| 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) |
-4.40 | -14.10% | 6,552,600 | 31,800 | 1.1 |
26.70
31.30
27
|
|
2 tháng
(2026-01-16) |
-5.20 | -16.25% | 10,765,200 | -53,400 | -1.7 |
26.70
32.10
27
|
|
3 tháng
(2025-12-17) |
-3.60 | -11.84% | 16,435,000 | -20,200 | -0.7 |
26.70
32.60
27
|
|
6 tháng
(2025-09-18) |
-10.31 | -27.77% | 31,001,500 | -125,700 | -4.7 |
26.70
37.59
27
|
|
12 tháng
(2025-03-24) |
-13.14 | -32.90% | 142,406,900 | -219,880 | -4.5 |
26.17
42.18
27
|
|
24 tháng
(2024-03-27) |
-3.85 | -12.57% | 328,196,112 | -3,538,450 | -140.5 |
26.17
45.89
27
|
|
36 tháng
(2023-04-03) |
8.64 | 47.56% | 433,981,244 | -4,590,304 | -162.5 |
17.06
45.89
27
|
|
60 tháng
(2021-04-12) |
4.89 | 22.31% | 664,449,946 | -6,525,936 | -206.6 |
10.69
45.89
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
35.45
|
425,000 | 35.25 | 35.93 | 34.96 | 0 | 0 | 0 |
| 16/10/2025 |
35.54
|
218,900 | 35.64 | 35.93 | 35.45 | 5,000 | 0 | 0.2 |
| 15/10/2025 |
35.64
|
234,100 | 36.42 | 36.42 | 35.64 | 300 | 0 | 0.0 |
| 14/10/2025 |
36.42
|
490,700 | 36.13 | 37.01 | 35.64 | 0 | 23,200 | -0.9 |
| 13/10/2025 |
36.13
|
308,900 | 36.52 | 36.52 | 35.64 | 100 | 1,100 | -0.0 |
| 10/10/2025 |
36.72
|
358,900 | 35.64 | 36.91 | 33.20 | 0 | 2,300 | -0.1 |
| 09/10/2025 |
36.72
|
210,600 | 36.81 | 37.11 | 36.52 | 0 | 0 | 0 |
| 08/10/2025 |
36.81
|
390,700 | 37.69 | 38.08 | 36.62 | 19,600 | 19,000 | 0.0 |
| 07/10/2025 |
36.72
|
186,500 | 37.89 | 37.89 | 36.72 | 0 | 0 | 0 |
| 06/10/2025 |
37.59
|
520,400 | 35.15 | 37.79 | 35.15 | 9,200 | 7,700 | 0.1 |
| 03/10/2025 |
35.35
|
144,600 | 35.74 | 35.93 | 35.25 | 0 | 19,600 | -0.7 |
| 02/10/2025 |
35.84
|
149,400 | 36.42 | 36.81 | 35.54 | 3,600 | 22,300 | -0.7 |
| 01/10/2025 |
36.52
|
131,300 | 36.72 | 36.91 | 36.23 | 17,400 | 2,400 | 0.6 |
| 30/09/2025 |
36.52
|
217,900 | 36.72 | 36.91 | 35.74 | 4,100 | 8,300 | -0.2 |
| 29/09/2025 |
36.72
|
271,400 | 36.72 | 36.81 | 36.13 | 39,200 | 5,200 | 1.3 |
| 26/09/2025 |
36.72
|
291,600 | 37.11 | 37.30 | 36.23 | 0 | 6,800 | -0.3 |
| 25/09/2025 |
37.11
|
310,700 | 36.81 | 37.20 | 36.62 | 1,600 | 0 | 0.1 |
| 24/09/2025 |
36.52
|
398,700 | 35.45 | 36.52 | 35.45 | 0 | 1,400 | -0.1 |
| 23/09/2025 |
35.93
|
208,200 | 35.64 | 36.42 | 35.64 | 6,800 | 3,400 | 0.1 |
| 22/09/2025 |
36.03
|
327,000 | 36.91 | 37.40 | 35.93 | 0 | 34,000 | -1.3 |
| 19/09/2025 |
36.81
|
210,500 | 37.11 | 37.20 | 36.62 | 1,500 | 12,000 | -0.4 |
| 18/09/2025 |
37.11
|
209,200 | 37.50 | 37.59 | 36.91 | 700 | 15,900 | -0.6 |
| 17/09/2025 |
37.30
|
227,700 | 37.59 | 37.98 | 37.11 | 7,100 | 8,100 | -0.0 |
| 16/09/2025 |
37.59
|
393,800 | 38.38 | 38.86 | 37.40 | 20,500 | 10,400 | 0.4 |
| 15/09/2025 |
38.08
|
395,700 | 37.79 | 38.18 | 37.59 | 63,800 | 7,800 | 2.2 |
| 12/09/2025 |
37.20
|
271,100 | 38.08 | 38.08 | 37.20 | 6,500 | 8,000 | -0.1 |
| 11/09/2025 |
37.59
|
648,000 | 37.98 | 37.98 | 36.13 | 16,500 | 68,700 | -2.0 |
| 10/09/2025 |
37.98
|
229,700 | 38.47 | 38.57 | 37.50 | 0 | 4,900 | -0.2 |
| 09/09/2025 |
38.08
|
476,700 | 37.30 | 38.08 | 36.81 | 9,600 | 10,600 | -0.0 |
| 08/09/2025 |
37.30
|
1,027,600 | 38.47 | 39.06 | 37.30 | 90,200 | 75,400 | 0.5 |
| 05/09/2025 |
38.57
|
983,500 | 41.01 | 41.50 | 38.57 | 100 | 6,600 | -0.3 |
| 04/09/2025 |
41.01
|
577,700 | 40.82 | 41.50 | 40.62 | 0 | 19,400 | -0.8 |
| 03/09/2025 |
40.91
|
791,700 | 41.50 | 43.94 | 40.33 | 29,900 | 400 | 1.2 |
| 29/08/2025 |
40.52
|
1,317,500 | 38.96 | 41.30 | 38.96 | 0 | 2,600 | -0.1 |
| 28/08/2025 |
38.96
|
541,100 | 38.57 | 39.06 | 38.28 | 1,600 | 8,000 | 0 |
| 27/08/2025 |
38.28
|
692,100 | 39.06 | 39.35 | 38.28 | 0 | 14,800 | -0.6 |
| 26/08/2025 |
38.86
|
582,200 | 36.81 | 38.86 | 36.62 | 24,700 | 8,300 | 0.6 |
| 25/08/2025 |
36.81
|
461,600 | 37.79 | 38.38 | 36.81 | 5,500 | 22,800 | -0.7 |
| 22/08/2025 |
37.30
|
1,494,000 | 39.74 | 39.94 | 36.52 | 15,100 | 0 | 0.6 |
| 21/08/2025 |
39.94
|
914,200 | 40.33 | 41.50 | 39.94 | 0 | 100 | -0.0 |
| 20/08/2025 |
40.33
|
1,336,600 | 41.70 | 42.18 | 38.77 | 23,000 | 60,500 | -1.7 |
| 19/08/2025 |
41.60
|
1,622,600 | 41.01 | 42.09 | 40.33 | 0 | 11,200 | -0.5 |
| 18/08/2025 |
40.91
|
1,001,600 | 40.52 | 41.30 | 39.64 | 5,000 | 100 | 0.2 |
| 15/08/2025 |
40.52
|
2,001,500 | 42.48 | 42.96 | 40.04 | 8,900 | 200 | 0.4 |
| 14/08/2025 |
42.18
|
1,489,700 | 43.55 | 43.55 | 41.60 | 31,400 | 5,700 | 1.1 |
| 13/08/2025 |
41.89
|
2,656,600 | 39.84 | 41.89 | 39.16 | 32,100 | 16,300 | 0.7 |
| 12/08/2025 |
39.74
|
852,100 | 40.33 | 40.52 | 38.96 | 6,100 | 1,800 | 0.2 |
| 11/08/2025 |
40.04
|
1,290,100 | 39.64 | 40.52 | 39.06 | 5,600 | 14,300 | -0.4 |
| 08/08/2025 |
39.64
|
1,369,200 | 40.52 | 41.40 | 39.16 | 16,200 | 9,600 | 0.3 |
| 07/08/2025 |
40.52
|
1,125,900 | 40.52 | 40.91 | 39.94 | 100 | 100 | 0 |
| 06/08/2025 |
40.33
|
1,051,400 | 39.35 | 40.33 | 39.35 | 15,600 | 500 | 0.6 |
| 05/08/2025 |
39.35
|
2,279,700 | 39.74 | 40.91 | 36.13 | 28,000 | 153,300 | -5.3 |
| 04/08/2025 |
39.35
|
1,040,000 | 38.38 | 39.35 | 37.30 | 17,200 | 20,000 | -0.1 |
| 01/08/2025 |
38.38
|
1,142,900 | 39.25 | 40.62 | 38.18 | 0 | 35,900 | -1.4 |
| 31/07/2025 |
39.55
|
1,144,600 | 39.64 | 39.94 | 37.69 | 0 | 83,100 | -3.3 |
| 30/07/2025 |
38.96
|
1,534,800 | 36.81 | 38.96 | 36.81 | 12,300 | 0 | 0.5 |
| 29/07/2025 |
36.91
|
3,112,000 | 41.21 | 36.91 | 36.91 | 84,700 | 200 | 3.5 |
| 28/07/2025 |
40.91
|
2,021,700 | 38.08 | 40.91 | 37.69 | 109,600 | 0 | 4.5 |
| 25/07/2025 |
37.50
|
1,675,200 | 36.23 | 37.79 | 35.84 | 0 | 41,000 | -1.6 |
| 24/07/2025 |
36.13
|
1,026,300 | 37.11 | 37.30 | 35.74 | 100 | 39,400 | -1.5 |
| 23/07/2025 |
36.62
|
1,559,800 | 36.91 | 38.08 | 36.32 | 1,200 | 2,600 | -0.1 |
| 22/07/2025 |
36.13
|
1,886,500 | 34.86 | 36.32 | 34.37 | 40,900 | 0 | 1.5 |
| 21/07/2025 |
34.96
|
972,100 | 35.54 | 35.54 | 34.66 | 39,500 | 1,700 | 1.4 |
| 18/07/2025 |
34.76
|
1,327,700 | 35.06 | 35.93 | 34.57 | 0 | 25,000 | -0.9 |
| 17/07/2025 |
34.86
|
1,226,600 | 35.15 | 35.45 | 34.27 | 0 | 48,700 | -1.8 |
| 16/07/2025 |
34.96
|
1,314,400 | 34.96 | 35.64 | 34.37 | 1,000 | 14,300 | -0.5 |
| 15/07/2025 |
34.96
|
1,618,700 | 35.25 | 37.01 | 34.76 | 0 | 13,400 | -0.5 |
| 14/07/2025 |
35.25
|
1,297,700 | 34.27 | 35.54 | 33.40 | 58,800 | 0 | 2.1 |
| 11/07/2025 |
33.98
|
1,884,200 | 33.59 | 34.86 | 33.10 | 21,000 | 0 | 0.7 |
| 10/07/2025 |
33.49
|
694,000 | 33.79 | 34.37 | 33.30 | 4,300 | 0 | 0.1 |
| 09/07/2025 |
33.79
|
1,892,100 | 33.20 | 34.86 | 33.20 | 200 | 125,000 | -4.4 |
| 08/07/2025 |
33.00
|
941,900 | 32.61 | 33.69 | 32.61 | 0 | 158,500 | -5.4 |
| 07/07/2025 |
32.61
|
690,500 | 32.42 | 32.91 | 32.42 | 0 | 24,700 | -0.8 |
| 04/07/2025 |
32.32
|
540,000 | 32.81 | 32.81 | 32.22 | 4,900 | 500 | 0.1 |
| 03/07/2025 |
32.61
|
1,242,800 | 32.71 | 33.20 | 31.83 | 132,800 | 58,900 | 2.4 |
| 02/07/2025 |
32.61
|
1,239,700 | 30.76 | 33.30 | 30.76 | 170,400 | 0 | 5.6 |
| 01/07/2025 |
30.95
|
407,400 | 31.15 | 31.34 | 30.76 | 3,500 | 0 | 0.1 |
| 30/06/2025 |
31.15
|
530,700 | 31.34 | 31.74 | 31.15 | 55,000 | 0 | 1.8 |
| 27/06/2025 |
30.95
|
344,400 | 31.05 | 31.54 | 30.86 | 4,000 | 0 | 0.1 |
| 26/06/2025 |
30.95
|
634,600 | 31.54 | 31.64 | 30.56 | 0 | 27,300 | -0.9 |
| 25/06/2025 |
31.64
|
378,600 | 32.22 | 32.22 | 31.64 | 100 | 1,100 | -0.0 |
| 24/06/2025 |
31.83
|
891,500 | 31.44 | 32.52 | 31.44 | 0 | 3,600 | -0.1 |
| 23/06/2025 |
31.25
|
434,300 | 31.44 | 31.54 | 30.86 | 0 | 1,400 | -0.0 |
| 20/06/2025 |
31.54
|
655,600 | 31.54 | 31.54 | 31.44 | 0 | 0 | 0 |
| 19/06/2025 |
31.54
|
294,000 | 31.44 | 31.64 | 31.05 | 0 | 4,000 | -0.1 |
| 18/06/2025 |
31.44
|
514,900 | 31.54 | 32.03 | 31.25 | 0 | 0 | 0 |
| 17/06/2025 |
31.54
|
493,300 | 31.25 | 32.13 | 31.25 | 0 | 13,100 | -0.4 |
| 16/06/2025 |
31.83
|
469,100 | 30.66 | 31.44 | 30.08 | 0 | 3,700 | -0.1 |
| 13/06/2025 |
30.66
|
815,100 | 31.25 | 31.25 | 29.29 | 1,800 | 4,300 | -0.1 |
| 12/06/2025 |
31.25
|
369,900 | 30.86 | 31.44 | 30.86 | 4,800 | 14,700 | -0.3 |
| 11/06/2025 |
30.76
|
315,600 | 30.95 | 31.25 | 30.47 | 0 | 13,900 | -0.4 |
| 10/06/2025 |
30.95
|
351,800 | 31.05 | 31.44 | 30.86 | 0 | 35,600 | -1.1 |
| 09/06/2025 |
30.95
|
501,200 | 31.44 | 31.74 | 30.56 | 3,700 | 34,400 | -1.0 |
| 06/06/2025 |
31.44
|
802,000 | 31.74 | 32.42 | 31.25 | 0 | 12,100 | -0.4 |
| 05/06/2025 |
32.52
|
743,400 | 32.71 | 33.10 | 32.32 | 75,100 | 300 | 2.5 |
| 04/06/2025 |
32.71
|
766,500 | 33.30 | 33.40 | 32.71 | 0 | 120,200 | -4.1 |
| 03/06/2025 |
33.20
|
1,754,100 | 32.22 | 34.27 | 32.22 | 12,200 | 1,600 | 0.4 |
| 02/06/2025 |
32.13
|
787,100 | 30.76 | 32.13 | 30.76 | 34,800 | 11,000 | 0.8 |
| 30/05/2025 |
30.95
|
1,438,300 | 30.56 | 32.13 | 30.27 | 109,700 | 0 | 3.5 |
| 29/05/2025 |
30.47
|
264,100 | 31.05 | 31.25 | 30.47 | 0 | 600 | -0.0 |