| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.10 | -7.55% | 301,164,300 | 1,705,400 | 58.6 |
24.10
28.50
25.60
|
|
2 tháng
(2026-01-12) |
-2.50 | -8.87% | 708,349,100 | -28,737,900 | -773.7 |
24.10
29.60
25.60
|
|
3 tháng
(2025-12-15) |
1.70 | 7.08% | 1,141,893,200 | -48,623,100 | -1,316.1 |
24
29.70
25.60
|
|
6 tháng
(2025-09-15) |
0.70 | 2.80% | 2,217,259,700 | -97,148,800 | -2,770.5 |
22.96
29.70
25.60
|
|
12 tháng
(2025-03-18) |
7.10 | 38.17% | 4,136,265,200 | -114,856,900 | -3,436.6 |
14.56
29.70
25.60
|
|
24 tháng
(2024-03-25) |
10.62 | 70.43% | 6,181,950,400 | -261,993,006 | -7,159.8 |
14.22
29.70
25.60
|
|
36 tháng
(2023-03-29) |
16.14 | 168.80% | 7,487,120,300 | -247,116,749 | -6,864.2 |
9.56
29.70
25.60
|
|
60 tháng
(2021-04-08) |
16.22 | 171.01% | 9,253,534,200 | -203,800,490 | -5,799.9 |
7.40
29.70
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
26.48
|
23,703,400 | 26.08 | 26.88 | 26 | 107,000 | 5,249,300 | -169.9 |
| 14/10/2025 |
26.12
|
27,956,100 | 26.32 | 26.76 | 25.68 | 2,404,800 | 8,140,500 | -188.5 |
| 13/10/2025 |
26.12
|
27,220,300 | 25.16 | 26.12 | 25.08 | 1,363,300 | 3,289,000 | -61.9 |
| 10/10/2025 |
25.48
|
14,960,500 | 25.52 | 25.56 | 25.36 | 132,800 | 1,800,700 | -53.1 |
| 09/10/2025 |
25.32
|
15,346,800 | 25.16 | 25.48 | 24.96 | 0 | 0 | 0 |
| 08/10/2025 |
25.16
|
16,332,400 | 25.36 | 25.36 | 24.80 | 4,638,800 | 2,479,100 | 67.8 |
| 07/10/2025 |
25.04
|
9,742,000 | 25.40 | 25.40 | 24.92 | 1,765,500 | 861,200 | 28.3 |
| 06/10/2025 |
25.20
|
23,427,600 | 24.40 | 25.44 | 24.28 | 4,524,400 | 9,878,300 | -164.2 |
| 03/10/2025 |
24.16
|
9,123,800 | 24.64 | 24.68 | 24.16 | 319,700 | 2,527,800 | -67.1 |
| 02/10/2025 |
24.68
|
11,170,800 | 24.80 | 25.04 | 24.48 | 1,454,600 | 2,250,000 | -24.6 |
| 01/10/2025 |
24.72
|
9,573,200 | 24.80 | 24.88 | 24.56 | 16,200 | 1,045,500 | -31.9 |
| 30/09/2025 |
24.80
|
13,407,300 | 24.56 | 24.80 | 24.12 | 1,455,700 | 2,574,700 | -33.9 |
| 29/09/2025 |
24.72
|
13,058,200 | 24.12 | 24.88 | 23.84 | 1,929,200 | 719,700 | 37.0 |
| 26/09/2025 |
24.12
|
12,495,800 | 24.80 | 24.84 | 24.12 | 381,600 | 3,111,400 | -83.3 |
| 25/09/2025 |
24.80
|
14,404,600 | 25.20 | 25.28 | 24.72 | 2,950,600 | 2,421,700 | 16.3 |
| 24/09/2025 |
24.56
|
22,756,700 | 23.04 | 24.56 | 22.60 | 2,418,700 | 2,440,800 | -0.6 |
| 23/09/2025 |
22.96
|
10,542,100 | 23.24 | 23.44 | 22.96 | 1,059,500 | 1,189,400 | -3.7 |
| 22/09/2025 |
23.20
|
15,324,800 | 24.16 | 24.16 | 23.20 | 428,100 | 2,382,700 | -57.7 |
| 19/09/2025 |
24.16
|
10,787,200 | 24.48 | 24.48 | 24 | 981,300 | 3,769,400 | -84.0 |
| 18/09/2025 |
24.56
|
13,216,800 | 24.76 | 24.76 | 24.16 | 1,040,100 | 2,112,200 | -32.3 |
| 17/09/2025 |
24.72
|
9,467,800 | 24.96 | 25 | 24.72 | 624,200 | 1,301,500 | -21.0 |
| 16/09/2025 |
25.04
|
15,901,800 | 25.12 | 25.24 | 24.72 | 910,500 | 401,800 | 16.0 |
| 15/09/2025 |
25
|
11,467,700 | 25.20 | 25.28 | 24.84 | 691,800 | 1,884,400 | -37.3 |
| 12/09/2025 |
25.20
|
10,852,000 | 25.20 | 25.24 | 24.84 | 908,600 | 1,847,300 | -29.1 |
| 11/09/2025 |
25.20
|
11,434,200 | 24.96 | 25.28 | 24.40 | 643,500 | 1,223,900 | -17.7 |
| 10/09/2025 |
25.28
|
11,920,800 | 25.28 | 25.32 | 24.76 | 1,762,500 | 2,998,200 | -38.3 |
| 09/09/2025 |
25.24
|
13,478,200 | 24.56 | 25.24 | 24.44 | 3,516,200 | 3,253,900 | 8.8 |
| 08/09/2025 |
24.72
|
25,521,200 | 25.52 | 25.56 | 24.40 | 3,482,500 | 3,132,400 | 11.0 |
| 05/09/2025 |
25.84
|
21,623,800 | 26.80 | 26.84 | 25.52 | 1,227,300 | 5,185,000 | -130.6 |
| 04/09/2025 |
26.52
|
17,396,900 | 26.52 | 26.56 | 26.04 | 311,200 | 2,082,600 | -58.1 |
| 03/09/2025 |
26.48
|
10,789,600 | 26.80 | 26.84 | 26.40 | 681,800 | 143,400 | 17.9 |
| 29/08/2025 |
26.76
|
25,018,200 | 26.32 | 27.04 | 26.16 | 781,000 | 2,779,200 | -67.3 |
| 28/08/2025 |
26
|
12,879,100 | 26 | 26.04 | 25.40 | 7,768 | 1,254,300 | 0 |
| 27/08/2025 |
25.96
|
14,028,400 | 26.32 | 26.40 | 25.64 | 335,000 | 167,900 | 5.6 |
| 26/08/2025 |
25.84
|
11,352,400 | 25.04 | 25.84 | 24.76 | 17,500 | 633,200 | -19.6 |
| 25/08/2025 |
25.04
|
21,416,800 | 26.32 | 26.32 | 24.44 | 518,100 | 176,200 | 10.5 |
| 22/08/2025 |
25.88
|
29,128,400 | 26.60 | 26.60 | 25.20 | 2,205,600 | 101,700 | 69.9 |
| 21/08/2025 |
26.60
|
35,245,400 | 25.60 | 27.16 | 25.60 | 1,693,200 | 1,853,100 | -6.3 |
| 20/08/2025 |
25.48
|
28,103,300 | 26.08 | 26.20 | 24.76 | 400,100 | 467,100 | -2.6 |
| 19/08/2025 |
26
|
34,111,300 | 24.72 | 26.08 | 24.52 | 723,600 | 1,415,200 | -22.7 |
| 18/08/2025 |
24.40
|
23,448,300 | 24.96 | 24.96 | 24 | 2,483,900 | 3,164,400 | -20.7 |
| 15/08/2025 |
24.80
|
29,073,000 | 25.32 | 25.36 | 24.32 | 4,444,300 | 4,862,100 | -12.9 |
| 14/08/2025 |
24.76
|
59,894,000 | 23.92 | 24.76 | 23.36 | 1,346,300 | 1,937,700 | -18.0 |
| 13/08/2025 |
23.16
|
24,756,500 | 23.52 | 23.56 | 22.76 | 109,900 | 82,000 | 0.9 |
| 12/08/2025 |
23.12
|
25,359,400 | 22.40 | 23.16 | 22.32 | 21,700 | 84,600 | -1.8 |
| 11/08/2025 |
22.32
|
28,021,300 | 22.68 | 22.68 | 22.32 | 31,300 | 70,300 | -1.1 |
| 08/08/2025 |
22.44
|
19,461,300 | 22.88 | 22.96 | 22.32 | 31,300 | 124,300 | -2.6 |
| 07/08/2025 |
22.80
|
24,722,700 | 22.96 | 22.96 | 22.36 | 289,200 | 31,300 | 7.4 |
| 06/08/2025 |
22.60
|
15,361,500 | 22.80 | 22.88 | 22.40 | 156,200 | 18,900 | 3.9 |
| 05/08/2025 |
22.32
|
30,151,000 | 22.96 | 23.28 | 21.60 | 1,060,500 | 156,100 | 26.0 |
| 04/08/2025 |
22.40
|
19,050,400 | 21.64 | 22.40 | 21.52 | 209,100 | 519,900 | -8.4 |
| 01/08/2025 |
21.60
|
18,626,300 | 21.16 | 21.72 | 21.12 | 1,672,100 | 166,500 | 40.5 |
| 31/07/2025 |
21.16
|
32,374,600 | 21.72 | 22.12 | 20.76 | 2,471,200 | 3,882,400 | -36.5 |
| 30/07/2025 |
21.32
|
20,473,700 | 21.20 | 21.44 | 20.60 | 323,400 | 404,100 | -2.1 |
| 29/07/2025 |
21.20
|
33,545,700 | 22.72 | 22.72 | 21.20 | 566,000 | 328,000 | 6.7 |
| 28/07/2025 |
22.76
|
24,563,900 | 22.68 | 23.40 | 22.32 | 450,800 | 3,429,700 | -85.7 |
| 25/07/2025 |
22.60
|
20,693,800 | 22.08 | 22.72 | 21.92 | 4,382,500 | 678,800 | 102.9 |
| 24/07/2025 |
22.08
|
50,977,800 | 21.72 | 22.68 | 21.48 | 11,759,300 | 2,559,600 | 257.9 |
| 23/07/2025 |
21.20
|
35,013,700 | 20.56 | 21.36 | 20.52 | 6,927,800 | 2,649,200 | 112.4 |
| 22/07/2025 |
20.36
|
27,414,100 | 19.60 | 20.36 | 19.48 | 1,842,000 | 3,764,400 | -47.9 |
| 21/07/2025 |
19.60
|
16,139,900 | 19.60 | 19.72 | 19.44 | 4,149,100 | 2,560,800 | 38.7 |
| 18/07/2025 |
19.52
|
14,310,500 | 19.56 | 19.60 | 19.28 | 2,293,100 | 4,003,100 | -41.5 |
| 17/07/2025 |
19.48
|
13,060,100 | 19.48 | 19.56 | 19.32 | 3,146,400 | 655,200 | 60.6 |
| 16/07/2025 |
19.40
|
16,039,400 | 19.32 | 19.44 | 19.28 | 4,923,800 | 6,694,200 | -42.7 |
| 15/07/2025 |
19.32
|
31,224,600 | 19.52 | 19.80 | 19.32 | 4,534,800 | 5,497,200 | -23.7 |
| 14/07/2025 |
19.52
|
13,079,300 | 19.60 | 19.60 | 19.24 | 749,200 | 1,979,200 | -30.0 |
| 11/07/2025 |
19.56
|
16,447,300 | 19.48 | 19.56 | 19.16 | 2,807,235 | 1,037,100 | 0 |
| 10/07/2025 |
19.48
|
14,924,700 | 19.48 | 19.52 | 19.24 | 6,039,700 | 2,205,020 | 0 |
| 09/07/2025 |
19.36
|
34,196,100 | 18.88 | 19.76 | 18.80 | 8,028,687 | 2,800,600 | 0 |
| 08/07/2025 |
18.80
|
17,331,200 | 18.72 | 18.84 | 18.60 | 3,883,400 | 1,679,300 | 51.6 |
| 07/07/2025 |
18.64
|
24,883,700 | 18.12 | 18.64 | 18.08 | 5,327,300 | 925,100 | 101.9 |
| 04/07/2025 |
18.04
|
13,207,400 | 18.12 | 18.24 | 17.92 | 667,000 | 1,187,400 | -11.8 |
| 03/07/2025 |
18.04
|
18,408,700 | 17.84 | 18.20 | 17.76 | 3,356,600 | 163,100 | 72.0 |
| 02/07/2025 |
17.84
|
15,269,100 | 17.72 | 18 | 17.64 | 1,258,700 | 320,800 | 20.9 |
| 01/07/2025 |
17.68
|
23,738,800 | 17.48 | 17.84 | 17.44 | 7,921,700 | 17,011,500 | -219.5 |
| 30/06/2025 |
17.44
|
6,655,700 | 17.44 | 17.52 | 17.40 | 1,295,900 | 1,320,800 | -0.5 |
| 27/06/2025 |
17.44
|
7,992,100 | 17.40 | 17.52 | 17.28 | 556,000 | 650,100 | -2.0 |
| 26/06/2025 |
17.36
|
8,625,800 | 17.48 | 17.52 | 17.28 | 270,600 | 1,759,100 | -32.3 |
| 25/06/2025 |
17.44
|
10,449,900 | 17.60 | 17.64 | 17.44 | 293,100 | 1,377,600 | -23.8 |
| 24/06/2025 |
17.56
|
12,944,000 | 17.68 | 17.76 | 17.52 | 334,100 | 1,685,700 | -29.7 |
| 23/06/2025 |
17.56
|
10,204,700 | 17.60 | 17.68 | 17.48 | 897,600 | 681,600 | 4.7 |
| 20/06/2025 |
17.72
|
15,339,900 | 17.64 | 17.88 | 17.56 | 196,300 | 885,700 | -15.2 |
| 19/06/2025 |
17.60
|
8,180,400 | 17.60 | 17.72 | 17.48 | 170,200 | 1,303,300 | -24.8 |
| 18/06/2025 |
17.56
|
13,318,000 | 17.52 | 17.68 | 17.44 | 566,600 | 992,400 | -9.3 |
| 17/06/2025 |
17.52
|
8,869,100 | 17.48 | 17.56 | 17.36 | 863,600 | 63,100 | 17.4 |
| 16/06/2025 |
17.40
|
7,597,600 | 17.24 | 17.48 | 17.16 | 727,200 | 316,000 | 9.0 |
| 13/06/2025 |
17.28
|
10,917,900 | 17.28 | 17.40 | 17.08 | 101,700 | 811,100 | -15.2 |
| 12/06/2025 |
17.40
|
8,674,000 | 17.20 | 17.44 | 17.16 | 691,000 | 33,000 | 14.2 |
| 11/06/2025 |
17.12
|
6,441,200 | 17.24 | 17.24 | 17.08 | 365,700 | 1,409,300 | -22.4 |
| 10/06/2025 |
17.20
|
8,468,900 | 17.20 | 17.40 | 17.12 | 437,800 | 23,100 | 8.9 |
| 09/06/2025 |
17.16
|
6,800,200 | 17.44 | 17.44 | 17.16 | 52,800 | 987,200 | -20.1 |
| 06/06/2025 |
17.44
|
8,459,900 | 17.24 | 17.44 | 17.16 | 1,033,600 | 122,800 | 19.7 |
| 05/06/2025 |
17.32
|
8,856,700 | 17.48 | 17.52 | 17.24 | 167,200 | 2,496,200 | -50.5 |
| 04/06/2025 |
17.48
|
6,875,500 | 17.56 | 17.60 | 17.40 | 1,029,100 | 554,400 | 10.4 |
| 03/06/2025 |
17.48
|
8,974,600 | 17.32 | 17.64 | 17.28 | 393,400 | 947,800 | -12.2 |
| 02/06/2025 |
17.28
|
8,581,300 | 17.24 | 17.40 | 17.12 | 406,700 | 1,663,500 | -27.1 |
| 30/05/2025 |
17.36
|
11,909,000 | 17.68 | 17.72 | 17.36 | 264,600 | 2,504,000 | -49.0 |
| 29/05/2025 |
17.64
|
11,318,800 | 17.84 | 18.04 | 17.64 | 705,000 | 641,200 | 1.4 |
| 28/05/2025 |
17.80
|
11,600,500 | 18.12 | 18.16 | 17.80 | 1,083,100 | 674,000 | 9.2 |
| 27/05/2025 |
18.08
|
9,757,700 | 18.08 | 18.20 | 18 | 1,342,600 | 1,584,100 | -5.5 |