| 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) |
-2.75 | -6.65% | 4,088,600 | 149,200 | 5.5 |
37.90
44.30
38.05
|
|
2 tháng
(2026-01-19) |
2 | 5.46% | 6,031,600 | 200,800 | 7.5 |
36.15
44.30
38.05
|
|
3 tháng
(2025-12-19) |
3.20 | 9.04% | 6,547,100 | 155,300 | 5.9 |
34.80
44.30
38.05
|
|
6 tháng
(2025-09-22) |
1.20 | 3.21% | 8,724,100 | 91,500 | 3.5 |
34.80
44.30
38.05
|
|
12 tháng
(2025-03-24) |
-6.02 | -13.49% | 24,918,100 | 41,200 | 14.4 |
31.55
44.86
38.05
|
|
24 tháng
(2024-03-29) |
-5.66 | -12.79% | 37,156,200 | -174,127 | 4.5 |
31.55
49.83
38.05
|
|
36 tháng
(2023-04-04) |
4.50 | 13.21% | 52,430,400 | -113,507 | 8.1 |
31.55
49.83
38.05
|
|
60 tháng
(2021-04-14) |
9.51 | 32.70% | 151,903,600 | 9,612,490 | 489.6 |
25.55
62.39
38.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2021 |
42.75
|
375,400 | 42.49 | 43.17 | 42.16 | 58,900 | 12,100 | 2.4 |
| 15/10/2021 |
42.49
|
346,500 | 41.86 | 42.66 | 41.57 | 83,700 | 36,300 | 2.4 |
| 14/10/2021 |
41.86
|
382,900 | 42.16 | 42.41 | 41.48 | 24,100 | 14,100 | 0.5 |
| 13/10/2021 |
42.16
|
240,500 | 42.58 | 42.83 | 42.07 | 39,100 | 7,200 | 1.6 |
| 12/10/2021 |
42.58
|
333,500 | 42.33 | 42.83 | 41.44 | 5,477,700 | 71,500 | 270.3 |
| 11/10/2021 |
42.33
|
316,500 | 42.92 | 43.08 | 42.07 | 4,348,644 | 101,300 | 214.3 |
| 08/10/2021 |
42.92
|
198,700 | 43.76 | 43.76 | 42.92 | 69,800 | 12,600 | 2.9 |
| 07/10/2021 |
43.76
|
490,200 | 41.99 | 43.76 | 41.82 | 79,200 | 23,100 | 2.9 |
| 06/10/2021 |
41.99
|
335,000 | 42.16 | 42.16 | 41.40 | 87,700 | 11,200 | 3.8 |
| 05/10/2021 |
42.16
|
186,300 | 42.07 | 42.16 | 41.73 | 13,600 | 7,900 | 0.3 |
| 04/10/2021 |
42.07
|
473,200 | 42.16 | 43.25 | 41.52 | 1,000 | 9,000 | -0.4 |
| 01/10/2021 |
42.16
|
226,100 | 41.73 | 42.49 | 41.23 | 301,610 | 245,010 | 2.8 |
| 30/09/2021 |
41.73
|
133,000 | 41.82 | 41.82 | 41.31 | 0 | 6,100 | -0.3 |
| 29/09/2021 |
41.82
|
365,900 | 41.73 | 42.41 | 41.14 | 2,400 | 39,200 | -1.8 |
| 28/09/2021 |
41.73
|
555,400 | 39.63 | 41.73 | 39.46 | 69,600 | 11,600 | 2.8 |
| 27/09/2021 |
39.63
|
384,900 | 39.96 | 40.09 | 39.04 | 100 | 36,900 | -1.7 |
| 24/09/2021 |
39.96
|
136,300 | 40.47 | 40.47 | 39.88 | 1,000 | 10,500 | -0.5 |
| 23/09/2021 |
40.47
|
218,000 | 40.47 | 41.14 | 39.96 | 1,000 | 17,200 | -0.8 |
| 22/09/2021 |
40.47
|
168,900 | 40.05 | 40.47 | 39.80 | 500 | 5,900 | -0.3 |
| 21/09/2021 |
40.05
|
365,600 | 40.18 | 40.18 | 39.21 | 500 | 29,900 | -1.4 |
| 20/09/2021 |
40.18
|
336,300 | 40.55 | 40.55 | 39.75 | 600 | 28,600 | -1.3 |
| 17/09/2021 |
40.55
|
213,700 | 40.22 | 40.89 | 39.84 | 0 | 7,100 | -0.3 |
| 16/09/2021 |
40.22
|
287,100 | 39.96 | 40.22 | 39.46 | 1,400 | 6,100 | -0.2 |
| 15/09/2021 |
39.96
|
271,900 | 39.75 | 40.30 | 39.29 | 11,000 | 200 | 0.5 |
| 14/09/2021 |
39.75
|
449,400 | 39.54 | 40.30 | 38.87 | 91,600 | 6,000 | 4.0 |
| 13/09/2021 |
39.54
|
354,900 | 39.46 | 40.05 | 38.70 | 6,500 | 33,300 | -1.2 |
| 10/09/2021 |
39.46
|
721,300 | 37.94 | 40.47 | 37.94 | 8,500 | 23,300 | -0.7 |
| 09/09/2021 |
37.94
|
223,400 | 37.52 | 37.94 | 37.27 | 70,800 | 0 | 3.2 |
| 08/09/2021 |
37.52
|
402,800 | 37.52 | 38.03 | 37.10 | 2,500 | 10,900 | -0.4 |
| 07/09/2021 |
37.52
|
465,500 | 38.24 | 38.57 | 35.58 | 55,300 | 17,400 | 1.7 |
| 06/09/2021 |
38.24
|
980,500 | 38.78 | 39.37 | 37.43 | 50,100 | 108,800 | -2.7 |
| 01/09/2021 |
38.78
|
375,800 | 38.36 | 38.78 | 37.43 | 15,400 | 27,600 | -0.5 |
| 31/08/2021 |
38.36
|
586,500 | 38.45 | 39.63 | 37.81 | 151,100 | 41,500 | 5.1 |
| 30/08/2021 |
38.45
|
918,200 | 35.96 | 38.45 | 36.09 | 20,100 | 7,900 | 0.6 |
| 27/08/2021 |
35.96
|
375,900 | 35.28 | 36.09 | 35.07 | 36,500 | 35,000 | 0.1 |
| 26/08/2021 |
35.28
|
454,200 | 35.24 | 36.42 | 35.12 | 100 | 10,200 | -0.4 |
| 25/08/2021 |
35.24
|
271,100 | 34.74 | 35.41 | 34.57 | 24,600 | 1,000 | 1.0 |
| 24/08/2021 |
34.74
|
677,100 | 33.73 | 34.74 | 33.22 | 99,600 | 600 | 4.0 |
| 23/08/2021 |
33.73
|
807,900 | 34.91 | 34.91 | 33.73 | 58,800 | 18,200 | 1.6 |
| 20/08/2021 |
34.91
|
903,300 | 36.93 | 36.93 | 34.91 | 28,700 | 7,400 | 0.9 |
| 19/08/2021 |
36.93
|
461,200 | 36.89 | 37.52 | 36.25 | 1,200 | 18,300 | -0.7 |
| 18/08/2021 |
36.89
|
958,900 | 36.17 | 37.94 | 35.41 | 4,400 | 26,400 | -1.0 |
| 17/08/2021 |
36.17
|
571,300 | 36.51 | 36.51 | 35.33 | 500 | 28,700 | -1.2 |
| 16/08/2021 |
36.51
|
814,000 | 34.99 | 36.68 | 35.58 | 400 | 18,400 | -0.8 |
| 13/08/2021 |
34.99
|
1,485,400 | 32.71 | 34.99 | 33.05 | 76,100 | 59,800 | 0.6 |
| 12/08/2021 |
32.71
|
444,400 | 32.54 | 32.71 | 32.12 | 5,100 | 14,700 | -0.4 |
| 11/08/2021 |
32.54
|
489,000 | 33.13 | 33.73 | 32.54 | 2,700 | 13,700 | -0.4 |
| 10/08/2021 |
33.13
|
505,500 | 33.22 | 33.39 | 32.71 | 56,700 | 44,400 | 0.5 |
| 09/08/2021 |
33.22
|
543,900 | 33.05 | 33.73 | 32.21 | 13,900 | 54,300 | -1.5 |
| 06/08/2021 |
33.05
|
577,000 | 32.80 | 33.73 | 32.71 | 116,000 | 24,500 | 3.6 |
| 05/08/2021 |
32.80
|
297,600 | 32.71 | 33.13 | 32.33 | 5,400 | 0 | 0.2 |
| 04/08/2021 |
32.71
|
1,348,800 | 31.20 | 32.88 | 31.20 | 27,000 | 43,400 | -0.6 |
| 03/08/2021 |
31.20
|
397,300 | 31.03 | 31.20 | 30.69 | 65,700 | 0 | 2.4 |
| 02/08/2021 |
31.03
|
354,300 | 30.61 | 31.36 | 30.61 | 56,300 | 37,500 | 0.7 |
| 30/07/2021 |
30.61
|
455,400 | 30.98 | 30.98 | 28.83 | 10,600 | 1,100 | 0.3 |
| 29/07/2021 |
30.98
|
325,800 | 30.98 | 31.28 | 30.61 | 900 | 40,400 | -1.4 |
| 28/07/2021 |
30.98
|
338,700 | 30.98 | 31.62 | 30.90 | 3,900 | 5,800 | -0.1 |
| 27/07/2021 |
30.98
|
487,700 | 30.73 | 31.36 | 30.77 | 1,100 | 7,000 | -0.2 |
| 26/07/2021 |
30.73
|
402,700 | 29.76 | 30.77 | 29.51 | 900 | 1,900 | -0.0 |
| 23/07/2021 |
29.76
|
319,300 | 29.76 | 30.77 | 29.76 | 200 | 21,800 | -0.8 |
| 22/07/2021 |
29.76
|
334,600 | 28.92 | 29.93 | 29.00 | 9,300 | 40,300 | -1.1 |
| 21/07/2021 |
28.92
|
127,800 | 28.50 | 29.38 | 28.62 | 0 | 37,300 | -1.3 |
| 20/07/2021 |
28.50
|
242,500 | 27.65 | 28.50 | 27.65 | 6,400 | 6,200 | 0.0 |
| 19/07/2021 |
27.65
|
272,800 | 28.12 | 28.58 | 26.98 | 7,000 | 8,500 | -0.1 |
| 16/07/2021 |
28.12
|
115,100 | 27.99 | 28.62 | 27.99 | 0 | 7,300 | -0.2 |
| 15/07/2021 |
27.99
|
82,900 | 27.70 | 28.12 | 27.57 | 9,000 | 2,600 | 0.2 |
| 14/07/2021 |
27.70
|
188,400 | 27.61 | 28.12 | 27.11 | 10,200 | 14,600 | -0.1 |
| 13/07/2021 |
27.61
|
270,800 | 26.73 | 27.61 | 26.73 | 22,900 | 5,900 | 0.5 |
| 12/07/2021 |
26.73
|
471,300 | 28.67 | 28.67 | 26.68 | 87,300 | 3,300 | 2.7 |
| 09/07/2021 |
28.67
|
226,100 | 29.34 | 29.51 | 28.33 | 2,900 | 1,400 | 0.1 |
| 08/07/2021 |
29.34
|
349,500 | 30.39 | 30.39 | 29.34 | 10,500 | 25,700 | -0.1 |
| 07/07/2021 |
30.39
|
447,100 | 30.52 | 30.52 | 28.41 | 23,900 | 4,500 | 0.7 |
| 06/07/2021 |
30.52
|
256,100 | 30.90 | 31.62 | 30.52 | 14,200 | 24,000 | -0.4 |
| 05/07/2021 |
30.90
|
437,200 | 31.45 | 31.62 | 30.82 | 15,900 | 77,800 | -2.0 |
| 02/07/2021 |
31.45
|
294,100 | 31.03 | 31.62 | 31.03 | 15,000 | 10,000 | 0.2 |
| 01/07/2021 |
31.03
|
263,400 | 30.94 | 31.03 | 30.69 | 11,200 | 6,700 | 0.2 |
| 30/06/2021 |
30.94
|
252,500 | 31.28 | 31.53 | 30.69 | 3,000 | 3,600 | -0.0 |
| 29/06/2021 |
31.28
|
388,900 | 31.11 | 32.04 | 30.86 | 4,000 | 1,600 | 0.1 |
| 28/06/2021 |
31.11
|
395,800 | 31.03 | 31.53 | 30.61 | 25,100 | 6,200 | 0.7 |
| 25/06/2021 |
31.03
|
171,100 | 31.20 | 31.45 | 30.69 | 0 | 600 | -0.0 |
| 24/06/2021 |
31.20
|
204,200 | 31.95 | 32.21 | 31.11 | 4,300 | 14,000 | -0.4 |
| 23/06/2021 |
31.95
|
395,400 | 31.45 | 31.95 | 30.94 | 11,400 | 0 | 0.4 |
| 22/06/2021 |
31.45
|
735,600 | 32.21 | 32.46 | 31.20 | 7,100 | 100 | 0.3 |
| 21/06/2021 |
32.21
|
508,100 | 32.88 | 32.88 | 32.04 | 3,700 | 300 | 0.1 |
| 18/06/2021 |
32.88
|
447,300 | 32.88 | 33.30 | 32.25 | 10,800 | 1,400 | 0.4 |
| 17/06/2021 |
32.88
|
582,200 | 31.79 | 33.18 | 31.36 | 20,800 | 6,800 | 0.5 |
| 16/06/2021 |
31.79
|
884,900 | 31.03 | 32.08 | 30.77 | 14,200 | 4,700 | 0.4 |
| 15/06/2021 |
31.03
|
614,000 | 30.86 | 31.20 | 30.35 | 8,900 | 3,300 | 0.2 |
| 14/06/2021 |
30.86
|
408,400 | 30.94 | 31.15 | 30.44 | 0 | 2,100 | -0.1 |
| 11/06/2021 |
30.94
|
621,200 | 30.86 | 31.45 | 30.77 | 400 | 9,700 | -0.3 |
| 10/06/2021 |
30.86
|
1,345,300 | 28.88 | 30.86 | 28.37 | 19,000 | 10,200 | 0.3 |
| 09/06/2021 |
28.88
|
277,900 | 28.83 | 29.09 | 27.99 | 12,700 | 1,000 | 0.4 |
| 08/06/2021 |
28.83
|
404,800 | 29.76 | 29.76 | 28.83 | 600 | 5,300 | -0.2 |
| 07/06/2021 |
29.76
|
633,100 | 29.17 | 29.97 | 28.75 | 12,700 | 500 | 0.4 |
| 04/06/2021 |
29.17
|
678,300 | 27.91 | 29.26 | 27.99 | 22,900 | 14,500 | 0.3 |
| 03/06/2021 |
27.91
|
351,500 | 26.98 | 28.24 | 26.98 | 5,500 | 16,200 | -0.3 |
| 02/06/2021 |
26.98
|
421,300 | 27.32 | 27.32 | 26.47 | 31,100 | 3,400 | 0.9 |
| 01/06/2021 |
27.32
|
247,000 | 27.65 | 27.70 | 27.32 | 21,100 | 6,100 | 0.5 |
| 31/05/2021 |
27.65
|
315,400 | 28.20 | 28.20 | 27.40 | 8,400 | 20,900 | -0.4 |
| 28/05/2021 |
28.20
|
391,000 | 28.20 | 28.33 | 27.82 | 8,100 | 3,400 | 0.2 |