| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.65 | 4.25% | 12,388,200 | 328,600 | 4.5 |
15.30
26.70
15.80
|
|
2 tháng
(2026-07-20) |
0.65 | 4.25% | 23,215,400 | 115,600 | -1.6 |
15.30
26.70
15.80
|
|
3 tháng
(2026-06-18) |
0.65 | 4.25% | 35,434,700 | 439,300 | 3.9 |
15.30
27.30
15.80
|
|
6 tháng
(2026-03-20) |
0.65 | 4.25% | 71,196,000 | 1,475,600 | 22.6 |
15.30
29.20
15.80
|
|
12 tháng
(2025-09-22) |
0.89 | 5.94% | 186,558,000 | 3,417,200 | 48.7 |
14.15
32.80
15.80
|
|
24 tháng
(2024-09-26) |
8.53 | 115.07% | 545,628,400 | 10,000,600 | 120.1 |
7.42
34.83
15.80
|
|
36 tháng
(2023-10-02) |
0.05 | 0.34% | 772,044,100 | 14,635,800 | 210.4 |
7.16
34.83
15.80
|
|
60 tháng
(2021-10-12) |
2.35 | 17.24% | 1,302,938,800 | 21,471,588 | 382.6 |
7.16
34.83
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
23.90
|
720,100 | 24.30 | 24.40 | 23.50 | 153,700 | 31,600 | 2.9 |
| 28/04/2026 |
24.30
|
413,000 | 24.60 | 24.60 | 24.20 | 67,700 | 36,600 | 0.8 |
| 27/04/2026 |
15.30
|
342,000 | 15.50 | 15.70 | 15.30 | 27,700 | 2,300 | 0.4 |
| 24/04/2026 |
24.30
|
789,900 | 24.20 | 24.85 | 24.20 | 280,200 | 28,100 | 6.2 |
| 23/04/2026 |
24.15
|
1,105,500 | 24.65 | 24.95 | 24 | 61,000 | 302,000 | -5.9 |
| 22/04/2026 |
24.90
|
515,400 | 24.80 | 25.05 | 24.60 | 76,200 | 30,400 | 1.1 |
| 21/04/2026 |
24.95
|
588,800 | 25.40 | 25.45 | 24.95 | 5,000 | 120,200 | -2.9 |
| 20/04/2026 |
25.40
|
1,550,100 | 24.95 | 25.60 | 24.90 | 338,600 | 176,200 | 4.1 |
| 17/04/2026 |
25
|
1,111,600 | 24.90 | 25.25 | 24.60 | 100,600 | 87,600 | 0.3 |
| 16/04/2026 |
24.75
|
877,100 | 24.40 | 24.75 | 24.15 | 324,200 | 67,100 | 6.3 |
| 15/04/2026 |
24.45
|
636,400 | 25.30 | 25.30 | 24.45 | 15,100 | 101,500 | -2.1 |
| 14/04/2026 |
24.90
|
761,900 | 24.70 | 25 | 24.25 | 18,300 | 27,300 | -0.2 |
| 13/04/2026 |
24.35
|
633,200 | 24.80 | 24.80 | 24.35 | 16,600 | 19,000 | -0.1 |
| 10/04/2026 |
24.90
|
638,500 | 25.20 | 25.40 | 24.90 | 41,800 | 28,500 | 0.3 |
| 09/04/2026 |
25
|
1,688,200 | 24.20 | 25.40 | 24.10 | 867,500 | 97,400 | 19.2 |
| 08/04/2026 |
24.65
|
1,540,700 | 24.35 | 24.65 | 23.85 | 210,700 | 218,100 | -0.1 |
| 07/04/2026 |
23.70
|
736,500 | 22.75 | 23.70 | 22.75 | 289,300 | 76,700 | 5.0 |
| 06/04/2026 |
22.80
|
662,100 | 23.50 | 23.70 | 22.80 | 61,300 | 162,800 | -2.4 |
| 03/04/2026 |
23.60
|
469,800 | 23.75 | 24 | 23.55 | 62,000 | 53,900 | 0.2 |
| 02/04/2026 |
23.75
|
708,100 | 23.80 | 24 | 23.55 | 209,500 | 66,600 | 3.4 |
| 01/04/2026 |
23.85
|
873,700 | 24 | 24.20 | 23.70 | 160,300 | 70,500 | 2.2 |
| 31/03/2026 |
23.55
|
968,100 | 23.45 | 24.10 | 23.45 | 105,100 | 252,900 | -3.5 |
| 30/03/2026 |
23.45
|
845,800 | 22.95 | 23.50 | 22.60 | 222,800 | 69,700 | 3.6 |
| 27/03/2026 |
23.45
|
813,600 | 22.75 | 23.55 | 22.75 | 208,800 | 55,100 | 3.6 |
| 26/03/2026 |
22.75
|
612,600 | 23.10 | 23.10 | 22.75 | 141,200 | 27,000 | 2.6 |
| 25/03/2026 |
23.10
|
1,193,100 | 22.45 | 23.15 | 22.40 | 470,200 | 98,400 | 8.4 |
| 24/03/2026 |
22.10
|
716,400 | 21.80 | 22.45 | 21.80 | 140,800 | 69,000 | 1.6 |
| 23/03/2026 |
21.45
|
1,982,400 | 22.90 | 22.90 | 21.45 | 178,400 | 100,300 | 1.6 |
| 20/03/2026 |
23.05
|
674,800 | 23.45 | 23.45 | 23 | 143,500 | 37,100 | 2.5 |
| 19/03/2026 |
23.30
|
894,100 | 23.35 | 23.50 | 23.10 | 164,800 | 53,200 | 2.6 |
| 18/03/2026 |
23.65
|
664,700 | 24.10 | 24.15 | 23.60 | 46,700 | 54,900 | -0.2 |
| 17/03/2026 |
24.10
|
1,057,600 | 24.25 | 24.25 | 23.50 | 74,600 | 143,000 | -1.7 |
| 16/03/2026 |
24.15
|
652,200 | 24 | 24.25 | 23.65 | 37,200 | 147,900 | -2.7 |
| 13/03/2026 |
24
|
1,189,800 | 23.80 | 24.40 | 23.60 | 56,300 | 188,000 | -3.2 |
| 12/03/2026 |
24.10
|
1,314,600 | 24 | 24.35 | 23.55 | 124,200 | 34,400 | 2.1 |
| 11/03/2026 |
23.90
|
1,298,700 | 22.80 | 23.90 | 22.80 | 199,400 | 24,300 | 4.1 |
| 10/03/2026 |
22.35
|
2,281,400 | 23.10 | 23.50 | 21.85 | 180,200 | 60,800 | 2.6 |
| 09/03/2026 |
22.95
|
1,056,300 | 23 | 23.30 | 22.95 | 30,600 | 95,300 | -1.5 |
| 06/03/2026 |
24.65
|
1,811,700 | 25.50 | 25.55 | 24.55 | 33,300 | 22,200 | 0.3 |
| 05/03/2026 |
25.55
|
1,592,500 | 26.35 | 26.40 | 25.55 | 65,300 | 430,200 | -9.5 |
| 04/03/2026 |
26.20
|
1,929,300 | 26.10 | 26.40 | 25.50 | 182,400 | 53,100 | 3.4 |
| 03/03/2026 |
26.05
|
1,888,400 | 26.80 | 27 | 26.05 | 105,300 | 199,600 | -2.5 |
| 02/03/2026 |
27
|
4,394,700 | 25.65 | 27.75 | 25.65 | 471,800 | 273,100 | 5.3 |
| 27/02/2026 |
27.05
|
1,946,900 | 27.75 | 27.75 | 27.05 | 26,000 | 197,900 | -4.7 |
| 26/02/2026 |
27.75
|
1,610,300 | 28.20 | 28.40 | 27.50 | 43,800 | 241,200 | -5.5 |
| 25/02/2026 |
28.10
|
3,200,600 | 27.40 | 28.35 | 27.20 | 300,500 | 255,700 | 1.2 |
| 24/02/2026 |
27.25
|
1,509,800 | 27.20 | 27.70 | 27.10 | 149,900 | 61,300 | 2.4 |
| 23/02/2026 |
27.05
|
1,223,700 | 27.25 | 27.30 | 27 | 133,600 | 30,300 | 2.8 |
| 20/02/2026 |
15.30
|
342,000 | 15.50 | 15.70 | 15.30 | 27,700 | 2,300 | 0.4 |
| 19/02/2026 |
15.30
|
342,000 | 15.50 | 15.70 | 15.30 | 27,700 | 2,300 | 0.4 |
| 18/02/2026 |
15.30
|
342,000 | 15.50 | 15.70 | 15.30 | 27,700 | 2,300 | 0.4 |
| 17/02/2026 |
15.30
|
342,000 | 15.50 | 15.70 | 15.30 | 27,700 | 2,300 | 0.4 |
| 16/02/2026 |
15.30
|
342,000 | 15.50 | 15.70 | 15.30 | 27,700 | 2,300 | 0.4 |
| 13/02/2026 |
26.50
|
885,400 | 26.40 | 26.50 | 26.20 | 52,000 | 155,500 | -2.7 |
| 12/02/2026 |
26.40
|
774,700 | 26.60 | 26.60 | 26.20 | 16,100 | 370,700 | -9.3 |
| 11/02/2026 |
26.40
|
1,334,300 | 25.85 | 26.50 | 25.65 | 114,700 | 96,100 | 0.5 |
| 10/02/2026 |
25.55
|
2,325,500 | 26.70 | 27 | 25 | 284,600 | 156,600 | 3.2 |
| 09/02/2026 |
26.70
|
1,235,700 | 27.60 | 27.60 | 26.70 | 47,900 | 250,900 | -5.5 |
| 06/02/2026 |
27.30
|
2,996,000 | 28.10 | 28.70 | 27.30 | 154,300 | 103,000 | 1.4 |
| 05/02/2026 |
28
|
2,108,300 | 29.20 | 29.40 | 28 | 139,200 | 261,200 | -3.5 |
| 04/02/2026 |
29.20
|
3,331,500 | 28.75 | 30 | 28.50 | 755,200 | 163,900 | 17.3 |
| 03/02/2026 |
28.50
|
3,947,600 | 29.40 | 29.40 | 28 | 153,700 | 417,800 | -7.6 |
| 02/02/2026 |
29.30
|
3,270,100 | 28.75 | 29.50 | 28.40 | 448,800 | 383,100 | 1.8 |
| 30/01/2026 |
28.55
|
1,923,800 | 28.60 | 29.25 | 28.40 | 484,700 | 186,100 | 8.5 |
| 29/01/2026 |
28.55
|
5,703,600 | 27.10 | 28.90 | 27.10 | 749,000 | 366,100 | 10.8 |
| 28/01/2026 |
27.05
|
1,480,200 | 26.85 | 27.40 | 26.75 | 329,700 | 84,500 | 6.7 |
| 27/01/2026 |
26.70
|
1,180,900 | 27.15 | 27.15 | 26.45 | 58,800 | 161,000 | -2.7 |
| 26/01/2026 |
27.15
|
1,064,100 | 27.10 | 27.30 | 26.60 | 45,600 | 194,100 | -4.0 |
| 23/01/2026 |
26.90
|
2,829,000 | 27.90 | 28.45 | 26.90 | 252,000 | 331,300 | -2.2 |
| 22/01/2026 |
26.80
|
1,414,500 | 26.75 | 27.60 | 26.40 | 268,600 | 307,100 | -1.1 |
| 21/01/2026 |
26.20
|
1,300,800 | 26.80 | 27.10 | 26 | 178,000 | 434,000 | -6.8 |
| 20/01/2026 |
27
|
1,526,900 | 27.80 | 27.95 | 26.90 | 149,100 | 432,300 | -7.7 |
| 19/01/2026 |
27.60
|
1,815,600 | 26.35 | 27.75 | 26.25 | 293,200 | 90,900 | 5.5 |
| 16/01/2026 |
26.25
|
1,181,000 | 26.65 | 26.70 | 26.15 | 230,900 | 524,000 | -7.7 |
| 15/01/2026 |
26.40
|
952,400 | 27.10 | 27.15 | 26.40 | 64,800 | 376,700 | -8.3 |
| 14/01/2026 |
26.90
|
2,013,600 | 26.60 | 27.35 | 26.30 | 29,700 | 392,600 | -9.8 |
| 13/01/2026 |
26.60
|
1,923,600 | 25.45 | 26.75 | 25.40 | 140,300 | 371,100 | -6.0 |
| 12/01/2026 |
25.20
|
1,214,300 | 24.95 | 25.55 | 24.40 | 249,700 | 513,100 | -6.6 |
| 09/01/2026 |
24.95
|
1,589,100 | 25.15 | 25.40 | 24.80 | 149,700 | 665,300 | -12.9 |
| 08/01/2026 |
25
|
1,372,600 | 25.95 | 25.95 | 25 | 62,100 | 434,700 | -9.5 |
| 07/01/2026 |
25.65
|
770,400 | 25.65 | 26 | 25.45 | 65,700 | 24,200 | 1.1 |
| 06/01/2026 |
25.40
|
904,000 | 25.35 | 25.70 | 25.25 | 32,600 | 151,900 | -3.0 |
| 05/01/2026 |
25.35
|
1,864,500 | 25.70 | 26.05 | 24.85 | 301,200 | 277,700 | 0.6 |
| 02/01/2026 |
28.55
|
1,923,800 | 28.60 | 29.25 | 28.40 | 484,700 | 186,100 | 8.5 |
| 01/01/2026 |
25.70
|
1,489,200 | 26.65 | 26.65 | 25.70 | 14,300 | 371,100 | -9.3 |
| 31/12/2025 |
25.70
|
1,489,200 | 26.65 | 26.65 | 25.70 | 14,300 | 371,100 | -9.3 |
| 30/12/2025 |
26.45
|
450,500 | 26.55 | 26.70 | 26.40 | 8,000 | 42,300 | -0.9 |
| 29/12/2025 |
26.45
|
708,700 | 27 | 27.05 | 26.40 | 10,700 | 235,000 | -6.0 |
| 26/12/2025 |
27
|
918,600 | 26.60 | 27.05 | 26.35 | 128,700 | 136,900 | -0.2 |
| 25/12/2025 |
26.70
|
1,027,100 | 26.85 | 27.10 | 26.70 | 11,900 | 22,000 | -0.3 |
| 24/12/2025 |
26.85
|
1,115,100 | 27.35 | 27.35 | 26.85 | 16,000 | 334,800 | -8.6 |
| 23/12/2025 |
27.30
|
856,500 | 28 | 28 | 27.30 | 11,400 | 51,500 | -1.1 |
| 22/12/2025 |
27.80
|
1,116,600 | 27.60 | 27.90 | 27.30 | 18,000 | 127,900 | -3.0 |
| 19/12/2025 |
27.10
|
505,200 | 27.35 | 27.35 | 27.05 | 90,600 | 66,000 | 0.7 |
| 18/12/2025 |
27.30
|
407,600 | 27.10 | 27.50 | 27.05 | 55,600 | 38,000 | 0.5 |
| 17/12/2025 |
27.05
|
287,300 | 27.50 | 27.50 | 27.05 | 44,400 | 5,700 | 1.1 |
| 16/12/2025 |
27.25
|
1,444,900 | 26.65 | 27.40 | 25.80 | 506,400 | 45,800 | 12.2 |
| 15/12/2025 |
26.55
|
609,900 | 26.85 | 27.10 | 26.30 | 121,300 | 29,200 | 2.5 |
| 12/12/2025 |
26.70
|
1,771,900 | 27.65 | 27.65 | 26.65 | 247,600 | 350,200 | -2.8 |
| 11/12/2025 |
27.65
|
725,100 | 27.90 | 27.90 | 27.45 | 125,600 | 71,400 | 1.5 |