| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.25 | 1.15% | 32,078,700 | 15,470 | 3.3 |
21.30
32.10
21.95
|
|
2 tháng
(2026-07-20) |
-2.35 | -9.67% | 80,519,700 | -287,330 | -4.2 |
20
32.10
21.95
|
|
3 tháng
(2026-06-22) |
-3.95 | -15.25% | 134,664,400 | -1,116,130 | -27.6 |
20
32.10
21.95
|
|
6 tháng
(2026-03-23) |
2.85 | 14.91% | 195,115,300 | -20,330 | -1.1 |
16.76
32.10
21.95
|
|
12 tháng
(2025-09-23) |
-8.21 | -27.21% | 362,705,000 | 386,870 | 0.9 |
16.76
35.08
21.95
|
|
24 tháng
(2024-09-30) |
-0.29 | -1.28% | 808,216,400 | 2,300,430 | -30.9 |
11.72
35.08
21.95
|
|
36 tháng
(2023-10-04) |
7.31 | 49.92% | 1,282,752,400 | 3,484,582 | -21.4 |
10.60
35.08
21.95
|
|
60 tháng
(2021-10-14) |
10.44 | 90.69% | 1,969,915,400 | 3,611,538 | -17.1 |
4.12
35.08
21.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
24.10
|
1,610,500 | 25.94 | 26.02 | 24.10 | 24,300 | 134,700 | -3.6 |
| 30/04/2026 |
16.76
|
1,368,700 | 16.72 | 17.19 | 16.25 | 165,700 | 0 | 3.5 |
| 29/04/2026 |
20.39
|
370,600 | 20.12 | 20.55 | 20.12 | 69,600 | 19,500 | 1.3 |
| 28/04/2026 |
20.23
|
393,800 | 20.66 | 20.78 | 20.23 | 6,200 | 8,300 | -0.1 |
| 27/04/2026 |
16.76
|
1,368,700 | 16.72 | 17.19 | 16.25 | 165,700 | 0 | 3.5 |
| 24/04/2026 |
20.63
|
334,200 | 20.74 | 20.94 | 20.51 | 10,900 | 47,600 | -1.0 |
| 23/04/2026 |
20.86
|
627,800 | 20.47 | 20.94 | 20.47 | 43,000 | 101,900 | -1.6 |
| 22/04/2026 |
20.78
|
482,400 | 20.86 | 21.09 | 20.70 | 13,200 | 33,300 | -0.5 |
| 21/04/2026 |
21.02
|
725,800 | 21.52 | 21.68 | 21.02 | 36,600 | 131,600 | -2.6 |
| 20/04/2026 |
21.48
|
423,200 | 21.37 | 21.60 | 21.17 | 57,100 | 33,000 | 0.7 |
| 17/04/2026 |
21.25
|
543,100 | 21.41 | 21.60 | 21.25 | 15,900 | 84,300 | -1.9 |
| 16/04/2026 |
21.37
|
662,100 | 21.72 | 21.91 | 21.17 | 45,400 | 131,900 | -2.4 |
| 15/04/2026 |
21.72
|
767,700 | 22.03 | 22.27 | 21.72 | 22,300 | 2,800 | 0.5 |
| 14/04/2026 |
21.91
|
455,100 | 22.27 | 22.27 | 21.84 | 0 | 57,700 | -1.6 |
| 13/04/2026 |
21.91
|
790,200 | 21.48 | 22.07 | 21.33 | 70,000 | 7,300 | 1.7 |
| 10/04/2026 |
21.60
|
993,500 | 22.23 | 22.30 | 21.60 | 100 | 39,100 | -1.1 |
| 09/04/2026 |
22.03
|
789,500 | 22.42 | 22.50 | 22.03 | 2,000 | 5,000 | -0.1 |
| 08/04/2026 |
22.70
|
1,554,400 | 22.30 | 22.85 | 21.95 | 119,700 | 36,300 | 2.4 |
| 07/04/2026 |
21.45
|
656,900 | 21.05 | 21.45 | 20.94 | 122,700 | 8,700 | 3.1 |
| 06/04/2026 |
20.90
|
593,700 | 21.21 | 21.56 | 20.90 | 50,300 | 17,200 | 0.9 |
| 03/04/2026 |
21.25
|
734,700 | 21.80 | 21.88 | 21.17 | 87,000 | 22,500 | 1.8 |
| 02/04/2026 |
21.80
|
1,003,100 | 21.60 | 22.19 | 21.56 | 110,600 | 25,500 | 2.4 |
| 01/04/2026 |
21.95
|
1,523,900 | 22.15 | 22.27 | 21.72 | 71,300 | 112,100 | -1.2 |
| 31/03/2026 |
21.37
|
1,194,400 | 20.90 | 22.03 | 20.86 | 51,500 | 101,200 | -1.4 |
| 30/03/2026 |
20.70
|
679,100 | 20.70 | 20.86 | 20.31 | 93,100 | 129,000 | -1.0 |
| 27/03/2026 |
20.98
|
725,700 | 20.31 | 20.98 | 20.31 | 125,600 | 55,500 | 1.9 |
| 26/03/2026 |
20.35
|
428,200 | 20.35 | 20.51 | 20.20 | 74,400 | 41,700 | 0.9 |
| 25/03/2026 |
20.35
|
655,200 | 19.92 | 20.55 | 19.88 | 95,600 | 92,000 | 0.1 |
| 24/03/2026 |
19.61
|
646,300 | 19.69 | 20.04 | 19.38 | 218,500 | 10,200 | 5.3 |
| 23/03/2026 |
19.10
|
1,152,300 | 20.35 | 20.35 | 19.10 | 40,300 | 24,800 | 0.4 |
| 20/03/2026 |
20.51
|
892,700 | 20.35 | 20.78 | 20.35 | 176,900 | 23,700 | 4.0 |
| 19/03/2026 |
20.55
|
780,400 | 20.70 | 20.70 | 20.31 | 11,600 | 3,900 | 0.2 |
| 18/03/2026 |
21.02
|
748,300 | 21.33 | 21.56 | 20.90 | 35,700 | 55,800 | -0.6 |
| 17/03/2026 |
21.33
|
604,800 | 21.45 | 22.15 | 21.29 | 23,600 | 33,600 | -0.3 |
| 16/03/2026 |
21.21
|
502,200 | 21.17 | 21.60 | 21.09 | 0 | 22,500 | -0.6 |
| 13/03/2026 |
21.05
|
1,042,000 | 20.94 | 21.68 | 20.94 | 56,600 | 46,400 | 0.3 |
| 12/03/2026 |
21.64
|
585,800 | 21.72 | 22.34 | 21.64 | 29,800 | 900 | 0.8 |
| 11/03/2026 |
22.19
|
1,110,400 | 21.72 | 22.54 | 21.64 | 24,000 | 8,000 | 0.5 |
| 10/03/2026 |
21.72
|
2,138,300 | 22.27 | 22.66 | 21.02 | 84,200 | 390,800 | -8.7 |
| 09/03/2026 |
22.19
|
584,300 | 22.19 | 22.38 | 22.19 | 16,200 | 12,900 | 0.1 |
| 06/03/2026 |
23.83
|
976,700 | 25.04 | 25.04 | 23.75 | 13,100 | 187,000 | -5.4 |
| 05/03/2026 |
25.04
|
2,217,300 | 25 | 25.98 | 24.61 | 244,800 | 90,800 | 5.0 |
| 04/03/2026 |
24.38
|
1,449,600 | 23.95 | 24.53 | 22.81 | 163,600 | 81,800 | 2.5 |
| 03/03/2026 |
23.91
|
1,100,600 | 24.02 | 24.96 | 23.83 | 185,300 | 54,700 | 4.0 |
| 02/03/2026 |
24.02
|
1,202,800 | 23.36 | 24.61 | 23.36 | 89,200 | 68,900 | 0.6 |
| 27/02/2026 |
24.80
|
673,000 | 25 | 25.31 | 24.65 | 68,200 | 58,500 | 0.3 |
| 26/02/2026 |
24.84
|
440,800 | 25 | 25.08 | 24.61 | 25,300 | 55,800 | -1.0 |
| 25/02/2026 |
24.80
|
547,100 | 25 | 25.16 | 24.69 | 30,400 | 60,600 | -1.0 |
| 24/02/2026 |
24.84
|
966,000 | 24.61 | 25.31 | 24.49 | 80,000 | 56,400 | 0.8 |
| 23/02/2026 |
24.49
|
456,200 | 24.69 | 24.69 | 24.14 | 64,700 | 50,700 | 0.4 |
| 20/02/2026 |
16.76
|
1,368,700 | 16.72 | 17.19 | 16.25 | 165,700 | 0 | 3.5 |
| 19/02/2026 |
16.76
|
1,368,700 | 16.72 | 17.19 | 16.25 | 165,700 | 0 | 3.5 |
| 18/02/2026 |
16.76
|
1,368,700 | 16.72 | 17.19 | 16.25 | 165,700 | 0 | 3.5 |
| 17/02/2026 |
16.76
|
1,368,700 | 16.72 | 17.19 | 16.25 | 165,700 | 0 | 3.5 |
| 16/02/2026 |
16.76
|
1,368,700 | 16.72 | 17.19 | 16.25 | 165,700 | 0 | 3.5 |
| 13/02/2026 |
24.06
|
433,700 | 23.83 | 24.22 | 23.75 | 60,100 | 7,700 | 1.6 |
| 12/02/2026 |
23.83
|
301,200 | 23.79 | 24.34 | 23.79 | 3,000 | 3,000 | 0 |
| 11/02/2026 |
23.71
|
662,700 | 23.28 | 23.95 | 23.05 | 115,400 | 18,700 | 2.9 |
| 10/02/2026 |
23.28
|
531,800 | 23.44 | 23.98 | 23.20 | 100 | 24,400 | -0.7 |
| 09/02/2026 |
23.44
|
358,800 | 23.63 | 23.67 | 23.40 | 0 | 32,700 | -1.0 |
| 06/02/2026 |
23.44
|
912,700 | 24.22 | 24.26 | 23.44 | 0 | 88,900 | -2.7 |
| 05/02/2026 |
24.30
|
555,400 | 24.92 | 25 | 24.30 | 18,600 | 33,600 | -0.5 |
| 04/02/2026 |
24.92
|
872,800 | 25 | 25.43 | 24.84 | 28,000 | 105,500 | -2.5 |
| 03/02/2026 |
24.61
|
911,500 | 24.22 | 24.84 | 24.22 | 84,200 | 64,900 | 0.6 |
| 02/02/2026 |
24.22
|
663,400 | 24.45 | 24.61 | 24.06 | 25,200 | 124,700 | -3.1 |
| 30/01/2026 |
24.41
|
549,500 | 24.41 | 24.80 | 24.30 | 73,200 | 38,900 | 1.1 |
| 29/01/2026 |
24.38
|
415,900 | 24.22 | 24.61 | 24.22 | 51,500 | 6,000 | 1.4 |
| 28/01/2026 |
24.14
|
1,177,200 | 24.92 | 24.92 | 24.02 | 66,200 | 124,700 | -1.8 |
| 27/01/2026 |
24.57
|
738,100 | 24.77 | 25 | 24.45 | 48,700 | 123,500 | -2.4 |
| 26/01/2026 |
24.77
|
999,500 | 25.66 | 25.90 | 24.77 | 2,100 | 75,000 | -2.4 |
| 23/01/2026 |
25.66
|
727,800 | 25.86 | 26.33 | 25.63 | 101,500 | 80,900 | 0.7 |
| 22/01/2026 |
25.78
|
1,113,700 | 25.86 | 26.09 | 25.39 | 182,400 | 32,900 | 4.9 |
| 21/01/2026 |
25.47
|
1,930,400 | 26.37 | 26.37 | 25 | 66,000 | 251,700 | -6.1 |
| 20/01/2026 |
26.45
|
1,600,200 | 26.72 | 26.99 | 26.45 | 83,100 | 156,900 | -2.5 |
| 19/01/2026 |
26.52
|
843,800 | 26.48 | 27.11 | 26.48 | 31,000 | 146,200 | -3.9 |
| 16/01/2026 |
26.41
|
1,409,800 | 26.33 | 27.30 | 26.02 | 92,900 | 197,100 | -3.5 |
| 15/01/2026 |
26.29
|
1,411,800 | 26.52 | 26.88 | 26.29 | 155,300 | 134,900 | 0.7 |
| 14/01/2026 |
26.52
|
1,970,100 | 27.03 | 27.11 | 26.33 | 287,800 | 20,900 | 9.1 |
| 13/01/2026 |
26.95
|
1,643,900 | 27.85 | 27.89 | 26.72 | 66,000 | 154,400 | -3.1 |
| 12/01/2026 |
26.80
|
1,910,000 | 25.47 | 26.80 | 25.47 | 265,300 | 17,400 | 8.3 |
| 09/01/2026 |
25.08
|
935,900 | 25.43 | 25.47 | 25 | 17,500 | 104,100 | -2.8 |
| 08/01/2026 |
25.08
|
1,197,200 | 25.23 | 25.70 | 24.92 | 134,300 | 8,900 | 4.1 |
| 07/01/2026 |
24.92
|
651,000 | 24.26 | 25.66 | 24.26 | 3,300 | 3,300 | -0.0 |
| 06/01/2026 |
24.26
|
954,800 | 24.38 | 24.65 | 23.63 | 125,100 | 26,100 | 3.0 |
| 05/01/2026 |
24.10
|
1,610,500 | 25.94 | 26.02 | 24.10 | 24,300 | 134,700 | -3.6 |
| 02/01/2026 |
24.41
|
549,500 | 24.41 | 24.80 | 24.30 | 73,200 | 38,900 | 1.1 |
| 01/01/2026 |
25.90
|
488,000 | 26.52 | 26.52 | 25.90 | 800 | 123,700 | -4.1 |
| 31/12/2025 |
25.90
|
488,000 | 26.52 | 26.52 | 25.90 | 800 | 123,700 | -4.1 |
| 30/12/2025 |
26.25
|
432,300 | 26.21 | 26.45 | 26.17 | 7,400 | 56,900 | -1.7 |
| 29/12/2025 |
26.17
|
402,000 | 26.41 | 26.95 | 26.13 | 100 | 98,800 | -3.3 |
| 26/12/2025 |
26.41
|
980,100 | 26.48 | 26.91 | 25.70 | 89,600 | 158,700 | -2.3 |
| 25/12/2025 |
26.56
|
810,700 | 27.19 | 27.54 | 26.56 | 32,700 | 78,000 | -1.6 |
| 24/12/2025 |
27.19
|
692,100 | 26.68 | 27.34 | 26.68 | 120,300 | 20,400 | 3.5 |
| 23/12/2025 |
26.99
|
756,200 | 27.54 | 27.54 | 26.80 | 75,000 | 59,800 | 0.5 |
| 22/12/2025 |
27.34
|
1,065,800 | 26.60 | 27.34 | 26.56 | 149,600 | 56,800 | 3.2 |
| 19/12/2025 |
26.33
|
546,800 | 26.52 | 26.52 | 25.98 | 22,000 | 66,400 | -1.5 |
| 18/12/2025 |
26.09
|
459,700 | 26.21 | 26.37 | 25.94 | 24,500 | 84,600 | -2.0 |
| 17/12/2025 |
26.17
|
488,300 | 26.76 | 26.76 | 26.17 | 0 | 126,300 | -4.3 |
| 16/12/2025 |
26.76
|
1,165,200 | 26.21 | 27.27 | 25 | 191,700 | 65,100 | 4.2 |
| 15/12/2025 |
26.05
|
841,100 | 25.94 | 26.56 | 25.78 | 60,100 | 138,300 | -2.6 |