| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-2.90 | -10.62% | 68,599,000 | -4,437,477 | 0 |
24
28.15
24.20
|
|
2 tháng
(2026-04-13) |
-4.90 | -16.72% | 143,326,600 | -12,055,846 | 0 |
24
29.30
24.20
|
|
3 tháng
(2026-03-16) |
-6.50 | -21.04% | 303,290,300 | -11,392,550 | 32.8 |
24
31.10
24.20
|
|
6 tháng
(2025-12-15) |
2.45 | 11.16% | 803,721,400 | 3,837,050 | 433.5 |
21.95
34
24.20
|
|
12 tháng
(2025-06-17) |
3.18 | 14.97% | 1,396,664,200 | -23,566,830 | -105.5 |
20.75
34
24.20
|
|
24 tháng
(2024-06-24) |
5.70 | 30.51% | 2,064,742,300 | -26,584,142 | -209.2 |
15.41
34
24.20
|
|
36 tháng
(2023-06-28) |
7.13 | 41.30% | 2,808,929,100 | -52,180,675 | -1,095.5 |
14.89
34
24.20
|
|
60 tháng
(2021-07-08) |
16.19 | 197.37% | 4,822,950,000 | -47,516,064 | -133.1 |
7.83
34
24.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
24.40
|
8,015,500 | 24.40 | 24.65 | 23.75 | 312,700 | 1,127,200 | -19.7 |
| 12/01/2026 |
24.30
|
8,618,100 | 23.85 | 24.70 | 23.85 | 814,100 | 317,300 | 12.1 |
| 09/01/2026 |
23.75
|
6,041,200 | 23.45 | 23.95 | 23.45 | 889,500 | 83,200 | 19.1 |
| 08/01/2026 |
23.50
|
7,920,400 | 23.85 | 24.10 | 23.40 | 1,107,100 | 272,300 | 19.8 |
| 07/01/2026 |
23.45
|
5,731,500 | 23 | 23.60 | 22.80 | 342,000 | 20,300 | 7.4 |
| 06/01/2026 |
22.85
|
4,493,900 | 22.65 | 23.10 | 22.65 | 453,100 | 102,400 | 8.0 |
| 05/01/2026 |
22.50
|
4,704,800 | 22.50 | 22.90 | 22.20 | 264,500 | 363,200 | -2.3 |
| 31/12/2025 |
22.25
|
1,429,700 | 22.40 | 22.60 | 22.25 | 6,000 | 68,200 | -1.4 |
| 30/12/2025 |
22.40
|
1,881,500 | 22.70 | 22.75 | 22.40 | 41,500 | 89,000 | -1.1 |
| 29/12/2025 |
22.70
|
3,716,400 | 22.45 | 22.95 | 22.20 | 452,900 | 51,500 | 9.0 |
| 26/12/2025 |
22.10
|
2,237,400 | 22.05 | 22.30 | 21.75 | 186,200 | 333,400 | -3.2 |
| 25/12/2025 |
22.15
|
1,699,500 | 22.35 | 22.60 | 22.15 | 15,400 | 193,900 | -4.0 |
| 24/12/2025 |
22.35
|
1,498,700 | 22.20 | 22.45 | 22.10 | 136,700 | 17,700 | 2.6 |
| 23/12/2025 |
22.20
|
1,948,300 | 22.70 | 22.70 | 22.20 | 55,800 | 162,900 | -2.4 |
| 22/12/2025 |
22.55
|
1,808,600 | 22.50 | 22.75 | 22.40 | 79,800 | 69,800 | 0.2 |
| 19/12/2025 |
22.50
|
2,647,200 | 22.30 | 22.50 | 22 | 1,172,300 | 379,800 | 17.8 |
| 18/12/2025 |
22.25
|
900,500 | 22.25 | 22.30 | 22.10 | 3,900 | 65,100 | -1.4 |
| 17/12/2025 |
22.25
|
1,844,700 | 22.50 | 22.55 | 22.15 | 28,800 | 174,100 | -3.2 |
| 16/12/2025 |
22.35
|
2,186,300 | 22.10 | 22.50 | 21.55 | 326,900 | 264,500 | 1.3 |
| 15/12/2025 |
21.95
|
2,669,500 | 22.10 | 22.20 | 21.60 | 308,300 | 24,200 | 6.2 |
| 12/12/2025 |
22
|
3,431,900 | 22.60 | 22.80 | 22 | 151,500 | 108,800 | 1.0 |
| 11/12/2025 |
22.60
|
1,091,200 | 22.70 | 22.90 | 22.50 | 0 | 37,100 | -0.8 |
| 10/12/2025 |
22.65
|
2,123,600 | 22.90 | 22.95 | 22.65 | 26,000 | 8,300 | 0.4 |
| 09/12/2025 |
22.70
|
4,175,400 | 23.15 | 23.15 | 22.55 | 1,700 | 549,100 | -12.5 |
| 08/12/2025 |
23.15
|
1,642,500 | 23.15 | 23.25 | 23.05 | 100 | 299,100 | -6.9 |
| 05/12/2025 |
23.20
|
2,101,500 | 23.60 | 23.60 | 23.20 | 6,400 | 284,500 | -6.5 |
| 04/12/2025 |
23.55
|
2,472,500 | 23.35 | 23.55 | 23.30 | 340,800 | 7,800 | 7.8 |
| 03/12/2025 |
23.30
|
1,881,600 | 23.20 | 23.40 | 23.10 | 36,400 | 214,600 | -4.1 |
| 02/12/2025 |
23
|
3,064,400 | 23.10 | 23.25 | 22.90 | 261,000 | 80,500 | 4.1 |
| 01/12/2025 |
23.10
|
2,050,700 | 23.15 | 23.30 | 23.10 | 4,300 | 181,300 | -4.1 |
| 28/11/2025 |
23.10
|
2,699,800 | 23.35 | 23.55 | 23.10 | 10,500 | 141,000 | -3.0 |
| 27/11/2025 |
23.30
|
1,743,100 | 23.60 | 23.60 | 23.30 | 15,300 | 260,900 | -5.8 |
| 26/11/2025 |
23.45
|
1,873,200 | 23.15 | 23.60 | 23.15 | 35,100 | 100,200 | -1.5 |
| 25/11/2025 |
23.10
|
4,045,000 | 23.20 | 23.40 | 22.95 | 189,400 | 245,700 | -1.3 |
| 24/11/2025 |
23.15
|
5,263,200 | 23.60 | 23.75 | 23.15 | 4,400 | 1,132,200 | -26.4 |
| 21/11/2025 |
23.60
|
6,398,300 | 24.25 | 24.25 | 23.50 | 3,800 | 486,100 | -11.5 |
| 20/11/2025 |
24.25
|
2,784,500 | 24.70 | 24.70 | 24.10 | 1,000 | 527,800 | -12.8 |
| 19/11/2025 |
24.45
|
11,481,000 | 24.15 | 25.15 | 24.15 | 376,700 | 830,900 | -11.4 |
| 18/11/2025 |
24.15
|
3,464,800 | 24.50 | 24.50 | 23.95 | 5,300 | 786,800 | -19.0 |
| 17/11/2025 |
24.35
|
3,941,500 | 24.05 | 24.45 | 23.85 | 278,400 | 570,900 | -7.0 |
| 14/11/2025 |
23.85
|
2,410,900 | 23.85 | 24.10 | 23.75 | 36,200 | 399,000 | -8.7 |
| 13/11/2025 |
23.95
|
5,923,200 | 23.85 | 24.65 | 23.75 | 369,200 | 1,457,900 | -26.6 |
| 12/11/2025 |
23.60
|
2,172,200 | 23.50 | 23.65 | 23.30 | 276,200 | 83,700 | 4.5 |
| 11/11/2025 |
23.20
|
2,725,000 | 23.45 | 23.60 | 23.05 | 45,000 | 204,500 | -3.7 |
| 10/11/2025 |
23.30
|
3,612,600 | 23.70 | 23.90 | 23.30 | 136,900 | 498,000 | -8.5 |
| 07/11/2025 |
23.65
|
5,475,700 | 24.45 | 24.75 | 23.50 | 429,900 | 1,184,500 | -18.6 |
| 06/11/2025 |
24.45
|
3,929,000 | 24.95 | 24.95 | 24.40 | 3,000 | 1,358,100 | -33.3 |
| 05/11/2025 |
24.90
|
12,026,900 | 23.90 | 24.95 | 23.70 | 750,800 | 1,054,700 | -7.7 |
| 04/11/2025 |
23.70
|
4,559,900 | 23.20 | 23.70 | 22.60 | 745,500 | 569,100 | 4.0 |
| 03/11/2025 |
23.20
|
3,766,100 | 24.05 | 24.15 | 23.20 | 157,900 | 701,900 | -13.0 |
| 31/10/2025 |
24
|
5,212,400 | 24 | 24.45 | 23.95 | 78,200 | 1,426,000 | -32.7 |
| 30/10/2025 |
24
|
2,785,500 | 24 | 24.20 | 23.85 | 137,900 | 353,500 | -5.2 |
| 29/10/2025 |
23.95
|
4,503,900 | 24 | 24.25 | 23.85 | 141,900 | 825,700 | -16.5 |
| 28/10/2025 |
23.70
|
3,230,900 | 23.60 | 23.70 | 23.30 | 17,300 | 447,800 | -10.1 |
| 27/10/2025 |
23.60
|
5,454,500 | 23.20 | 23.85 | 22.95 | 564,300 | 276,700 | 6.6 |
| 24/10/2025 |
23
|
1,801,100 | 23.30 | 23.40 | 22.85 | 331,000 | 83,600 | 5.7 |
| 23/10/2025 |
23.30
|
1,656,700 | 23.50 | 23.65 | 23.10 | 231,300 | 284,500 | -1.3 |
| 22/10/2025 |
23.50
|
3,775,800 | 23.20 | 23.50 | 22.90 | 175,600 | 454,000 | -6.5 |
| 21/10/2025 |
23.20
|
5,032,800 | 22.25 | 23.20 | 22.20 | 1,364,900 | 531,000 | 18.8 |
| 20/10/2025 |
22.15
|
5,348,900 | 23.15 | 23.65 | 22.10 | 871,700 | 596,300 | 5.9 |
| 17/10/2025 |
23.15
|
6,057,500 | 23.90 | 23.95 | 23.15 | 40,800 | 1,610,600 | -36.9 |
| 16/10/2025 |
23.85
|
3,904,900 | 23.55 | 23.85 | 23.25 | 1,141,100 | 68,900 | 25.2 |
| 15/10/2025 |
23.40
|
8,837,200 | 24 | 24.05 | 23.35 | 294,800 | 1,223,600 | -22.0 |
| 14/10/2025 |
23.95
|
5,768,100 | 24.20 | 24.40 | 23.90 | 135,100 | 1,478,100 | -32.4 |
| 13/10/2025 |
24.20
|
4,652,700 | 24.40 | 24.40 | 23.95 | 68,900 | 1,774,300 | -41.1 |
| 10/10/2025 |
24.45
|
3,968,300 | 24.40 | 24.70 | 24.15 | 750,000 | 249,200 | 12.2 |
| 09/10/2025 |
24.10
|
3,656,900 | 24.20 | 24.35 | 24.05 | 0 | 0 | 0 |
| 08/10/2025 |
24.10
|
2,837,700 | 24.50 | 24.50 | 24 | 375,200 | 544,000 | -4.1 |
| 07/10/2025 |
24.05
|
3,732,000 | 24.90 | 24.90 | 24.05 | 215,400 | 1,321,300 | -26.9 |
| 06/10/2025 |
24.60
|
4,820,500 | 24.25 | 24.65 | 24.10 | 523,600 | 794,000 | -6.6 |
| 03/10/2025 |
24.05
|
4,978,000 | 23.85 | 24.40 | 23.85 | 1,267,900 | 286,500 | 23.6 |
| 02/10/2025 |
23.85
|
8,470,100 | 25.10 | 25.25 | 23.85 | 282,100 | 3,223,000 | -70.9 |
| 01/10/2025 |
25
|
3,948,800 | 25.10 | 25.30 | 24.95 | 270,700 | 1,116,000 | -21.1 |
| 30/09/2025 |
25.10
|
11,670,200 | 25.70 | 25.75 | 24.85 | 56,200 | 805,500 | -19.1 |
| 29/09/2025 |
26
|
1,571,800 | 26.30 | 26.30 | 26 | 52,000 | 100,200 | -1.3 |
| 26/09/2025 |
26.25
|
1,637,100 | 26.70 | 26.80 | 26.25 | 90,300 | 217,800 | -3.4 |
| 25/09/2025 |
26.65
|
1,561,800 | 26.35 | 26.80 | 26.30 | 113,000 | 169,800 | -1.5 |
| 24/09/2025 |
26.20
|
1,562,500 | 26 | 26.35 | 25.85 | 74,500 | 223,100 | -3.9 |
| 23/09/2025 |
26
|
947,800 | 26.10 | 26.20 | 25.85 | 71,600 | 104,500 | -0.9 |
| 22/09/2025 |
25.85
|
2,092,400 | 26.15 | 26.35 | 25.85 | 247,500 | 178,400 | 1.8 |
| 19/09/2025 |
25.80
|
4,849,600 | 26.55 | 26.80 | 25.80 | 698,900 | 4,071,600 | -88.0 |
| 18/09/2025 |
26.55
|
2,143,400 | 26.80 | 27.10 | 26.45 | 36,000 | 280,400 | -6.5 |
| 17/09/2025 |
26.90
|
2,971,700 | 27.50 | 27.70 | 26.90 | 9,800 | 621,000 | -16.7 |
| 16/09/2025 |
27.50
|
5,022,900 | 27.65 | 27.80 | 27.40 | 1,153,500 | 532,200 | 17.2 |
| 15/09/2025 |
27.40
|
4,718,700 | 26.75 | 27.40 | 26.65 | 167,200 | 388,800 | -6.0 |
| 12/09/2025 |
26.65
|
2,044,100 | 26.45 | 26.85 | 26.30 | 170,200 | 164,000 | 0.2 |
| 11/09/2025 |
26.25
|
2,626,000 | 26.40 | 26.45 | 25.75 | 82,300 | 435,400 | -9.2 |
| 10/09/2025 |
26.35
|
2,106,200 | 26.50 | 26.65 | 26.15 | 4,100 | 610,400 | -16.0 |
| 09/09/2025 |
26.40
|
3,508,400 | 26.70 | 26.70 | 26.05 | 2,700 | 453,200 | -11.9 |
| 08/09/2025 |
26.50
|
4,295,700 | 27.30 | 27.65 | 26.45 | 9,800 | 513,400 | -13.6 |
| 05/09/2025 |
27.30
|
7,748,800 | 27.20 | 28.10 | 27.15 | 518,700 | 1,414,300 | -25.0 |
| 04/09/2025 |
26.95
|
4,256,900 | 26.70 | 26.95 | 26.65 | 165,000 | 133,900 | 0.8 |
| 03/09/2025 |
26.65
|
4,596,400 | 26.70 | 27.20 | 26.40 | 241,200 | 507,500 | -7.1 |
| 29/08/2025 |
26.70
|
2,754,200 | 26.95 | 27.20 | 26.70 | 354,400 | 612,700 | -6.9 |
| 28/08/2025 |
26.65
|
2,034,200 | 26.85 | 27 | 26.65 | 13,900 | 617,200 | 0 |
| 27/08/2025 |
26.75
|
3,369,400 | 27.10 | 27.10 | 26.60 | 833,600 | 741,900 | 2.4 |
| 26/08/2025 |
26.75
|
2,217,800 | 26.05 | 26.90 | 26.05 | 298,500 | 166,300 | 3.5 |
| 25/08/2025 |
26
|
3,347,500 | 26.60 | 27.05 | 26 | 394,500 | 423,100 | -0.7 |
| 22/08/2025 |
26.30
|
5,505,500 | 26.90 | 27.50 | 26.25 | 587,300 | 591,300 | -0.3 |
| 21/08/2025 |
27.30
|
4,317,600 | 27.50 | 27.90 | 27.15 | 306,400 | 1,111,400 | -22.0 |