| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
4.45 | 19.96% | 359,038,400 | 4,530,702 | 178.9 |
22.30
27.95
26.75
|
|
2 tháng
(2026-03-02) |
3.40 | 14.56% | 620,084,600 | 7,322,302 | 242.1 |
19.10
27.95
26.75
|
|
3 tháng
(2026-01-29) |
3.54 | 15.26% | 765,453,300 | 9,857,502 | 302.6 |
19.10
27.95
26.75
|
|
6 tháng
(2025-10-31) |
3.84 | 16.74% | 1,556,252,500 | -11,847,998 | -208.5 |
19.10
27.95
26.75
|
|
12 tháng
(2025-05-05) |
7.16 | 36.54% | 3,330,125,300 | -44,181,319 | -1,305.9 |
19.10
29.21
26.75
|
|
24 tháng
(2024-05-09) |
5.66 | 26.83% | 5,486,047,700 | -79,181,468 | -2,247.8 |
17.47
29.21
26.75
|
|
36 tháng
(2023-05-15) |
13.71 | 105.16% | 7,211,015,000 | -94,424,876 | -2,749.3 |
12.63
29.21
26.75
|
|
60 tháng
(2021-05-25) |
12.55 | 88.39% | 9,871,991,800 | -97,728,730 | -3,425.6 |
7.74
29.21
26.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 20/08/2025 |
27.68
|
23,468,800 | 28.67 | 28.67 | 26.75 | 1,782,900 | 2,413,000 | -18.2 |
| 19/08/2025 |
28.52
|
19,146,000 | 28.13 | 28.76 | 28.03 | 764,200 | 837,800 | -2.1 |
| 18/08/2025 |
28.13
|
15,847,200 | 28.76 | 28.96 | 27.83 | 857,700 | 4,397,600 | -101.6 |
| 15/08/2025 |
28.52
|
25,036,900 | 28.62 | 28.96 | 27.98 | 2,049,300 | 103,300 | 56.1 |
| 14/08/2025 |
28.27
|
15,138,500 | 28.72 | 29.01 | 28.08 | 433,300 | 1,267,200 | -24.3 |
| 13/08/2025 |
28.17
|
33,402,400 | 27.34 | 28.27 | 26.85 | 4,009,000 | 496,700 | 97.3 |
| 12/08/2025 |
27.29
|
15,162,500 | 27.63 | 27.78 | 26.90 | 166,300 | 885,600 | -20.1 |
| 11/08/2025 |
27.63
|
22,742,000 | 27.49 | 27.83 | 26.95 | 615,900 | 2,228,900 | -44.8 |
| 08/08/2025 |
27.44
|
22,030,400 | 27.88 | 28.62 | 27.04 | 588,100 | 1,521,200 | -26.7 |
| 07/08/2025 |
27.73
|
17,800,100 | 27.78 | 27.88 | 27.19 | 41,400 | 47,000 | -0.2 |
| 06/08/2025 |
27.34
|
22,691,200 | 26.36 | 27.39 | 26.16 | 2,878,700 | 213,300 | 73.4 |
| 05/08/2025 |
26.11
|
36,951,400 | 26.31 | 27.44 | 25.03 | 1,479,600 | 1,622,500 | -4.5 |
| 04/08/2025 |
25.96
|
12,135,800 | 25.37 | 25.96 | 25.22 | 15,800 | 471,700 | -11.8 |
| 01/08/2025 |
25.57
|
16,561,700 | 25.42 | 26.31 | 25.08 | 364,900 | 339,900 | 0.6 |
| 31/07/2025 |
25.47
|
15,186,700 | 25.42 | 25.57 | 24.63 | 1,136,700 | 653,200 | 12.2 |
| 30/07/2025 |
25.18
|
17,127,700 | 24.93 | 25.47 | 24.44 | 1,015,400 | 1,583,200 | -14.6 |
| 29/07/2025 |
24.83
|
35,775,400 | 27.09 | 27.14 | 24.83 | 388,800 | 858,400 | -12.9 |
| 28/07/2025 |
26.70
|
27,605,900 | 25.96 | 26.90 | 25.62 | 248,600 | 2,861,900 | -70.1 |
| 25/07/2025 |
25.32
|
22,317,900 | 24.88 | 25.77 | 24.73 | 875,600 | 1,895,300 | -26.5 |
| 24/07/2025 |
24.73
|
9,934,600 | 25.08 | 25.08 | 24.59 | 476,700 | 660,500 | -4.7 |
| 23/07/2025 |
24.93
|
20,555,800 | 25.18 | 25.96 | 24.88 | 1,264,300 | 784,500 | 12.1 |
| 22/07/2025 |
24.88
|
17,997,100 | 23.95 | 25.18 | 23.90 | 2,689,400 | 1,770,100 | 22.8 |
| 21/07/2025 |
24.09
|
20,035,800 | 24.54 | 24.63 | 24.04 | 1,258,800 | 2,418,900 | -28.7 |
| 18/07/2025 |
24.54
|
16,005,700 | 24.59 | 24.98 | 24.44 | 1,119,000 | 557,400 | 13.9 |
| 17/07/2025 |
24.49
|
22,172,400 | 24.83 | 25.08 | 24.39 | 617,600 | 3,675,100 | -76.6 |
| 16/07/2025 |
24.73
|
30,747,800 | 24.83 | 25.13 | 24.39 | 298,100 | 5,329,600 | -127.3 |
| 15/07/2025 |
24.83
|
26,854,800 | 24.59 | 25.96 | 24.39 | 1,360,000 | 111,300 | 31.9 |
| 14/07/2025 |
24.59
|
19,976,200 | 24.63 | 25.08 | 23.95 | 1,423,800 | 100,700 | 33.0 |
| 11/07/2025 |
24.54
|
24,181,000 | 23.95 | 24.98 | 23.60 | 1,943,400 | 1,330,969 | 0 |