| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.20 | -1.20% | 30,431,400 | -533,842 | 0 |
15.90
17.70
16
|
|
2 tháng
(2026-07-13) |
-0.40 | -2.37% | 76,310,100 | -255,744 | 0 |
15.70
17.75
16
|
|
3 tháng
(2026-06-15) |
-2.35 | -12.47% | 99,858,600 | -812,885 | 0 |
15.70
19.25
16
|
|
6 tháng
(2026-03-16) |
-4.02 | -19.59% | 227,052,000 | 1,226,244 | 71.3 |
15.70
21.31
16
|
|
12 tháng
(2025-09-16) |
-9.04 | -35.39% | 880,189,700 | -6,480,056 | -138.1 |
15.70
25.54
16
|
|
24 tháng
(2024-09-23) |
-6.24 | -27.45% | 2,681,940,900 | -21,819,470 | -550.6 |
15.70
27.53
16
|
|
36 tháng
(2023-09-27) |
1.81 | 12.31% | 4,601,650,000 | -23,115,185 | -569.3 |
11.89
27.53
16
|
|
60 tháng
(2021-10-07) |
-2.01 | -10.85% | 6,536,955,900 | -16,088,951 | -455.2 |
6.95
27.53
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
20.52
|
3,252,400 | 20.78 | 20.92 | 20.39 | 600 | 325,800 | 0 |
| 15/04/2026 |
20.87
|
3,364,400 | 21.31 | 21.36 | 20.83 | 0 | 20,600 | 0 |
| 14/04/2026 |
21.31
|
5,644,000 | 20.56 | 21.40 | 20.30 | 183,500 | 170,050 | 0 |
| 13/04/2026 |
20.30
|
2,480,500 | 20.26 | 20.39 | 20.17 | 5,100 | 27,300 | 0 |
| 10/04/2026 |
20.48
|
2,144,000 | 20.52 | 20.65 | 20.34 | 5,000 | 0 | 0 |
| 09/04/2026 |
20.30
|
3,184,400 | 20.61 | 20.61 | 20.26 | 71,100 | 5,200 | 0 |
| 08/04/2026 |
20.61
|
3,170,900 | 20.21 | 20.61 | 19.99 | 164,700 | 0 | 0 |
| 07/04/2026 |
19.73
|
852,100 | 19.81 | 19.95 | 19.64 | 3,300 | 1,900 | -0.8 |
| 06/04/2026 |
19.64
|
2,165,200 | 19.99 | 20.17 | 19.64 | 0 | 41,100 | -0.9 |
| 03/04/2026 |
20.08
|
2,301,300 | 20.56 | 20.56 | 20.08 | 773,700 | 500 | 19.0 |
| 02/04/2026 |
20.39
|
1,729,400 | 20.61 | 20.61 | 20.26 | 2,328,400 | 73,700 | 64.6 |
| 01/04/2026 |
20.52
|
2,944,400 | 20.70 | 20.83 | 20.52 | 4,800 | 156,200 | -4.2 |
| 31/03/2026 |
20.43
|
1,943,800 | 20.52 | 20.56 | 20.26 | 138,800 | 9,800 | 3.0 |
| 30/03/2026 |
20.39
|
2,219,800 | 19.99 | 20.61 | 19.99 | 21,700 | 57,900 | -0.8 |
| 27/03/2026 |
20.43
|
1,756,100 | 20.26 | 20.52 | 20.12 | 21,700 | 57,900 | -0.8 |
| 26/03/2026 |
20.17
|
1,442,700 | 20.34 | 20.56 | 20.08 | 59,500 | 201,900 | -3.3 |
| 25/03/2026 |
20.52
|
3,045,100 | 19.90 | 20.61 | 19.86 | 34,100 | 50,800 | -0.4 |
| 24/03/2026 |
19.64
|
2,202,200 | 19.81 | 19.95 | 19.64 | 249,100 | 16,100 | 5.2 |
| 23/03/2026 |
19.37
|
4,156,000 | 20.56 | 20.56 | 19.29 | 249,100 | 16,100 | 5.2 |
| 20/03/2026 |
20.48
|
2,945,700 | 20.43 | 20.83 | 20.30 | 236,200 | 114,800 | 2.8 |
| 19/03/2026 |
20.43
|
3,375,000 | 20.65 | 20.65 | 20.26 | 16,500 | 99,700 | -2.0 |
| 18/03/2026 |
20.70
|
2,158,600 | 20.87 | 21.09 | 20.61 | 88,400 | 171,600 | -2.0 |
| 17/03/2026 |
20.78
|
2,168,500 | 20.83 | 21.14 | 20.65 | 35,300 | 426,600 | -9.2 |
| 16/03/2026 |
20.52
|
2,522,700 | 20.78 | 20.83 | 20.48 | 25,500 | 199,100 | -4.1 |
| 13/03/2026 |
20.70
|
2,508,600 | 20.52 | 20.92 | 20.52 | 25,500 | 199,100 | -4.1 |
| 12/03/2026 |
20.78
|
3,044,500 | 21.05 | 21.27 | 20.65 | 239,300 | 64,900 | 4.1 |
| 11/03/2026 |
21.27
|
4,502,900 | 20.56 | 21.27 | 20.43 | 242,800 | 1,000 | 5.7 |
| 10/03/2026 |
20.34
|
6,104,500 | 20.65 | 20.65 | 20.03 | 43,500 | 111,100 | -1.5 |
| 09/03/2026 |
20.17
|
6,559,000 | 20.21 | 20.70 | 20.17 | 43,500 | 111,100 | -1.5 |
| 06/03/2026 |
21.66
|
7,243,600 | 21.93 | 22.02 | 21.62 | 15,800 | 206,600 | -4.7 |
| 05/03/2026 |
22.06
|
4,272,900 | 22.19 | 22.50 | 22.02 | 23,400 | 62,900 | -1.0 |
| 04/03/2026 |
21.97
|
13,217,700 | 22.24 | 22.46 | 21.09 | 773,700 | 500 | 19.0 |
| 03/03/2026 |
22.10
|
7,825,500 | 22.63 | 23.07 | 22.06 | 74,000 | 600 | 1.9 |
| 02/03/2026 |
22.68
|
9,756,200 | 22.72 | 23.21 | 22.68 | 627,000 | 547,500 | 2.2 |
| 27/02/2026 |
23.38
|
6,056,100 | 23.65 | 23.69 | 23.34 | 1,300 | 184,700 | -4.9 |
| 26/02/2026 |
23.65
|
2,735,100 | 23.87 | 24.00 | 23.65 | 900 | 500 | 0.0 |
| 25/02/2026 |
23.82
|
3,775,400 | 24.04 | 24.26 | 23.82 | 203,900 | 400 | 5.6 |
| 24/02/2026 |
24.00
|
4,371,100 | 23.69 | 24.04 | 23.65 | 171,100 | 400 | 4.6 |
| 23/02/2026 |
23.69
|
3,126,500 | 23.73 | 23.78 | 23.51 | 9,000 | 2,300 | 0.2 |
| 13/02/2026 |
23.51
|
2,657,700 | 23.56 | 23.60 | 23.43 | 34,500 | 160,500 | -3.4 |
| 12/02/2026 |
23.60
|
1,580,400 | 23.51 | 23.73 | 23.51 | 1,000 | 11,400 | -0.3 |
| 11/02/2026 |
23.47
|
3,344,400 | 23.34 | 23.82 | 23.34 | 15,800 | 3,400 | 0.3 |
| 10/02/2026 |
23.25
|
5,484,000 | 23.60 | 23.65 | 23.03 | 188,500 | 252,800 | -1.7 |
| 09/02/2026 |
23.56
|
6,501,500 | 24.17 | 24.22 | 23.38 | 4,500 | 621,100 | -17.3 |
| 06/02/2026 |
23.91
|
10,880,500 | 24.79 | 24.92 | 23.91 | 4,500 | 621,100 | -17.3 |
| 05/02/2026 |
25.01
|
9,521,800 | 25.89 | 26.11 | 25.01 | 76,200 | 550,200 | -13.9 |
| 04/02/2026 |
25.54
|
13,612,300 | 24.83 | 25.54 | 24.83 | 2,328,400 | 73,700 | 64.6 |
| 03/02/2026 |
24.75
|
7,586,000 | 24.70 | 25.32 | 24.61 | 627,000 | 547,500 | 2.2 |
| 02/02/2026 |
24.57
|
6,926,600 | 24.97 | 25.05 | 24.44 | 119,700 | 1,071,600 | -26.7 |
| 30/01/2026 |
24.79
|
8,545,700 | 25.19 | 25.19 | 24.75 | 3,000 | 1,274,100 | -36.0 |
| 29/01/2026 |
24.92
|
12,944,900 | 25.05 | 25.98 | 24.92 | 438,700 | 723,400 | -8.4 |
| 28/01/2026 |
24.88
|
6,870,600 | 25.36 | 25.58 | 24.66 | 457,300 | 450,600 | 0.1 |
| 27/01/2026 |
25.14
|
12,497,000 | 24.39 | 25.72 | 24.22 | 2,539,300 | 32,000 | 71.1 |
| 26/01/2026 |
24.26
|
10,440,100 | 24.97 | 25.36 | 24.00 | 700,300 | 316,000 | 10.8 |
| 23/01/2026 |
24.79
|
5,156,700 | 25.45 | 25.45 | 24.75 | 100,900 | 407,000 | -8.8 |
| 22/01/2026 |
25.19
|
12,470,600 | 25.10 | 26.07 | 25.10 | 331,000 | 688,400 | -10.4 |
| 21/01/2026 |
24.88
|
6,051,000 | 24.61 | 24.88 | 24.26 | 285,900 | 909,200 | -17.4 |
| 20/01/2026 |
24.53
|
5,767,600 | 24.88 | 25.14 | 24.48 | 249,700 | 854,800 | -17.1 |
| 19/01/2026 |
24.66
|
3,958,700 | 24.79 | 24.83 | 24.48 | 3,900 | 492,900 | -13.7 |
| 16/01/2026 |
24.66
|
5,276,700 | 25.14 | 25.27 | 24.66 | 128,000 | 497,900 | -10.5 |
| 15/01/2026 |
24.92
|
5,287,000 | 25.58 | 25.58 | 24.75 | 191,400 | 257,600 | -1.9 |
| 14/01/2026 |
25.32
|
19,023,900 | 24.48 | 25.76 | 24.31 | 2,662,100 | 34,900 | 75.3 |
| 13/01/2026 |
24.22
|
5,858,900 | 24.22 | 24.57 | 24.09 | 412,000 | 15,800 | 10.9 |
| 12/01/2026 |
24.04
|
4,728,900 | 23.21 | 24.13 | 23.16 | 435,000 | 223,400 | 5.7 |
| 09/01/2026 |
22.90
|
8,728,200 | 23.56 | 23.60 | 22.68 | 25,500 | 605,600 | -15.2 |
| 08/01/2026 |
23.38
|
5,049,200 | 23.78 | 23.95 | 23.38 | 4,000 | 417,600 | -11.1 |
| 07/01/2026 |
23.65
|
4,849,200 | 23.60 | 23.91 | 23.47 | 19,800 | 225,400 | -5.5 |
| 06/01/2026 |
23.51
|
4,233,700 | 23.51 | 23.69 | 23.29 | 276,200 | 15,500 | 6.9 |
| 05/01/2026 |
23.34
|
7,597,100 | 23.91 | 24.04 | 23.25 | 198,400 | 335,700 | -3.8 |
| 31/12/2025 |
23.82
|
3,294,800 | 24.22 | 24.26 | 23.82 | 4,800 | 156,200 | -4.2 |
| 30/12/2025 |
24.17
|
3,911,000 | 24.17 | 24.39 | 23.95 | 13,800 | 225,700 | -5.8 |
| 29/12/2025 |
24.04
|
3,197,700 | 24.22 | 24.48 | 24.00 | 6,600 | 216,500 | -5.8 |
| 26/12/2025 |
24.26
|
6,835,800 | 24.48 | 24.70 | 23.87 | 0 | 0 | 0 |
| 25/12/2025 |
24.48
|
4,774,200 | 25.10 | 25.14 | 24.48 | 36,500 | 226,300 | -5.3 |
| 24/12/2025 |
25.01
|
7,294,200 | 24.79 | 25.23 | 24.75 | 735,200 | 264,100 | 13.3 |
| 23/12/2025 |
24.66
|
5,236,900 | 24.83 | 25.19 | 24.61 | 284,300 | 353,400 | -2.0 |
| 22/12/2025 |
24.83
|
4,823,100 | 24.79 | 24.97 | 24.61 | 29,300 | 354,700 | -9.2 |
| 19/12/2025 |
24.57
|
8,333,300 | 25.23 | 25.23 | 24.57 | 15,600 | 494,800 | -13.5 |
| 18/12/2025 |
25.19
|
3,953,100 | 25.27 | 25.27 | 24.83 | 45,600 | 1,173,700 | -32.0 |
| 17/12/2025 |
25.23
|
10,725,500 | 24.70 | 25.23 | 24.35 | 1,011,000 | 256,800 | 21.4 |
| 16/12/2025 |
24.61
|
5,439,400 | 24.53 | 24.83 | 23.95 | 244,100 | 425,000 | -5.0 |
| 15/12/2025 |
24.39
|
7,423,200 | 23.60 | 24.39 | 23.56 | 1,631,000 | 36,900 | 43.7 |
| 12/12/2025 |
23.43
|
4,625,200 | 24.22 | 24.44 | 23.43 | 295,400 | 339,500 | -1.3 |
| 11/12/2025 |
24.04
|
2,435,100 | 23.73 | 24.22 | 23.69 | 202,300 | 57,100 | 3.9 |
| 10/12/2025 |
23.60
|
2,766,000 | 23.91 | 24.04 | 23.60 | 10,400 | 197,400 | -5.1 |
| 09/12/2025 |
24.04
|
4,750,100 | 24.22 | 24.31 | 23.69 | 522,300 | 41,700 | 13.0 |
| 08/12/2025 |
24.31
|
3,271,000 | 24.70 | 24.79 | 24.31 | 114,900 | 293,200 | -5.0 |
| 05/12/2025 |
24.61
|
7,561,500 | 24.17 | 24.97 | 24.17 | 671,200 | 537,400 | 3.7 |
| 04/12/2025 |
24.13
|
5,633,900 | 24.39 | 24.57 | 24.13 | 7,800 | 558,200 | -15.3 |
| 03/12/2025 |
24.31
|
5,642,600 | 24.39 | 24.48 | 24.26 | 299,900 | 97,700 | 5.6 |
| 02/12/2025 |
24.26
|
3,416,900 | 24.31 | 24.39 | 23.95 | 47,500 | 308,200 | -7.2 |
| 01/12/2025 |
24.22
|
8,047,400 | 23.47 | 24.35 | 23.47 | 1,133,300 | 647,800 | 13.4 |
| 28/11/2025 |
23.47
|
2,021,000 | 23.56 | 23.69 | 23.34 | 70,400 | 104,800 | -0.9 |
| 27/11/2025 |
23.51
|
2,594,100 | 23.95 | 23.95 | 23.47 | 26,700 | 409,800 | -10.3 |
| 26/11/2025 |
23.91
|
2,472,400 | 23.60 | 23.95 | 23.38 | 286,500 | 241,600 | 1.2 |
| 25/11/2025 |
23.34
|
4,237,400 | 24.04 | 24.09 | 23.34 | 149,200 | 245,600 | -2.7 |
| 24/11/2025 |
23.95
|
5,125,000 | 24.04 | 24.35 | 23.82 | 83,500 | 471,000 | -10.5 |
| 21/11/2025 |
23.78
|
3,472,100 | 23.69 | 24.00 | 23.34 | 37,500 | 491,300 | -12.2 |
| 20/11/2025 |
23.69
|
2,818,200 | 23.95 | 24.04 | 23.51 | 12,300 | 374,600 | -9.7 |
| 19/11/2025 |
23.95
|
9,044,100 | 23.43 | 24.39 | 23.43 | 296,000 | 669,800 | -10.3 |