| 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) |
-1.05 | -3.68% | 148,386,500 | -5,783,390 | 0 |
26.65
30
27
|
|
2 tháng
(2026-04-13) |
1.55 | 5.98% | 414,669,400 | -8,304,751 | 0 |
25.90
30
27
|
|
3 tháng
(2026-03-16) |
5.70 | 26.21% | 684,430,000 | -668,352 | 220.2 |
19.10
30
27
|
|
6 tháng
(2025-12-15) |
5.18 | 23.24% | 1,510,991,500 | -6,839,052 | 67.7 |
19.10
30
27
|
|
12 tháng
(2025-06-17) |
7.32 | 36.34% | 3,231,337,400 | -38,462,471 | -891.1 |
19.10
30
27
|
|
24 tháng
(2024-06-24) |
7.66 | 38.73% | 5,440,414,100 | -82,988,338 | -2,156.4 |
17.47
30
27
|
|
36 tháng
(2023-06-28) |
12.44 | 82.83% | 7,220,778,600 | -96,616,330 | -2,617.6 |
12.63
30
27
|
|
60 tháng
(2021-07-08) |
8.27 | 43.08% | 9,881,026,300 | -104,940,184 | -3,421.7 |
7.74
30
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
25.08
|
53,751,500 | 25.27 | 25.37 | 24.83 | 2,078,400 | 389,800 | 43.2 |
| 12/01/2026 |
23.75
|
23,784,800 | 22.86 | 23.75 | 22.81 | 1,853,000 | 74,200 | 42.1 |
| 09/01/2026 |
22.22
|
9,068,900 | 22.27 | 22.47 | 22.03 | 1,010,300 | 308,100 | 15.8 |
| 08/01/2026 |
22.13
|
11,682,400 | 21.93 | 22.62 | 21.93 | 116,900 | 79,700 | 0.8 |
| 07/01/2026 |
21.88
|
5,999,100 | 21.54 | 21.98 | 21.49 | 20,600 | 400,100 | -8.4 |
| 06/01/2026 |
21.39
|
7,288,600 | 21.44 | 21.63 | 20.95 | 97,300 | 16,300 | 1.8 |
| 05/01/2026 |
21.39
|
9,130,100 | 22.08 | 22.18 | 20.95 | 181,400 | 7,400 | 3.8 |
| 31/12/2025 |
22.03
|
5,472,800 | 22.32 | 22.42 | 22.03 | 27,700 | 406,800 | -8.6 |
| 30/12/2025 |
22.32
|
3,418,600 | 22.42 | 22.52 | 22.22 | 22,200 | 443,600 | -9.6 |
| 29/12/2025 |
22.37
|
4,177,500 | 22.62 | 22.62 | 22.32 | 151,800 | 392,400 | -5.5 |
| 26/12/2025 |
22.52
|
12,134,900 | 22.42 | 22.72 | 21.98 | 428,500 | 60,000 | 8.4 |
| 25/12/2025 |
22.52
|
7,768,400 | 22.86 | 23.11 | 22.52 | 7,100 | 174,000 | -3.9 |
| 24/12/2025 |
22.86
|
8,551,700 | 22.52 | 23.01 | 22.42 | 464,500 | 701,400 | -5.5 |
| 23/12/2025 |
22.62
|
12,389,800 | 23.11 | 23.26 | 22.47 | 15,400 | 881,700 | -20.0 |
| 22/12/2025 |
22.91
|
8,120,400 | 22.86 | 23.16 | 22.67 | 82,300 | 687,900 | -14.1 |
| 19/12/2025 |
22.72
|
8,597,600 | 22.52 | 22.91 | 22.52 | 158,000 | 975,100 | -18.9 |
| 18/12/2025 |
22.62
|
4,771,600 | 22.52 | 22.77 | 22.42 | 200 | 1,024,100 | -23.5 |
| 17/12/2025 |
22.62
|
6,094,600 | 23.01 | 23.06 | 22.52 | 25,300 | 1,023,400 | -23.1 |
| 16/12/2025 |
23.01
|
13,301,700 | 22.37 | 23.40 | 21.98 | 933,500 | 574,600 | 8.4 |
| 15/12/2025 |
22.27
|
7,624,600 | 22.03 | 22.42 | 21.98 | 1,378,200 | 132,500 | 28.0 |
| 12/12/2025 |
21.98
|
11,605,100 | 22.52 | 22.81 | 21.93 | 1,534,200 | 472,400 | 24.2 |
| 11/12/2025 |
22.57
|
7,137,400 | 22.72 | 22.96 | 22.52 | 168,400 | 223,800 | -1.3 |
| 10/12/2025 |
22.67
|
7,888,000 | 22.62 | 22.86 | 22.52 | 144,700 | 37,000 | 2.5 |
| 09/12/2025 |
22.52
|
13,656,800 | 22.27 | 22.77 | 21.83 | 721,100 | 1,303,700 | -13.0 |
| 08/12/2025 |
22.13
|
6,436,800 | 22.52 | 22.62 | 22.13 | 213,400 | 303,100 | -2.0 |
| 05/12/2025 |
22.47
|
7,354,200 | 22.72 | 22.72 | 22.42 | 34,800 | 423,100 | -8.9 |
| 04/12/2025 |
22.62
|
10,588,600 | 22.42 | 22.72 | 22.37 | 150,400 | 173,300 | -0.5 |
| 03/12/2025 |
22.32
|
5,687,700 | 22.03 | 22.32 | 21.93 | 147,600 | 140,800 | 0.2 |
| 02/12/2025 |
21.93
|
7,069,200 | 21.78 | 22.13 | 21.63 | 658,600 | 1,466,900 | -17.9 |
| 01/12/2025 |
21.73
|
3,749,500 | 21.93 | 22.03 | 21.73 | 270,500 | 431,500 | -3.6 |
| 28/11/2025 |
21.78
|
4,647,700 | 22.08 | 22.22 | 21.78 | 83,500 | 248,700 | -3.7 |
| 27/11/2025 |
22.08
|
5,295,400 | 22.42 | 22.47 | 22.03 | 54,400 | 1,128,900 | -24.3 |
| 26/11/2025 |
22.32
|
7,296,200 | 21.83 | 22.62 | 21.83 | 591,800 | 1,301,300 | -16.1 |
| 25/11/2025 |
21.78
|
7,600,900 | 22.27 | 22.37 | 21.68 | 316,700 | 346,900 | -0.7 |
| 24/11/2025 |
22.18
|
4,541,500 | 22.27 | 22.42 | 22.18 | 188,400 | 770,300 | -13.2 |
| 21/11/2025 |
22.13
|
5,656,500 | 22.13 | 22.27 | 21.98 | 192,400 | 192,200 | 0.0 |
| 20/11/2025 |
22.27
|
4,931,200 | 22.27 | 22.47 | 22.13 | 75,800 | 440,100 | -8.3 |
| 19/11/2025 |
22.27
|
8,048,400 | 22.42 | 22.57 | 22.13 | 44,400 | 512,600 | -10.6 |
| 18/11/2025 |
22.57
|
11,213,500 | 22.62 | 22.96 | 22.47 | 331,400 | 2,385,900 | -47.5 |
| 17/11/2025 |
22.57
|
8,864,600 | 22.27 | 22.67 | 22.27 | 548,000 | 1,353,900 | -18.5 |
| 14/11/2025 |
22.22
|
7,118,900 | 22.18 | 22.52 | 22.13 | 33,300 | 406,700 | -8.5 |
| 13/11/2025 |
22.32
|
7,462,900 | 22.42 | 22.52 | 22.18 | 106,300 | 827,100 | -16.4 |
| 12/11/2025 |
22.42
|
8,347,100 | 22.32 | 22.57 | 22.18 | 147,100 | 975,600 | -18.9 |
| 11/11/2025 |
22.18
|
6,673,900 | 22.08 | 22.37 | 21.93 | 137,400 | 368,400 | -5.2 |
| 10/11/2025 |
21.88
|
10,428,200 | 21.49 | 22.47 | 21.44 | 1,880,800 | 715,000 | 25.7 |
| 07/11/2025 |
21.54
|
13,282,700 | 22.13 | 22.37 | 21.49 | 1,013,900 | 2,394,700 | -31.1 |
| 06/11/2025 |
22.18
|
8,644,800 | 22.62 | 22.72 | 22.18 | 552,700 | 3,123,600 | -58.6 |
| 05/11/2025 |
22.67
|
7,605,200 | 22.91 | 23.06 | 22.62 | 164,000 | 1,668,200 | -35.0 |
| 04/11/2025 |
23.21
|
15,067,700 | 21.98 | 23.26 | 21.83 | 1,434,800 | 1,004,300 | 9.2 |
| 03/11/2025 |
21.98
|
15,802,000 | 22.96 | 23.06 | 21.98 | 1,326,100 | 1,134,300 | 4.4 |
| 31/10/2025 |
22.91
|
13,363,500 | 23.11 | 23.36 | 22.91 | 1,159,300 | 247,800 | 21.4 |
| 30/10/2025 |
23.16
|
8,537,300 | 23.60 | 23.70 | 23.16 | 162,300 | 187,800 | -0.7 |
| 29/10/2025 |
23.60
|
10,385,800 | 23.75 | 23.90 | 23.55 | 33,100 | 2,541,500 | -60.5 |
| 28/10/2025 |
23.60
|
17,952,400 | 23.60 | 23.65 | 23.06 | 645,700 | 3,090,900 | -58.1 |
| 27/10/2025 |
23.55
|
21,260,600 | 24.19 | 24.19 | 23.11 | 195,700 | 1,023,400 | -20.0 |
| 24/10/2025 |
24.19
|
8,400,800 | 23.75 | 24.19 | 23.40 | 1,785,200 | 671,400 | 27.3 |
| 23/10/2025 |
23.99
|
3,248,300 | 24.39 | 24.49 | 23.90 | 109,000 | 202,400 | -2.3 |
| 22/10/2025 |
24.34
|
6,454,700 | 24.19 | 24.34 | 23.60 | 264,100 | 199,300 | 1.5 |
| 21/10/2025 |
23.85
|
15,860,300 | 24.19 | 24.54 | 23.31 | 1,085,400 | 102,400 | 23.7 |
| 20/10/2025 |
24.24
|
14,342,000 | 26.01 | 26.31 | 24.24 | 247,100 | 1,141,400 | -23.4 |
| 17/10/2025 |
26.06
|
10,389,500 | 26.50 | 26.75 | 26.06 | 220,200 | 406,600 | -5.0 |
| 16/10/2025 |
26.36
|
7,194,000 | 26.36 | 26.55 | 26.21 | 88,200 | 179,700 | -2.4 |
| 15/10/2025 |
26.26
|
12,949,000 | 26.55 | 26.65 | 26.16 | 875,200 | 450,100 | 11.3 |
| 14/10/2025 |
26.50
|
15,145,400 | 27.19 | 27.58 | 26.50 | 263,600 | 31,000 | 6.4 |
| 13/10/2025 |
26.95
|
10,366,200 | 26.40 | 27.14 | 26.31 | 687,500 | 363,600 | 8.8 |
| 10/10/2025 |
26.90
|
8,356,700 | 26.95 | 27.29 | 26.75 | 417,400 | 1,397,800 | -26.9 |
| 09/10/2025 |
26.80
|
6,373,100 | 27.14 | 27.19 | 26.65 | 0 | 0 | 0 |
| 08/10/2025 |
26.95
|
14,158,200 | 27.98 | 27.98 | 26.55 | 306,700 | 962,100 | -18.3 |
| 07/10/2025 |
27.14
|
9,546,600 | 27.63 | 27.63 | 27.09 | 386,300 | 701,300 | -8.8 |
| 06/10/2025 |
27.39
|
18,710,100 | 26.06 | 27.39 | 25.96 | 960,800 | 1,227,800 | -7.6 |
| 03/10/2025 |
25.62
|
6,835,100 | 26.01 | 26.06 | 25.47 | 194,200 | 843,700 | -17.0 |
| 02/10/2025 |
26.01
|
5,904,200 | 26.45 | 26.55 | 25.96 | 72,700 | 1,017,400 | -25.3 |
| 01/10/2025 |
26.26
|
4,951,500 | 26.36 | 26.60 | 26.16 | 157,000 | 752,900 | -16.0 |
| 30/09/2025 |
26.26
|
6,970,100 | 26.11 | 26.50 | 25.67 | 288,700 | 834,100 | -14.5 |
| 29/09/2025 |
26.06
|
7,253,400 | 25.77 | 26.45 | 25.77 | 379,800 | 869,800 | -13.0 |
| 26/09/2025 |
25.86
|
5,955,900 | 26.36 | 26.40 | 25.86 | 26,100 | 671,500 | -17.1 |
| 25/09/2025 |
26.31
|
5,113,200 | 26.40 | 26.55 | 26.31 | 31,800 | 600,800 | -15.3 |
| 24/09/2025 |
26.40
|
7,352,600 | 25.77 | 26.40 | 25.52 | 106,400 | 626,500 | -13.8 |
| 23/09/2025 |
25.77
|
4,718,100 | 25.86 | 26.11 | 25.62 | 89,200 | 316,200 | -6.0 |
| 22/09/2025 |
25.62
|
11,458,700 | 26.21 | 26.36 | 25.42 | 94,700 | 2,123,900 | -53.3 |
| 19/09/2025 |
26.21
|
5,735,000 | 26.45 | 26.60 | 26.16 | 2,800 | 1,160,400 | -30.9 |
| 18/09/2025 |
26.40
|
6,177,300 | 26.65 | 26.70 | 26.31 | 100,000 | 1,258,600 | -31.1 |
| 17/09/2025 |
26.45
|
10,213,800 | 26.85 | 27.14 | 26.40 | 48,200 | 1,529,000 | -40.2 |
| 16/09/2025 |
26.95
|
11,096,000 | 27.73 | 27.78 | 26.95 | 82,200 | 2,376,000 | -63.8 |
| 15/09/2025 |
27.24
|
8,503,700 | 27.14 | 27.63 | 27.09 | 47,800 | 1,498,900 | -40.2 |
| 12/09/2025 |
26.95
|
7,213,600 | 27.04 | 27.24 | 26.85 | 6,100 | 870,300 | -23.7 |
| 11/09/2025 |
26.80
|
15,420,200 | 26.80 | 27.14 | 25.77 | 1,468,200 | 2,223,000 | -20.4 |
| 10/09/2025 |
27.09
|
9,401,000 | 27.73 | 27.78 | 26.85 | 131,100 | 1,691,100 | -43.3 |
| 09/09/2025 |
27.44
|
12,051,600 | 27.54 | 27.54 | 26.75 | 482,100 | 1,755,600 | -35.1 |
| 08/09/2025 |
27.04
|
29,747,100 | 27.73 | 28.22 | 27.04 | 2,909,800 | 2,111,200 | 22.2 |
| 05/09/2025 |
28.03
|
26,805,000 | 29.40 | 29.90 | 28.03 | 521,800 | 3,826,200 | -99.3 |
| 04/09/2025 |
29.21
|
18,840,200 | 28.42 | 29.31 | 28.22 | 1,609,400 | 515,200 | 31.5 |
| 03/09/2025 |
28.37
|
13,467,900 | 28.91 | 29.01 | 28.13 | 391,800 | 749,400 | -10.6 |
| 29/08/2025 |
28.62
|
30,481,000 | 28.27 | 29.50 | 28.08 | 1,514,600 | 1,228,400 | 7.8 |
| 28/08/2025 |
27.73
|
12,566,500 | 27.44 | 27.73 | 27.04 | 1,302,000 | 357,000 | 0 |
| 27/08/2025 |
27.19
|
18,018,100 | 27.44 | 27.98 | 27.14 | 1,331,700 | 687,000 | 18.0 |
| 26/08/2025 |
27.19
|
14,065,500 | 25.47 | 27.29 | 25.42 | 1,263,600 | 908,600 | 9.9 |
| 25/08/2025 |
25.57
|
14,349,800 | 26.75 | 27.04 | 25.37 | 1,027,000 | 718,600 | 8.0 |
| 22/08/2025 |
26.26
|
21,597,800 | 27.19 | 27.54 | 26.06 | 428,600 | 795,400 | -10.3 |
| 21/08/2025 |
27.73
|
18,142,100 | 27.73 | 28.42 | 27.39 | 1,248,500 | 944,000 | 8.7 |