 29.70 | 28.40 | 1,251,700 | 3,252,600 | -57.4 |
| 08/12/2025 |
29.70
|
15,691,000 | 29.80 | 30.25 | 29.55 | 4,851,700 | 1,148,600 | 110.4 |
| 05/12/2025 |
29.85
|
12,515,000 | 30.25 | 30.30 | 29.80 | 2,781,900 | 749,300 | 61.1 |
| 04/12/2025 |
30.25
|
16,875,100 | 30.35 | 30.45 | 29.90 | 1,906,700 | 2,949,200 | -31.4 |
| 03/12/2025 |
30.25
|
30,066,400 | 29.15 | 30.30 | 29 | 8,189,300 | 1,571,600 | 197.4 |
| 02/12/2025 |
28.90
|
10,412,200 | 29.25 | 29.25 | 28.70 | 1,022,900 | 1,957,400 | -27.0 |
| 01/12/2025 |
29.30
|
11,852,800 | 29.05 | 29.55 | 28.85 | 3,112,500 | 1,049,100 | 60.3 |
| 28/11/2025 |
29.25
|
11,904,900 | 29.10 | 29.25 | 28.70 | 5,021,200 | 1,608,800 | 99.5 |
| 27/11/2025 |
29.10
|
14,878,100 | 29.05 | 29.50 | 28.80 | 3,151,500 | 850,300 | 67.4 |
| 26/11/2025 |
29
|
18,812,900 | 28.20 | 29.10 | 28.20 | 7,664,000 | 1,688,400 | 172.1 |
| 25/11/2025 |
28.20
|
14,577,900 | 28.95 | 29 | 28.10 | 1,277,700 | 1,250,800 | 0.8 |
| 24/11/2025 |
29
|
18,118,500 | 28.55 | 29.20 | 28.40 | 3,253,400 | 1,252,800 | 58.3 |
| 21/11/2025 |
28.55
|
18,164,600 | 28.35 | 28.70 | 28 | 5,931,200 | 258,700 | 161.6 |
| 20/11/2025 |
28.55
|
19,548,400 | 28.25 | 28.75 | 28 | 6,855,900 | 485,900 | 181.1 |
| 19/11/2025 |
28.10
|
16,825,600 | 28.70 | 28.75 | 28.10 | 1,678,400 | 3,211,700 | -43.7 |
| 18/11/2025 |
28.80
|
18,859,400 | 28.30 | 28.80 | 28.15 | 5,514,800 | 2,297,300 | 92.2 |
| 17/11/2025 |
28.10
|
12,074,200 | 27.95 | 28.40 | 27.85 | 450,700 | 2,582,400 | -59.7 |
| 14/11/2025 |
27.80
|
11,783,400 | 27.60 | 28.20 | 27.60 | 727,400 | 2,360,500 | -45.4 |
| 13/11/2025 |
27.75
|
12,863,200 | 28.30 | 28.35 | 27.75 | 1,705,900 | 3,410,400 | -47.8 |
| 12/11/2025 |
28
|
16,274,200 | 27.65 | 28.30 | 27.50 | 3,177,400 | 3,087,000 | 3.0 |
| 11/11/2025 |
27.50
|
14,818,100 | 27.75 | 27.80 | 27.40 | 1,555,400 | 1,381,000 | 4.8 |
| 10/11/2025 |
27.50
|
16,818,300 | 27.40 | 28.20 | 27.40 | 4,350,000 | 4,644,100 | -7.8 |
| 07/11/2025 |
27.50
|
23,937,800 | 28.45 | 28.50 | 27.30 | 4,621,300 | 7,043,600 | -68.9 |
| 06/11/2025 |
28.50
|
13,235,900 | 29.20 | 29.20 | 28.40 | 1,503,900 | 5,079,900 | -102.4 |
| 05/11/2025 |
29.25
|
13,066,000 | 29 | 29.45 | 28.80 | 3,283,600 | 3,570,700 | -7.8 |
| 04/11/2025 |
29.50
|
31,974,700 | 27.55 | 29.50 | 27.25 | 8,766,700 | 2,989,300 | 164.8 |
| 03/11/2025 |
27.60
|
23,165,800 | 29.05 | 29.05 | 27.60 | 3,559,600 | 1,351,100 | 62.3 |
| 31/10/2025 |
28.70
|
15,506,600 | 29.20 | 29.35 | 28.65 | 843,300 | 1,785,400 | -27.4 |
| 30/10/2025 |
29.20
|
19,085,200 | 30.25 | 30.25 | 28.95 | 3,343,200 | 2,176,400 | 33.8 |
| 29/10/2025 |
29.85
|
25,082,900 | 29.70 | 30.30 | 29.45 | 5,759,800 | 5,411,400 | 10.8 |
| 28/10/2025 |
29.45
|
26,721,300 | 28.20 | 29.45 | 28.05 | 6,195,500 | 1,176,600 | 143.2 |
| 27/10/2025 |
28.30
|
23,908,400 | 29.50 | 29.80 | 28.30 | 5,732,700 | 1,546,700 | 120.7 |
| 24/10/2025 |
29.20
|
23,926,000 | 29.90 | 29.90 | 29 | 5,278,900 | 4,818,600 | 13.8 |
| 23/10/2025 |
30
|
14,351,400 | 30.50 | 30.80 | 30 | 2,219,700 | 1,236,900 | 29.9 |
| 22/10/2025 |
30.45
|
26,715,100 | 30.45 | 30.45 | 29.40 | 2,034,000 | 3,801,500 | -51.6 |
| 21/10/2025 |
30.35
|
54,104,300 | 29.50 | 30.65 | 28.35 | 6,124,000 | 6,889,800 | -25.3 |