| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
3.50 | 15.22% | 625,131,000 | -38,440,938 | 0 |
22.65
26.50
22.75
|
|
2 tháng
(2026-04-16) |
2.85 | 12.05% | 890,799,400 | -148,960,444 | 0 |
22.50
26.50
22.75
|
|
3 tháng
(2026-03-17) |
2.75 | 11.58% | 1,131,156,600 | -155,237,382 | -140.0 |
22.50
26.50
22.75
|
|
6 tháng
(2025-12-17) |
2.50 | 10.42% | 1,955,613,400 | -233,678,882 | -1,987.6 |
21.70
26.50
22.75
|
|
12 tháng
(2025-06-20) |
5.05 | 23.54% | 3,858,392,500 | -265,219,319 | -2,779.7 |
21.20
29.45
22.75
|
|
24 tháng
(2024-06-25) |
6.41 | 31.88% | 5,894,480,700 | -273,741,187 | -2,956.3 |
18.21
29.45
22.75
|
|
36 tháng
(2023-07-03) |
11.02 | 71.24% | 8,075,728,800 | -273,797,006 | -2,957.9 |
14.81
29.45
22.75
|
|
60 tháng
(2021-07-12) |
11.14 | 72.52% | 10,506,037,700 | -273,869,163 | -2,959.6 |
10.26
29.45
22.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/01/2026 |
24.65
|
19,456,100 | 25 | 25.15 | 24.50 | 745,800 | 4,815,500 | -100.7 |
| 13/01/2026 |
24.90
|
24,138,300 | 25.70 | 25.80 | 24.90 | 1,573,200 | 6,880,300 | -133.6 |
| 12/01/2026 |
25.50
|
22,302,500 | 24.65 | 25.50 | 24.65 | 4,993,800 | 4,551,900 | 11.6 |
| 09/01/2026 |
24.55
|
16,460,000 | 24.70 | 24.95 | 24.50 | 3,455,000 | 3,534,900 | -2.0 |
| 08/01/2026 |
24.55
|
24,925,700 | 24.75 | 25.05 | 24.50 | 2,332,000 | 5,605,100 | -81.1 |
| 07/01/2026 |
24.65
|
22,731,900 | 24.20 | 24.75 | 24.10 | 5,247,800 | 3,103,000 | 52.4 |
| 06/01/2026 |
24
|
12,736,300 | 24.05 | 24.10 | 23.75 | 1,367,000 | 3,224,800 | -44.4 |
| 05/01/2026 |
24
|
8,986,200 | 24 | 24.10 | 23.85 | 1,627,100 | 901,700 | 17.4 |
| 31/12/2025 |
24
|
5,932,900 | 24.15 | 24.25 | 23.90 | 1,125,700 | 855,400 | 6.5 |
| 30/12/2025 |
24.10
|
5,337,300 | 24 | 24.20 | 23.90 | 1,514,400 | 1,384,000 | 3.1 |
| 29/12/2025 |
24
|
3,770,400 | 23.85 | 24.10 | 23.80 | 771,600 | 203,300 | 13.6 |
| 26/12/2025 |
23.90
|
7,831,900 | 23.90 | 24.05 | 23.65 | 473,500 | 871,600 | -9.4 |
| 25/12/2025 |
24
|
7,250,600 | 24.30 | 24.60 | 24 | 120,800 | 273,800 | -3.7 |
| 24/12/2025 |
24.30
|
8,709,200 | 24.15 | 24.45 | 23.95 | 2,685,600 | 791,400 | 46.0 |
| 23/12/2025 |
24.20
|
8,578,300 | 24.45 | 24.60 | 23.95 | 496,200 | 1,197,100 | -17.0 |
| 22/12/2025 |
24.30
|
10,013,100 | 24 | 24.45 | 23.90 | 865,500 | 3,887,300 | -73.1 |
| 19/12/2025 |
23.90
|
3,538,700 | 23.90 | 24.05 | 23.85 | 129,400 | 1,242,500 | -26.6 |
| 18/12/2025 |
23.85
|
3,558,000 | 24 | 24 | 23.80 | 168,900 | 206,500 | -0.9 |
| 17/12/2025 |
24
|
6,430,600 | 24.05 | 24.15 | 23.90 | 2,269,500 | 1,843,700 | 10.2 |
| 16/12/2025 |
24
|
9,830,200 | 23.55 | 24.80 | 23.45 | 2,601,700 | 3,063,700 | -10.8 |
| 15/12/2025 |
23.55
|
9,317,100 | 23.50 | 23.60 | 23.45 | 4,052,400 | 3,303,300 | 17.7 |
| 12/12/2025 |
23.50
|
13,924,900 | 24.05 | 24.10 | 23.50 | 1,900,000 | 5,968,500 | -96.9 |
| 11/12/2025 |
23.95
|
7,525,800 | 24.25 | 24.25 | 23.95 | 987,400 | 3,537,300 | -61.3 |
| 10/12/2025 |
24.10
|
5,460,100 | 24.15 | 24.30 | 24.05 | 778,600 | 1,597,700 | -19.8 |
| 09/12/2025 |
24.10
|
11,326,500 | 24.20 | 24.25 | 24 | 1,818,600 | 2,488,400 | -16.1 |
| 08/12/2025 |
24.20
|
4,935,600 | 24.25 | 24.45 | 24.20 | 613,900 | 2,106,000 | -36.2 |
| 05/12/2025 |
24.35
|
8,994,300 | 24.90 | 25 | 24.35 | 451,600 | 5,121,000 | -114.5 |
| 04/12/2025 |
24.90
|
12,219,800 | 24.55 | 25 | 24.50 | 2,784,800 | 4,267,200 | -36.8 |
| 03/12/2025 |
24.45
|
16,051,700 | 24 | 24.55 | 24 | 2,010,500 | 4,801,900 | -68.1 |
| 02/12/2025 |
23.95
|
15,503,200 | 24.05 | 24.15 | 23.85 | 802,200 | 3,923,800 | -74.8 |
| 01/12/2025 |
24
|
9,243,000 | 24.30 | 24.35 | 24 | 1,068,100 | 2,441,100 | -33.1 |
| 28/11/2025 |
24.25
|
5,358,800 | 24.35 | 24.45 | 24.25 | 173,900 | 2,447,900 | -55.3 |
| 27/11/2025 |
24.35
|
7,791,600 | 24.45 | 24.50 | 24.30 | 302,400 | 4,077,000 | -92.0 |
| 26/11/2025 |
24.20
|
9,003,200 | 24.20 | 24.40 | 24.15 | 1,254,800 | 1,616,700 | -8.8 |
| 25/11/2025 |
24.20
|
15,856,700 | 24.65 | 24.70 | 24.10 | 488,500 | 2,712,000 | -54.2 |
| 24/11/2025 |
24.60
|
7,081,700 | 24.70 | 24.85 | 24.60 | 394,700 | 1,700,000 | -32.1 |
| 21/11/2025 |
24.70
|
7,299,200 | 24.75 | 24.85 | 24.60 | 1,262,700 | 2,089,400 | -20.4 |
| 20/11/2025 |
24.80
|
6,153,200 | 25 | 25 | 24.80 | 915,400 | 1,395,500 | -11.9 |
| 19/11/2025 |
24.90
|
5,994,400 | 25.15 | 25.15 | 24.85 | 162,100 | 457,400 | -7.4 |
| 18/11/2025 |
25.10
|
6,387,000 | 25.20 | 25.40 | 25.05 | 812,000 | 1,546,500 | -18.5 |
| 17/11/2025 |
25.15
|
3,945,100 | 25 | 25.15 | 24.95 | 605,800 | 879,200 | -6.8 |
| 14/11/2025 |
24.95
|
6,763,400 | 25.10 | 25.10 | 24.90 | 557,000 | 1,197,500 | -16.0 |
| 13/11/2025 |
25.10
|
5,637,200 | 25.20 | 25.20 | 25 | 890,000 | 1,332,200 | -11.1 |
| 12/11/2025 |
25.20
|
6,319,100 | 25 | 25.20 | 24.80 | 786,200 | 2,157,900 | -34.0 |
| 11/11/2025 |
24.85
|
6,962,300 | 24.85 | 25.05 | 24.80 | 345,800 | 1,024,100 | -16.8 |
| 10/11/2025 |
24.80
|
7,222,900 | 24.90 | 25.20 | 24.70 | 879,900 | 1,326,400 | -11.0 |
| 07/11/2025 |
24.90
|
12,107,200 | 25.25 | 25.30 | 24.85 | 1,070,200 | 3,151,200 | -52.2 |
| 06/11/2025 |
25.30
|
6,525,200 | 25.55 | 25.70 | 25.30 | 821,400 | 2,339,400 | -38.5 |
| 05/11/2025 |
25.60
|
6,212,200 | 25.80 | 25.90 | 25.55 | 561,200 | 1,344,000 | -20.1 |
| 04/11/2025 |
26
|
17,972,000 | 25.45 | 26.10 | 25.40 | 6,645,200 | 1,510,400 | 131.8 |
| 03/11/2025 |
25.45
|
13,864,900 | 25.40 | 25.90 | 25.30 | 5,274,300 | 679,600 | 117.8 |
| 31/10/2025 |
25.50
|
12,748,200 | 25.30 | 25.50 | 25.05 | 251,400 | 2,193,100 | -48.9 |
| 30/10/2025 |
25.10
|
9,309,300 | 25.50 | 25.70 | 25 | 80,400 | 3,076,400 | -75.5 |
| 29/10/2025 |
25.40
|
6,350,700 | 25.40 | 25.55 | 25.30 | 245,200 | 888,100 | -16.3 |
| 28/10/2025 |
25.40
|
10,305,300 | 25.10 | 25.40 | 25.05 | 1,694,100 | 245,400 | 36.5 |
| 27/10/2025 |
25
|
10,208,700 | 25.30 | 25.55 | 24.95 | 1,009,600 | 61,800 | 23.9 |
| 24/10/2025 |
25
|
11,724,500 | 24.95 | 25.30 | 24.80 | 3,025,300 | 45,800 | 74.3 |
| 23/10/2025 |
24.95
|
8,751,200 | 25.10 | 25.20 | 24.95 | 586,100 | 2,549,600 | -49.2 |
| 22/10/2025 |
25.10
|
15,620,500 | 25.20 | 25.30 | 24.65 | 2,114,000 | 2,787,300 | -16.6 |
| 21/10/2025 |
25
|
19,371,400 | 24.85 | 25.30 | 24.85 | 5,654,500 | 1,506,800 | 103.9 |
| 20/10/2025 |
24.80
|
32,231,800 | 25.60 | 25.65 | 24.60 | 512,000 | 743,400 | -5.8 |
| 17/10/2025 |
25.75
|
16,289,600 | 26.30 | 26.40 | 25.75 | 291,900 | 1,961,400 | -43.6 |
| 16/10/2025 |
26.30
|
13,461,000 | 26.40 | 26.55 | 26.15 | 3,258,400 | 819,900 | 64.3 |
| 15/10/2025 |
26.30
|
14,416,100 | 26.40 | 26.65 | 26.15 | 1,526,200 | 3,466,100 | -51.0 |
| 14/10/2025 |
26.30
|
18,531,600 | 26.75 | 26.95 | 26.25 | 1,701,900 | 3,165,100 | -38.3 |
| 13/10/2025 |
26.75
|
18,373,300 | 26.55 | 26.80 | 26.40 | 853,100 | 2,845,800 | -52.8 |
| 10/10/2025 |
26.95
|
16,337,400 | 27.05 | 27.20 | 26.80 | 853,400 | 1,702,700 | -23.0 |
| 09/10/2025 |
26.95
|
16,388,600 | 26.80 | 26.95 | 26.60 | 0 | 0 | 0 |
| 08/10/2025 |
26.75
|
18,228,000 | 26.65 | 26.85 | 26.60 | 3,396,200 | 743,800 | 70.8 |
| 07/10/2025 |
26.45
|
12,389,800 | 26.90 | 26.90 | 26.45 | 1,778,700 | 574,500 | 32.3 |
| 06/10/2025 |
26.80
|
20,288,600 | 26.15 | 26.80 | 25.90 | 3,194,500 | 1,434,100 | 46.1 |
| 03/10/2025 |
25.65
|
9,813,400 | 25.75 | 25.85 | 25.50 | 307,100 | 3,238,400 | -75.3 |
| 02/10/2025 |
25.75
|
10,937,500 | 25.90 | 26.20 | 25.70 | 885,500 | 1,221,400 | -8.6 |
| 01/10/2025 |
25.80
|
10,480,500 | 25.70 | 25.95 | 25.55 | 1,391,500 | 3,063,600 | -43.1 |
| 30/09/2025 |
25.50
|
9,277,900 | 25.75 | 25.80 | 25.45 | 1,564,300 | 312,300 | 32.2 |
| 29/09/2025 |
25.60
|
8,265,200 | 25.55 | 25.80 | 25.35 | 808,300 | 298,100 | 13.1 |
| 26/09/2025 |
25.65
|
8,974,500 | 25.65 | 25.75 | 25.45 | 27,300 | 1,238,400 | -31.0 |
| 25/09/2025 |
25.65
|
8,158,200 | 26.15 | 26.15 | 25.65 | 296,700 | 1,553,100 | -32.6 |
| 24/09/2025 |
26
|
10,853,300 | 25.50 | 26 | 25.25 | 1,147,400 | 299,100 | 21.7 |
| 23/09/2025 |
25.35
|
9,385,500 | 25.15 | 25.70 | 25.15 | 872,000 | 80,000 | 20.1 |
| 22/09/2025 |
25.15
|
19,404,800 | 25.45 | 25.45 | 25.05 | 853,800 | 207,300 | 16.3 |
| 19/09/2025 |
25.35
|
13,429,700 | 25.80 | 25.80 | 25.30 | 22,700 | 1,006,600 | -25.1 |
| 18/09/2025 |
25.55
|
21,848,000 | 26.20 | 26.20 | 25.55 | 22,700 | 1,273,100 | -32.4 |
| 17/09/2025 |
26.15
|
13,049,100 | 26.40 | 26.45 | 26.05 | 22,700 | 870,000 | -22.2 |
| 16/09/2025 |
26.40
|
40,108,800 | 26.60 | 26.60 | 26.20 | 2,744,100 | 21,700 | 71.9 |
| 15/09/2025 |
26.40
|
27,899,800 | 26.30 | 26.65 | 26.10 | 3,200,100 | 772,500 | 63.8 |
| 12/09/2025 |
26.30
|
12,219,900 | 26.55 | 26.65 | 26.20 | 1,386,100 | 1,193,300 | 5.1 |
| 11/09/2025 |
26.20
|
20,449,900 | 26.50 | 26.55 | 25.80 | 747,700 | 1,889,500 | -29.7 |
| 10/09/2025 |
26.55
|
14,091,100 | 26.70 | 26.85 | 26.45 | 405,600 | 2,648,900 | -59.5 |
| 09/09/2025 |
26.55
|
15,204,500 | 26.95 | 26.95 | 26.45 | 1,331,500 | 132,200 | 32.1 |
| 08/09/2025 |
26.55
|
26,152,700 | 27 | 27.60 | 26.55 | 20,500 | 145,800 | -3.3 |
| 05/09/2025 |
27.15
|
23,539,400 | 27.95 | 28.05 | 27.15 | 0 | 1,722,200 | -47.7 |
| 04/09/2025 |
27.65
|
11,279,900 | 27.60 | 27.75 | 27.40 | 0 | 1,312,000 | -36.2 |
| 03/09/2025 |
27.50
|
18,715,200 | 27.70 | 27.75 | 27.20 | 0 | 20,500 | -0.6 |
| 29/08/2025 |
27.80
|
21,625,300 | 27.75 | 28.40 | 27.50 | 58,200 | 0 | 1.6 |
| 28/08/2025 |
27.55
|
13,927,700 | 27.80 | 28.15 | 27.10 | 1,865,300 | 1,232,500 | 0 |
| 27/08/2025 |
27.65
|
18,831,800 | 27.80 | 28.60 | 27.55 | 803,900 | 636,500 | 4.6 |
| 26/08/2025 |
27.35
|
20,812,100 | 26.25 | 27.40 | 26.10 | 20,200 | 73,700 | -1.5 |
| 25/08/2025 |
26.20
|
37,410,300 | 28.20 | 28.40 | 25.95 | 16,000 | 5,800 | 0.3 |
| 22/08/2025 |
27.85
|
43,014,300 | 29 | 29.40 | 27.65 | 16,000 | 800,800 | -22.2 |