| 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) |
1.70 | 4.87% | 6,902,500 | 402,034 | 0 |
34.50
36.90
35.75
|
|
2 tháng
(2026-07-13) |
4.70 | 14.73% | 15,539,900 | 125,560 | 0 |
29.10
36.90
35.75
|
|
3 tháng
(2026-06-15) |
3.89 | 11.90% | 20,404,500 | 208,185 | 0 |
29.10
36.90
35.75
|
|
6 tháng
(2026-03-16) |
5.80 | 18.81% | 34,777,800 | -312,853 | -4.2 |
29.10
36.90
35.75
|
|
12 tháng
(2025-09-16) |
6.76 | 22.66% | 86,931,900 | -1,112,753 | -30.3 |
27.52
36.90
35.75
|
|
24 tháng
(2024-09-23) |
10.49 | 40.19% | 160,214,600 | -3,112,989 | -79.1 |
17.84
36.90
35.75
|
|
36 tháng
(2023-09-27) |
6.87 | 23.11% | 234,254,700 | 1,136,846 | 107.6 |
17.84
36.90
35.75
|
|
60 tháng
(2021-10-07) |
-12.36 | -25.25% | 352,666,100 | 22,702 | 8.5 |
16.80
49.53
35.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
32.27
|
506,300 | 31.91 | 32.44 | 31.91 | 110,700 | 5,900 | 0 |
| 15/04/2026 |
31.91
|
225,600 | 32.27 | 32.27 | 31.87 | 33,900 | 26,448 | 0 |
| 14/04/2026 |
32.22
|
188,900 | 32.27 | 32.53 | 32.00 | 0 | 20,500 | 0 |
| 13/04/2026 |
32.27
|
141,600 | 31.87 | 32.58 | 31.56 | 200 | 46,200 | 0 |
| 10/04/2026 |
32.13
|
146,900 | 32.35 | 32.40 | 31.96 | 0 | 34,600 | 0 |
| 09/04/2026 |
32.22
|
500,600 | 31.34 | 32.53 | 31.03 | 153,300 | 52,900 | 0 |
| 08/04/2026 |
31.29
|
376,700 | 30.76 | 31.34 | 30.58 | 21,200 | 43,700 | 0 |
| 07/04/2026 |
30.27
|
205,500 | 29.92 | 30.54 | 29.65 | 30,100 | 15,900 | -0.0 |
| 06/04/2026 |
29.92
|
365,700 | 30.63 | 30.63 | 29.88 | 5,900 | 33,300 | -0.9 |
| 03/04/2026 |
30.58
|
77,000 | 30.76 | 30.76 | 30.32 | 213,000 | 36,600 | 6.6 |
| 02/04/2026 |
30.85
|
184,200 | 30.98 | 31.11 | 30.72 | 163,600 | 297,700 | -5.1 |
| 01/04/2026 |
31.25
|
158,100 | 31.38 | 31.51 | 31.20 | 10,100 | 2,300 | 0.3 |
| 31/03/2026 |
31.07
|
96,700 | 30.89 | 31.29 | 30.80 | 6,600 | 10,800 | -0.1 |
| 30/03/2026 |
30.85
|
155,400 | 30.94 | 31.29 | 30.54 | 101,000 | 13,500 | 3.1 |
| 27/03/2026 |
31.38
|
319,300 | 30.89 | 31.38 | 30.72 | 101,000 | 13,500 | 3.1 |
| 26/03/2026 |
30.72
|
121,900 | 31.29 | 31.29 | 30.58 | 16,100 | 22,300 | -0.2 |
| 25/03/2026 |
31.11
|
340,400 | 30.63 | 31.16 | 30.27 | 5,700 | 83,300 | -2.7 |
| 24/03/2026 |
30.54
|
379,300 | 30.05 | 30.72 | 29.79 | 147,700 | 94,400 | 1.8 |
| 23/03/2026 |
29.52
|
703,600 | 29.48 | 30.10 | 28.86 | 147,700 | 94,400 | 1.8 |
| 20/03/2026 |
30.10
|
308,900 | 30.54 | 30.54 | 30.10 | 1,000 | 111,200 | -3.8 |
| 19/03/2026 |
30.50
|
215,500 | 30.54 | 30.94 | 30.27 | 23,100 | 36,900 | -0.5 |
| 18/03/2026 |
30.67
|
191,700 | 30.41 | 30.98 | 30.41 | 7,900 | 25,100 | -0.6 |
| 17/03/2026 |
30.76
|
214,100 | 31.38 | 31.38 | 30.67 | 14,600 | 105,100 | -3.2 |
| 16/03/2026 |
30.80
|
536,200 | 31.73 | 31.73 | 30.80 | 9,500 | 111,900 | -3.7 |
| 13/03/2026 |
31.78
|
247,200 | 31.51 | 32.09 | 31.51 | 9,500 | 111,900 | -3.7 |
| 12/03/2026 |
32.40
|
597,700 | 32.22 | 32.58 | 31.42 | 20,600 | 216,600 | -7.1 |
| 11/03/2026 |
32.31
|
450,300 | 30.58 | 32.31 | 30.58 | 118,900 | 45,500 | 2.6 |
| 10/03/2026 |
30.94
|
772,200 | 30.27 | 31.34 | 30.19 | 143,500 | 21,500 | 4.1 |
| 09/03/2026 |
30.05
|
1,061,800 | 30.05 | 30.19 | 30.05 | 143,500 | 21,500 | 4.1 |
| 06/03/2026 |
32.31
|
784,400 | 32.00 | 33.06 | 32.00 | 428,800 | 51,000 | 13.8 |
| 05/03/2026 |
32.22
|
935,400 | 33.81 | 33.81 | 32.18 | 49,300 | 166,800 | -4.4 |
| 04/03/2026 |
33.24
|
1,287,800 | 33.86 | 34.97 | 32.66 | 213,000 | 36,600 | 6.6 |
| 03/03/2026 |
34.30
|
1,236,300 | 34.88 | 35.28 | 34.21 | 506,300 | 673,700 | -6.9 |
| 02/03/2026 |
34.88
|
2,454,200 | 33.73 | 36.25 | 33.73 | 294,100 | 132,600 | 6.3 |
| 27/02/2026 |
34.97
|
716,500 | 35.32 | 35.36 | 34.35 | 151,900 | 283,900 | -5.2 |
| 26/02/2026 |
35.14
|
1,470,000 | 34.35 | 36.20 | 33.99 | 157,800 | 172,900 | -0.6 |
| 25/02/2026 |
34.35
|
570,700 | 34.35 | 34.39 | 33.33 | 66,300 | 98,000 | -1.2 |
| 24/02/2026 |
34.17
|
1,005,900 | 33.24 | 35.36 | 33.24 | 295,100 | 103,300 | 7.4 |
| 23/02/2026 |
33.33
|
518,300 | 34.39 | 34.39 | 33.11 | 29,300 | 61,500 | -1.2 |
| 13/02/2026 |
33.64
|
378,100 | 33.59 | 33.90 | 33.19 | 176,700 | 17,400 | 6.1 |
| 12/02/2026 |
33.37
|
257,400 | 33.59 | 33.95 | 33.37 | 73,500 | 43,900 | 1.1 |
| 11/02/2026 |
33.33
|
620,100 | 32.84 | 34.04 | 32.84 | 171,600 | 48,800 | 4.6 |
| 10/02/2026 |
32.75
|
670,100 | 32.89 | 33.59 | 32.58 | 159,000 | 133,900 | 0.9 |
| 09/02/2026 |
32.75
|
590,000 | 32.71 | 33.81 | 32.31 | 145,500 | 77,500 | 2.5 |
| 06/02/2026 |
32.58
|
722,900 | 33.19 | 33.64 | 32.58 | 145,500 | 77,500 | 2.5 |
| 05/02/2026 |
33.19
|
702,000 | 33.64 | 34.21 | 33.19 | 140,800 | 7,200 | 5.0 |
| 04/02/2026 |
33.64
|
1,247,500 | 34.43 | 36.87 | 33.55 | 163,600 | 297,700 | -5.1 |
| 03/02/2026 |
34.52
|
1,305,300 | 33.64 | 35.32 | 33.46 | 294,100 | 132,600 | 6.3 |
| 02/02/2026 |
33.64
|
1,574,300 | 34.26 | 34.43 | 33.24 | 234,700 | 244,300 | -0.4 |
| 30/01/2026 |
32.40
|
2,240,200 | 31.69 | 32.40 | 31.42 | 90,400 | 74,500 | 0.5 |
| 29/01/2026 |
30.32
|
288,200 | 29.92 | 30.63 | 29.83 | 39,100 | 28,000 | 0.4 |
| 28/01/2026 |
29.92
|
145,500 | 30.32 | 30.32 | 29.83 | 18,700 | 34,700 | -0.5 |
| 27/01/2026 |
30.10
|
190,700 | 30.19 | 30.32 | 29.65 | 44,200 | 44,200 | 0.0 |
| 26/01/2026 |
30.10
|
369,700 | 30.23 | 30.67 | 29.74 | 150,700 | 79,900 | 2.4 |
| 23/01/2026 |
30.23
|
278,400 | 31.03 | 31.11 | 30.23 | 25,300 | 125,900 | -3.5 |
| 22/01/2026 |
30.80
|
646,000 | 30.27 | 31.42 | 30.10 | 173,900 | 154,700 | 0.6 |
| 21/01/2026 |
30.10
|
420,900 | 29.96 | 30.10 | 29.43 | 47,500 | 89,000 | -1.4 |
| 20/01/2026 |
29.96
|
178,500 | 29.88 | 30.23 | 29.74 | 28,600 | 14,400 | 0.5 |
| 19/01/2026 |
29.88
|
184,900 | 30.19 | 30.76 | 29.74 | 7,700 | 32,400 | -0.8 |
| 16/01/2026 |
30.19
|
439,900 | 29.57 | 30.54 | 29.57 | 143,200 | 57,400 | 2.9 |
| 15/01/2026 |
29.57
|
645,800 | 30.54 | 30.85 | 29.52 | 17,900 | 84,200 | -2.3 |
| 14/01/2026 |
30.54
|
359,500 | 31.34 | 31.34 | 30.41 | 40,200 | 123,100 | -2.9 |
| 13/01/2026 |
30.94
|
1,167,300 | 30.27 | 31.82 | 30.27 | 87,300 | 363,200 | -9.8 |
| 12/01/2026 |
30.05
|
145,100 | 29.65 | 30.19 | 29.65 | 53,500 | 14,700 | 1.3 |
| 09/01/2026 |
29.74
|
252,400 | 30.01 | 30.41 | 29.74 | 21,400 | 35,800 | -0.5 |
| 08/01/2026 |
30.01
|
339,900 | 30.23 | 30.54 | 29.92 | 59,400 | 80,100 | -0.7 |
| 07/01/2026 |
30.27
|
313,600 | 30.45 | 30.76 | 30.14 | 11,000 | 77,200 | -2.3 |
| 06/01/2026 |
30.19
|
169,300 | 30.10 | 30.50 | 29.79 | 16,900 | 31,700 | -0.5 |
| 05/01/2026 |
30.10
|
253,600 | 29.48 | 30.19 | 29.03 | 47,200 | 15,400 | 1.1 |
| 31/12/2025 |
29.52
|
176,200 | 29.74 | 29.79 | 29.52 | 10,100 | 2,300 | 0.3 |
| 30/12/2025 |
29.65
|
121,000 | 29.48 | 30.01 | 29.48 | 22,400 | 21,400 | 0.0 |
| 29/12/2025 |
29.48
|
74,600 | 29.21 | 29.57 | 29.17 | 19,900 | 6,900 | 0.4 |
| 26/12/2025 |
29.21
|
283,700 | 28.90 | 29.43 | 28.59 | 63,400 | 79,800 | -0.5 |
| 25/12/2025 |
29.03
|
464,100 | 30.01 | 30.01 | 29.03 | 33,500 | 196,700 | -5.4 |
| 24/12/2025 |
30.01
|
210,000 | 30.19 | 30.19 | 29.57 | 28,900 | 72,000 | -1.4 |
| 23/12/2025 |
30.19
|
415,000 | 30.23 | 31.34 | 30.19 | 46,400 | 31,500 | 0.5 |
| 22/12/2025 |
30.19
|
293,000 | 30.19 | 30.50 | 29.65 | 15,500 | 20,400 | -0.2 |
| 19/12/2025 |
30.19
|
521,200 | 28.81 | 30.27 | 28.81 | 64,600 | 17,500 | 1.6 |
| 18/12/2025 |
28.90
|
54,600 | 29.08 | 29.12 | 28.90 | 2,400 | 21,300 | -0.6 |
| 17/12/2025 |
29.12
|
203,600 | 29.12 | 29.21 | 28.99 | 81,100 | 25,100 | 1.8 |
| 16/12/2025 |
29.21
|
104,600 | 28.95 | 29.21 | 28.50 | 52,400 | 12,200 | 1.3 |
| 15/12/2025 |
28.77
|
205,700 | 28.46 | 28.86 | 28.33 | 25,200 | 76,300 | -1.7 |
| 12/12/2025 |
28.37
|
172,200 | 28.81 | 28.99 | 28.33 | 5,000 | 56,300 | -1.7 |
| 11/12/2025 |
28.81
|
43,700 | 28.77 | 29.12 | 28.77 | 100 | 12,000 | -0.4 |
| 10/12/2025 |
29.03
|
224,600 | 29.26 | 29.26 | 28.68 | 17,400 | 135,000 | -3.8 |
| 09/12/2025 |
29.30
|
131,800 | 29.57 | 29.57 | 28.90 | 20,200 | 14,600 | 0.2 |
| 08/12/2025 |
29.48
|
337,800 | 29.70 | 29.70 | 28.99 | 108,700 | 10,200 | 3.3 |
| 05/12/2025 |
29.30
|
69,800 | 29.88 | 29.88 | 29.30 | 14,700 | 6,600 | 0.3 |
| 04/12/2025 |
29.65
|
208,400 | 29.21 | 29.88 | 29.21 | 30,100 | 3,900 | 0.9 |
| 03/12/2025 |
29.21
|
705,400 | 28.41 | 29.30 | 28.41 | 105,700 | 1,600 | 3.4 |
| 02/12/2025 |
28.37
|
578,200 | 29.17 | 29.17 | 28.33 | 47,200 | 107,900 | -2.0 |
| 01/12/2025 |
28.99
|
117,200 | 29.65 | 29.65 | 28.95 | 0 | 60,600 | -2.0 |
| 28/11/2025 |
29.65
|
225,100 | 29.43 | 29.74 | 29.08 | 14,800 | 22,700 | -0.3 |
| 27/11/2025 |
29.52
|
62,500 | 29.57 | 30.05 | 29.34 | 14,100 | 2,900 | 0.4 |
| 26/11/2025 |
29.52
|
86,600 | 28.86 | 29.61 | 28.86 | 27,800 | 2,200 | 0.9 |
| 25/11/2025 |
29.21
|
154,600 | 28.95 | 29.39 | 28.95 | 28,800 | 900 | 0.9 |
| 24/11/2025 |
29.03
|
231,700 | 29.65 | 29.70 | 29.03 | 1,000 | 52,600 | -1.7 |
| 21/11/2025 |
29.70
|
105,300 | 30.01 | 30.01 | 29.39 | 0 | 41,400 | -1.4 |
| 20/11/2025 |
30.14
|
579,000 | 30.10 | 30.72 | 30.01 | 38,900 | 257,600 | -7.5 |
| 19/11/2025 |
30.01
|
146,300 | 30.10 | 30.23 | 29.65 | 4,200 | 35,500 | -1.1 |