| 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) |
-2.30 | -8.71% | 30,053,300 | -726,500 | -20.3 |
22.35
28.10
24
|
|
2 tháng
(2026-01-12) |
-1.10 | -4.37% | 76,792,300 | -1,465,800 | -38.0 |
22.35
29.30
24
|
|
3 tháng
(2025-12-15) |
-2.45 | -9.23% | 94,230,100 | -2,877,200 | -74.3 |
22.35
29.30
24
|
|
6 tháng
(2025-09-15) |
-4.63 | -16.13% | 262,314,900 | 1,477,500 | 48.9 |
22.35
32.82
24
|
|
12 tháng
(2025-03-18) |
6.93 | 40.35% | 678,389,800 | 6,760,135 | 100.2 |
12.20
32.82
24
|
|
24 tháng
(2024-03-25) |
7.57 | 45.81% | 1,055,214,800 | 3,809,815 | 30.5 |
12.20
32.82
24
|
|
36 tháng
(2023-03-29) |
9.47 | 64.72% | 1,537,712,700 | -1,747,395 | -151.1 |
11.92
32.82
24
|
|
60 tháng
(2021-04-08) |
13.73 | 132.43% | 2,067,464,900 | 5,419,758 | 92.3 |
7.54
32.82
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
30.85
|
2,573,200 | 31.39 | 31.98 | 30.80 | 344,200 | 154,800 | 6.1 |
| 14/10/2025 |
31.29
|
5,446,200 | 33.01 | 33.01 | 31.19 | 327,600 | 697,400 | -11.8 |
| 13/10/2025 |
32.82
|
2,928,700 | 32.82 | 33.95 | 32.08 | 305,300 | 560,900 | -8.5 |
| 10/10/2025 |
32.28
|
2,744,300 | 31.98 | 32.92 | 31.69 | 304,600 | 126,200 | 5.8 |
| 09/10/2025 |
32.18
|
3,141,700 | 32.42 | 32.96 | 31.24 | 0 | 0 | 0 |
| 08/10/2025 |
31.73
|
3,813,200 | 29.91 | 31.73 | 29.91 | 610,000 | 226,400 | 12.3 |
| 07/10/2025 |
29.67
|
3,639,500 | 30.85 | 31.39 | 29.52 | 280,800 | 123,100 | 4.9 |
| 06/10/2025 |
31.10
|
2,643,000 | 30.70 | 32.18 | 30.70 | 166,200 | 435,600 | -8.6 |
| 03/10/2025 |
30.36
|
8,222,300 | 28.54 | 30.36 | 28.34 | 1,519,400 | 305,100 | 36.5 |
| 02/10/2025 |
28.39
|
2,712,900 | 28.73 | 29.32 | 28.04 | 289,100 | 180,100 | 3.1 |
| 01/10/2025 |
28.44
|
7,086,900 | 28.54 | 30.01 | 28.39 | 2,048,100 | 351,900 | 50.2 |
| 30/09/2025 |
28.39
|
5,219,100 | 27.36 | 28.83 | 27.36 | 1,008,000 | 589,300 | 11.6 |
| 29/09/2025 |
27.26
|
1,354,600 | 27.45 | 27.80 | 27.11 | 227,700 | 49,500 | 4.9 |
| 26/09/2025 |
27.21
|
1,876,400 | 27.70 | 27.80 | 27.16 | 563,100 | 29,100 | 14.9 |
| 25/09/2025 |
27.70
|
1,631,300 | 27.75 | 28.04 | 27.36 | 792,700 | 37,200 | 21.3 |
| 24/09/2025 |
27.70
|
1,679,500 | 27.26 | 27.75 | 26.96 | 494,200 | 93,700 | 11.1 |
| 23/09/2025 |
27.26
|
1,936,500 | 25.73 | 27.26 | 25.73 | 17,700 | 70,000 | -1.4 |
| 22/09/2025 |
25.73
|
4,013,600 | 27.06 | 27.26 | 25.73 | 333,700 | 69,800 | 6.9 |
| 19/09/2025 |
27.06
|
1,410,400 | 27.21 | 27.45 | 26.86 | 50,200 | 144,600 | -2.6 |
| 18/09/2025 |
27.21
|
2,166,500 | 27.70 | 27.90 | 27.11 | 93,500 | 313,800 | -6.1 |
| 17/09/2025 |
27.75
|
4,210,500 | 27.95 | 27.95 | 27.36 | 370,500 | 182,600 | 5.3 |
| 16/09/2025 |
27.95
|
3,713,800 | 29.13 | 29.18 | 27.85 | 347,400 | 443,700 | -2.9 |
| 15/09/2025 |
28.73
|
5,379,100 | 28.24 | 29.13 | 27.65 | 601,600 | 44,400 | 16.3 |
| 12/09/2025 |
28.09
|
3,915,000 | 28.29 | 29.37 | 28.04 | 355,200 | 340,900 | 0.4 |
| 11/09/2025 |
27.85
|
4,193,200 | 27.16 | 28.44 | 27.01 | 431,200 | 704,500 | -7.9 |
| 10/09/2025 |
27.21
|
2,099,400 | 27.75 | 27.80 | 27.16 | 16,800 | 462,200 | -12.4 |
| 09/09/2025 |
27.65
|
3,303,000 | 27.36 | 28.54 | 26.96 | 108,800 | 398,500 | -8.2 |
| 08/09/2025 |
27.36
|
5,442,600 | 26.86 | 28.59 | 26.72 | 696,700 | 386,900 | 8.6 |
| 05/09/2025 |
26.91
|
12,775,000 | 28.04 | 28.98 | 26.91 | 758,200 | 2,479,800 | -49.6 |
| 04/09/2025 |
27.11
|
2,486,600 | 26.96 | 27.55 | 26.57 | 191,900 | 478,700 | -7.9 |
| 03/09/2025 |
26.42
|
2,500,300 | 26.77 | 27.31 | 26.32 | 49,800 | 314,700 | -7.2 |
| 29/08/2025 |
26.72
|
3,017,400 | 28.04 | 28.04 | 26.67 | 30,600 | 815,100 | -21.6 |
| 28/08/2025 |
27.55
|
6,927,000 | 26.37 | 28.14 | 26.32 | 1,017,900 | 317,330 | 0 |
| 27/08/2025 |
26.37
|
3,440,200 | 26.32 | 26.91 | 26.13 | 776,600 | 477,000 | 8.0 |
| 26/08/2025 |
26.32
|
4,656,100 | 25.09 | 26.32 | 24.80 | 989,900 | 129,100 | 22.5 |
| 25/08/2025 |
24.60
|
4,678,300 | 23.91 | 25.49 | 23.91 | 1,213,400 | 224,000 | 25.0 |
| 22/08/2025 |
23.86
|
7,345,300 | 25.09 | 25.24 | 23.86 | 1,193,000 | 645,900 | 13.5 |
| 21/08/2025 |
25.63
|
4,936,600 | 26.81 | 26.91 | 25.58 | 312,100 | 532,400 | -5.8 |
| 20/08/2025 |
26.81
|
7,662,500 | 27.45 | 27.45 | 25.58 | 849,800 | 1,175,500 | -9.1 |
| 19/08/2025 |
27.16
|
7,449,700 | 26.67 | 27.55 | 26.18 | 748,100 | 942,500 | -5.2 |
| 18/08/2025 |
26.67
|
4,462,800 | 26.13 | 27.31 | 25.83 | 682,100 | 495,800 | 5.0 |
| 15/08/2025 |
26.18
|
6,276,800 | 26.47 | 27.70 | 25.98 | 768,300 | 1,101,100 | -9.3 |
| 14/08/2025 |
26.32
|
4,419,700 | 26.77 | 26.81 | 25.83 | 568,900 | 252,500 | 8.4 |
| 13/08/2025 |
26.67
|
6,388,300 | 26.72 | 26.72 | 25.78 | 994,000 | 801,600 | 5.1 |
| 12/08/2025 |
26.67
|
4,497,400 | 26.03 | 27.06 | 26.03 | 444,400 | 1,023,000 | -15.7 |
| 11/08/2025 |
26.13
|
5,460,900 | 27.36 | 27.45 | 25.93 | 221,900 | 666,500 | -12.1 |
| 08/08/2025 |
26.96
|
7,239,700 | 27.75 | 27.75 | 26.08 | 605,600 | 726,200 | -3.4 |
| 07/08/2025 |
27.36
|
8,892,300 | 26.57 | 27.36 | 26.22 | 1,266,700 | 1,204,700 | 1.9 |
| 06/08/2025 |
25.58
|
6,804,300 | 24.16 | 25.58 | 24.01 | 578,100 | 118,700 | 11.5 |
| 05/08/2025 |
23.91
|
7,868,200 | 25.29 | 25.29 | 23.12 | 1,082,900 | 359,500 | 17.8 |
| 04/08/2025 |
24.11
|
10,860,700 | 22.24 | 24.11 | 22.24 | 1,590,600 | 173,000 | 34.1 |
| 01/08/2025 |
22.53
|
2,654,200 | 23.08 | 23.17 | 22.34 | 345,600 | 387,800 | -1.0 |
| 31/07/2025 |
23.08
|
3,786,600 | 22.34 | 23.08 | 22.09 | 320,000 | 139,700 | 4.1 |
| 30/07/2025 |
22.04
|
9,480,000 | 22.73 | 22.83 | 21.26 | 688,200 | 1,620,400 | -21.2 |
| 29/07/2025 |
22.78
|
7,925,700 | 24.80 | 24.80 | 22.78 | 167,500 | 84,200 | 2.0 |
| 28/07/2025 |
24.45
|
5,487,800 | 24.75 | 24.95 | 23.86 | 6,200 | 68,300 | -1.6 |
| 25/07/2025 |
24.16
|
11,451,800 | 22.98 | 24.45 | 22.98 | 1,828,100 | 386,900 | 34.9 |
| 24/07/2025 |
22.93
|
3,548,400 | 23.52 | 23.52 | 22.63 | 27,700 | 583,000 | -13.1 |
| 23/07/2025 |
23.42
|
4,048,500 | 23.76 | 23.76 | 22.58 | 51,400 | 224,400 | -4.1 |
| 22/07/2025 |
23.47
|
8,501,200 | 23.52 | 24.50 | 22.88 | 382,400 | 1,084,600 | -17.0 |
| 21/07/2025 |
22.93
|
5,480,000 | 22.58 | 23.47 | 22.44 | 540,600 | 453,300 | 2.1 |
| 18/07/2025 |
22.58
|
3,082,800 | 23.08 | 23.08 | 22.34 | 7,600 | 897,300 | -20.5 |
| 17/07/2025 |
22.63
|
7,485,400 | 22.44 | 23.47 | 22.29 | 655,500 | 917,600 | -6.2 |
| 16/07/2025 |
22.24
|
3,785,600 | 22.09 | 22.63 | 21.94 | 384,600 | 758,200 | -8.5 |
| 15/07/2025 |
21.94
|
3,616,400 | 22.34 | 22.34 | 21.85 | 500,300 | 231,800 | 6.0 |
| 14/07/2025 |
22.14
|
2,616,300 | 22.34 | 22.98 | 22.14 | 50,000 | 555,100 | -11.5 |
| 11/07/2025 |
22.19
|
3,649,400 | 21.85 | 22.24 | 21.16 | 501,900 | 426,000 | 0 |
| 10/07/2025 |
21.85
|
6,884,000 | 22.93 | 22.98 | 21.50 | 396,725 | 246,600 | 0 |
| 09/07/2025 |
22.83
|
4,647,600 | 23.32 | 23.32 | 22.19 | 667,700 | 423,000 | 0 |
| 08/07/2025 |
23.17
|
3,519,200 | 23.52 | 23.62 | 22.83 | 702,000 | 227,400 | 11.1 |
| 07/07/2025 |
23.22
|
2,706,500 | 24.90 | 24.90 | 23.12 | 79,700 | 766,100 | -16.7 |
| 04/07/2025 |
23.52
|
3,668,300 | 21.99 | 23.52 | 21.65 | 996,500 | 122,000 | 19.9 |
| 03/07/2025 |
22.24
|
6,746,100 | 22.68 | 24.11 | 21.60 | 928,300 | 325,200 | 13.8 |
| 02/07/2025 |
23.22
|
8,076,400 | 22.53 | 23.76 | 22.24 | 281,700 | 539,100 | -6.3 |
| 01/07/2025 |
22.24
|
8,833,600 | 21.65 | 22.24 | 20.76 | 1,422,800 | 223,400 | 26.2 |
| 30/06/2025 |
20.81
|
6,576,300 | 19.58 | 20.81 | 19.58 | 975,900 | 71,100 | 18.7 |
| 27/06/2025 |
19.48
|
6,540,800 | 18.89 | 19.83 | 18.65 | 375,900 | 222,200 | 3.1 |
| 26/06/2025 |
18.55
|
3,619,400 | 18.11 | 18.70 | 17.86 | 421,700 | 153,300 | 5.0 |
| 25/06/2025 |
17.96
|
3,203,700 | 17.76 | 18.16 | 17.52 | 646,300 | 233,000 | 7.5 |
| 24/06/2025 |
17.76
|
3,937,400 | 17.66 | 18.16 | 17.52 | 748,800 | 6,200 | 13.4 |
| 23/06/2025 |
17.37
|
3,944,500 | 17.27 | 17.47 | 16.88 | 129,300 | 488,700 | -6.3 |
| 20/06/2025 |
17.17
|
3,665,900 | 16.14 | 17.17 | 16.04 | 313,700 | 320,200 | -0.1 |
| 19/06/2025 |
16.09
|
679,000 | 16.38 | 16.38 | 16.09 | 2,100 | 133,200 | -2.2 |
| 18/06/2025 |
16.33
|
1,182,800 | 16.38 | 16.48 | 16.09 | 146,100 | 31,000 | 1.9 |
| 17/06/2025 |
16.29
|
1,100,900 | 16.43 | 16.63 | 16.29 | 166,500 | 121,900 | 0.7 |
| 16/06/2025 |
16.33
|
2,070,800 | 15.84 | 16.53 | 15.84 | 475,300 | 53,500 | 7.0 |
| 13/06/2025 |
15.79
|
1,209,000 | 15.79 | 15.99 | 15.70 | 147,000 | 74,500 | 1.2 |
| 12/06/2025 |
16.04
|
980,300 | 16.04 | 16.19 | 15.84 | 296,100 | 123,800 | 2.8 |
| 11/06/2025 |
15.89
|
553,700 | 15.79 | 16.14 | 15.74 | 59,700 | 40,400 | 0.3 |
| 10/06/2025 |
15.79
|
1,142,700 | 15.50 | 15.94 | 15.50 | 465,800 | 2,100 | 7.4 |
| 09/06/2025 |
15.50
|
1,528,000 | 15.74 | 15.79 | 15.50 | 118,700 | 67,500 | 0.8 |
| 06/06/2025 |
15.79
|
1,387,400 | 16.29 | 16.29 | 15.79 | 17,000 | 235,400 | -3.6 |
| 05/06/2025 |
16.14
|
1,666,200 | 15.94 | 16.19 | 15.79 | 106,300 | 119,000 | -0.2 |
| 04/06/2025 |
15.94
|
1,481,700 | 15.84 | 16.29 | 15.79 | 56,700 | 106,000 | -0.8 |
| 03/06/2025 |
15.94
|
1,445,500 | 16.24 | 16.24 | 15.79 | 800 | 359,800 | -5.8 |
| 02/06/2025 |
15.99
|
2,241,600 | 15.60 | 15.99 | 15.30 | 549,600 | 93,900 | 7.3 |
| 30/05/2025 |
15.60
|
1,070,800 | 15.60 | 15.79 | 15.50 | 337,700 | 109,000 | 3.6 |
| 29/05/2025 |
15.60
|
1,484,100 | 15.74 | 16.04 | 15.50 | 74,000 | 123,300 | -0.8 |
| 28/05/2025 |
15.50
|
1,849,500 | 16.04 | 16.04 | 15.50 | 160,700 | 32,000 | 2.0 |
| 27/05/2025 |
15.79
|
2,682,100 | 16.09 | 16.14 | 15.74 | 143,400 | 158,600 | -0.3 |