| 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) |
-0.70 | -2.91% | 5,891,600 | -141,600 | -3.4 |
23
24.40
23.95
|
|
2 tháng
(2026-01-16) |
-0.75 | -3.11% | 12,926,800 | -605,400 | -14.5 |
23
25.20
23.95
|
|
3 tháng
(2025-12-17) |
0.35 | 1.53% | 21,841,800 | -359,200 | -8.3 |
21.92
25.20
23.95
|
|
6 tháng
(2025-09-18) |
-2.65 | -10.20% | 58,170,800 | -1,845,900 | -51.1 |
21.65
27.66
23.95
|
|
12 tháng
(2025-03-24) |
0.40 | 1.73% | 158,905,300 | -5,554,600 | -151.1 |
17.08
30.35
23.95
|
|
24 tháng
(2024-07-01) |
-1.76 | -6.99% | 239,395,567 | -4,012,500 | -112.8 |
17.08
30.35
23.95
|
|
36 tháng
(2024-07-01) |
-1.76 | -6.99% | 239,395,567 | -4,012,500 | -112.8 |
17.08
30.35
23.95
|
|
60 tháng
(2024-07-01) |
-1.76 | -6.99% | 239,395,567 | -4,012,500 | -112.8 |
17.08
30.35
23.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
23.31
|
1,313,700 | 24.21 | 24.57 | 23.31 | 133,800 | 83,600 | 1.4 |
| 16/10/2025 |
24.25
|
459,800 | 24.79 | 25.06 | 24.25 | 14,400 | 57,600 | -1.2 |
| 15/10/2025 |
24.43
|
414,300 | 24.21 | 24.57 | 24.21 | 0 | 800 | -0.0 |
| 14/10/2025 |
24.21
|
1,726,300 | 24.97 | 26.09 | 24.21 | 40,900 | 48,800 | -0.2 |
| 13/10/2025 |
24.93
|
1,774,100 | 25.91 | 26.14 | 24.75 | 90,600 | 576,200 | -13.8 |
| 10/10/2025 |
26.18
|
750,100 | 26.36 | 26.45 | 26.18 | 800 | 431,700 | -12.7 |
| 09/10/2025 |
26.36
|
595,500 | 26.76 | 26.85 | 26.27 | 0 | 0 | 0 |
| 08/10/2025 |
26.63
|
1,313,200 | 27.80 | 27.80 | 26.05 | 192,000 | 632,500 | -13.0 |
| 07/10/2025 |
26.99
|
963,700 | 28.15 | 28.20 | 26.99 | 147,600 | 156,000 | -0.2 |
| 06/10/2025 |
27.66
|
2,039,600 | 25.91 | 27.66 | 25.46 | 146,700 | 197,900 | -1.5 |
| 03/10/2025 |
25.87
|
487,500 | 25.96 | 26.05 | 25.46 | 31,600 | 29,500 | 0.1 |
| 02/10/2025 |
25.82
|
412,100 | 26.18 | 26.45 | 25.82 | 36,700 | 14,500 | 0.6 |
| 01/10/2025 |
26.18
|
439,900 | 26.32 | 26.45 | 25.64 | 89,700 | 21,700 | 2.0 |
| 30/09/2025 |
26.32
|
469,400 | 26.18 | 26.36 | 25.60 | 74,900 | 70,800 | 0.1 |
| 29/09/2025 |
25.55
|
526,500 | 25.55 | 25.82 | 25.46 | 34,500 | 29,700 | 0.1 |
| 26/09/2025 |
25.55
|
760,200 | 26.18 | 26.18 | 25.46 | 22,300 | 99,900 | -2.2 |
| 25/09/2025 |
26.36
|
918,000 | 26.45 | 26.90 | 26.18 | 82,600 | 156,600 | -2.2 |
| 24/09/2025 |
26.50
|
566,600 | 26.00 | 26.50 | 25.42 | 36,100 | 41,100 | -0.1 |
| 23/09/2025 |
25.96
|
316,300 | 26.23 | 26.32 | 25.78 | 52,000 | 19,000 | 1.0 |
| 22/09/2025 |
25.64
|
556,600 | 26.36 | 26.58 | 25.60 | 28,900 | 22,300 | 0.2 |
| 19/09/2025 |
26.63
|
1,117,100 | 26.36 | 26.99 | 26.05 | 129,600 | 59,500 | 2.0 |
| 18/09/2025 |
26.00
|
1,084,700 | 26.14 | 26.18 | 25.73 | 132,600 | 48,500 | 2.4 |
| 17/09/2025 |
26.05
|
724,800 | 26.72 | 26.81 | 26.05 | 0 | 13,000 | -0.4 |
| 16/09/2025 |
26.72
|
1,699,400 | 27.08 | 27.66 | 26.63 | 37,100 | 177,900 | -4.3 |
| 15/09/2025 |
26.58
|
977,100 | 26.58 | 26.81 | 26.09 | 43,600 | 58,000 | -0.4 |
| 12/09/2025 |
26.63
|
943,400 | 27.21 | 27.21 | 26.27 | 13,000 | 220,900 | -6.2 |
| 11/09/2025 |
27.12
|
2,565,600 | 25.11 | 27.12 | 25.02 | 203,400 | 272,600 | -2.0 |
| 10/09/2025 |
25.37
|
1,069,600 | 26.45 | 26.45 | 25.24 | 15,100 | 256,900 | -6.9 |
| 09/09/2025 |
26.27
|
1,224,700 | 26.45 | 26.58 | 25.11 | 222,700 | 138,300 | 2.4 |
| 08/09/2025 |
26.27
|
1,279,600 | 26.72 | 27.17 | 26.00 | 187,600 | 21,000 | 4.9 |
| 05/09/2025 |
27.17
|
3,124,700 | 29.23 | 29.23 | 27.17 | 271,300 | 452,800 | -5.9 |
| 04/09/2025 |
29.14
|
1,560,300 | 29.27 | 29.27 | 28.11 | 72,600 | 217,500 | -4.7 |
| 03/09/2025 |
29.18
|
1,085,500 | 30.31 | 30.35 | 28.38 | 53,300 | 209,000 | -5.1 |
| 29/08/2025 |
30.35
|
2,879,000 | 29.36 | 30.35 | 28.47 | 454,700 | 234,300 | 7.3 |
| 28/08/2025 |
28.38
|
2,849,500 | 26.54 | 28.38 | 26.41 | 252,700 | 92,900 | 0 |
| 27/08/2025 |
26.54
|
1,846,800 | 27.17 | 27.84 | 26.36 | 203,200 | 687,600 | -14.7 |
| 26/08/2025 |
27.17
|
1,955,300 | 25.55 | 27.26 | 25.55 | 238,400 | 67,900 | 5.1 |
| 25/08/2025 |
26.18
|
1,705,800 | 26.50 | 27.26 | 25.78 | 96,000 | 357,700 | -7.7 |
| 22/08/2025 |
26.27
|
2,283,100 | 25.24 | 26.63 | 24.93 | 513,300 | 361,300 | 4.3 |
| 21/08/2025 |
25.15
|
2,525,500 | 26.90 | 27.08 | 25.15 | 73,200 | 732,400 | -19.4 |
| 20/08/2025 |
26.94
|
2,201,600 | 26.50 | 27.35 | 25.51 | 233,000 | 76,500 | 4.4 |
| 19/08/2025 |
26.09
|
5,590,100 | 25.24 | 26.09 | 25.24 | 228,100 | 224,300 | 0.1 |
| 18/08/2025 |
24.39
|
4,877,700 | 22.95 | 24.39 | 22.95 | 564,700 | 1,369,400 | -21.9 |
| 15/08/2025 |
22.82
|
941,800 | 23.09 | 23.40 | 22.73 | 65,400 | 231,700 | -4.3 |
| 14/08/2025 |
23.04
|
1,858,500 | 23.31 | 24.07 | 22.95 | 204,300 | 153,700 | 1.3 |
| 13/08/2025 |
23.00
|
1,199,300 | 22.95 | 23.31 | 22.64 | 51,600 | 208,700 | -4.0 |
| 12/08/2025 |
22.95
|
1,264,300 | 23.00 | 23.76 | 22.77 | 230,200 | 139,900 | 2.3 |
| 11/08/2025 |
22.95
|
1,058,500 | 23.27 | 23.27 | 22.86 | 90,600 | 164,100 | -1.9 |
| 08/08/2025 |
23.09
|
1,109,300 | 23.09 | 23.31 | 22.82 | 158,800 | 122,500 | 0.9 |
| 07/08/2025 |
23.04
|
939,700 | 22.86 | 23.04 | 22.77 | 60,200 | 76,600 | -0.4 |
| 06/08/2025 |
22.86
|
1,328,500 | 22.10 | 23.00 | 22.06 | 218,900 | 25,800 | 4.9 |
| 05/08/2025 |
22.15
|
1,850,800 | 22.33 | 22.86 | 21.61 | 133,100 | 238,900 | -2.7 |
| 04/08/2025 |
22.28
|
976,800 | 22.15 | 22.46 | 21.97 | 120,400 | 73,700 | 1.2 |
| 01/08/2025 |
22.24
|
940,800 | 21.74 | 22.42 | 21.65 | 33,800 | 112,200 | -1.9 |
| 31/07/2025 |
21.74
|
1,066,300 | 22.42 | 22.42 | 21.61 | 115,500 | 231,500 | -2.9 |
| 30/07/2025 |
22.42
|
544,700 | 22.77 | 22.77 | 21.97 | 1,000 | 11,100 | -0.3 |
| 29/07/2025 |
22.86
|
3,044,200 | 24.93 | 24.93 | 22.86 | 245,500 | 54,400 | 4.9 |
| 28/07/2025 |
24.57
|
2,301,300 | 23.63 | 25.02 | 23.22 | 281,800 | 236,800 | 1.2 |
| 25/07/2025 |
23.40
|
1,289,200 | 22.82 | 23.76 | 22.68 | 9,700 | 158,500 | -3.8 |
| 24/07/2025 |
22.77
|
1,077,000 | 23.22 | 23.22 | 22.59 | 0 | 158,100 | -4.0 |
| 23/07/2025 |
23.22
|
1,227,300 | 23.49 | 24.25 | 23.00 | 73,300 | 62,700 | 0.3 |
| 22/07/2025 |
23.49
|
1,438,100 | 22.86 | 23.76 | 22.59 | 137,800 | 9,600 | 3.3 |
| 21/07/2025 |
22.95
|
930,300 | 22.86 | 23.13 | 22.68 | 165,300 | 86,200 | 2.0 |
| 18/07/2025 |
22.73
|
819,800 | 22.64 | 23.22 | 22.59 | 2,000 | 7,100 | -0.1 |
| 17/07/2025 |
22.64
|
958,500 | 23.31 | 23.31 | 22.55 | 400 | 164,700 | -4.2 |
| 16/07/2025 |
23.31
|
1,568,800 | 22.51 | 23.36 | 22.37 | 51,300 | 227,900 | -4.5 |
| 15/07/2025 |
22.82
|
2,795,600 | 22.06 | 23.58 | 22.06 | 19,000 | 550,000 | -13.6 |
| 14/07/2025 |
22.06
|
1,245,100 | 21.52 | 22.15 | 21.07 | 131,000 | 212,500 | -2.0 |
| 11/07/2025 |
21.52
|
969,200 | 21.29 | 21.65 | 21.12 | 126,600 | 197,800 | 0 |
| 10/07/2025 |
21.29
|
449,300 | 21.65 | 21.65 | 21.25 | 0 | 139,300 | 0 |
| 09/07/2025 |
21.65
|
902,100 | 21.52 | 21.88 | 21.43 | 120,600 | 246,300 | 0 |
| 08/07/2025 |
21.52
|
539,000 | 21.52 | 21.56 | 21.38 | 31,100 | 103,800 | -1.7 |
| 07/07/2025 |
21.52
|
432,900 | 21.47 | 21.52 | 21.43 | 7,100 | 36,000 | -0.7 |
| 04/07/2025 |
21.47
|
474,500 | 21.29 | 21.52 | 21.21 | 82,100 | 0 | 2.0 |
| 03/07/2025 |
21.29
|
544,400 | 21.47 | 21.52 | 21.29 | 17,400 | 10,100 | 0.2 |
| 02/07/2025 |
21.52
|
745,800 | 20.89 | 21.52 | 20.85 | 145,400 | 37,700 | 2.6 |
| 01/07/2025 |
20.89
|
395,000 | 21.21 | 21.25 | 20.80 | 0 | 41,400 | -1.0 |
| 30/06/2025 |
21.21
|
405,400 | 21.16 | 21.34 | 21.12 | 2,300 | 13,500 | -0.3 |
| 27/06/2025 |
21.16
|
414,500 | 21.21 | 21.25 | 21.07 | 0 | 20,300 | -0.5 |
| 26/06/2025 |
21.12
|
431,600 | 21.29 | 21.52 | 20.98 | 34,600 | 55,400 | -0.5 |
| 25/06/2025 |
21.29
|
381,300 | 21.52 | 21.52 | 21.12 | 1,100 | 86,100 | -2.0 |
| 24/06/2025 |
21.52
|
323,600 | 20.80 | 21.52 | 20.67 | 42,600 | 10,600 | 0.7 |
| 23/06/2025 |
20.62
|
241,700 | 20.62 | 20.80 | 20.44 | 43,600 | 13,700 | 0.7 |
| 20/06/2025 |
20.80
|
234,100 | 20.71 | 20.85 | 20.67 | 33,800 | 0 | 0.8 |
| 19/06/2025 |
20.71
|
245,100 | 20.67 | 20.80 | 20.53 | 24,600 | 900 | 0.5 |
| 18/06/2025 |
20.67
|
225,600 | 20.67 | 20.67 | 20.53 | 37,700 | 0 | 0.9 |
| 17/06/2025 |
20.67
|
203,300 | 20.67 | 20.71 | 20.49 | 3,400 | 0 | 0.1 |
| 16/06/2025 |
20.67
|
280,600 | 20.26 | 20.67 | 20.22 | 29,300 | 0 | 0.7 |
| 13/06/2025 |
20.31
|
246,800 | 20.31 | 20.35 | 20.17 | 600 | 1,000 | -0.0 |
| 12/06/2025 |
20.44
|
205,000 | 20.26 | 20.53 | 20.26 | 5,900 | 0 | 0.1 |
| 11/06/2025 |
20.26
|
217,300 | 20.44 | 20.44 | 20.17 | 0 | 0 | 0 |
| 10/06/2025 |
20.26
|
243,900 | 20.22 | 20.89 | 20.17 | 17,100 | 100 | 0.4 |
| 09/06/2025 |
20.26
|
194,700 | 20.44 | 20.53 | 20.22 | 0 | 3,800 | -0.1 |
| 06/06/2025 |
20.44
|
217,900 | 20.85 | 20.94 | 20.44 | 700 | 23,000 | -0.5 |
| 05/06/2025 |
20.85
|
209,000 | 21.07 | 21.12 | 20.85 | 0 | 17,900 | -0.4 |
| 04/06/2025 |
21.07
|
224,700 | 21.38 | 21.43 | 21.07 | 0 | 12,100 | -0.3 |
| 03/06/2025 |
21.38
|
276,600 | 21.34 | 21.97 | 21.34 | 17,300 | 2,300 | 0.4 |
| 02/06/2025 |
21.25
|
212,000 | 21.07 | 21.25 | 21.07 | 18,200 | 1,600 | 0.4 |
| 30/05/2025 |
21.07
|
216,800 | 20.98 | 21.16 | 20.94 | 4,500 | 2,200 | 0.1 |
| 29/05/2025 |
20.98
|
216,100 | 20.98 | 21.07 | 20.94 | 500 | 2,200 | -0.0 |