| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.40 | 5.07% | 431,332,500 | -28,781,700 | -814.5 |
27.60
29.70
28.50
|
|
2 tháng
(2025-12-01) |
3.80 | 15.08% | 804,649,500 | -41,928,400 | -1,199.7 |
24
29.70
28.50
|
|
3 tháng
(2025-10-30) |
2.28 | 8.53% | 1,176,008,800 | -62,770,800 | -1,794.7 |
23.68
29.70
28.50
|
|
6 tháng
(2025-08-01) |
7.40 | 34.26% | 2,394,668,800 | -89,162,432 | -2,587.1 |
21.60
29.70
28.50
|
|
12 tháng
(2025-02-03) |
11.08 | 61.83% | 3,961,839,500 | -108,396,601 | -3,235.0 |
14.56
29.70
28.50
|
|
24 tháng
(2024-02-15) |
13.86 | 91.50% | 5,883,167,300 | -251,313,451 | -6,858.8 |
14.22
29.70
28.50
|
|
36 tháng
(2023-02-13) |
19.47 | 204.15% | 7,082,077,000 | -217,883,698 | -6,169.0 |
8.93
29.70
28.50
|
|
60 tháng
(2021-02-23) |
20.23 | 230.56% | 8,924,933,700 | -197,205,090 | -5,621.8 |
7.40
29.70
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 26/05/2025 |
18.08
|
20,206,400 | 17.76 | 18.08 | 17.72 | 2,745,900 | 3,463,700 | -16.2 |
| 23/05/2025 |
17.68
|
6,900,600 | 17.68 | 17.80 | 17.60 | 882,200 | 985,200 | -2.3 |
| 22/05/2025 |
17.64
|
11,961,400 | 17.76 | 17.88 | 17.64 | 891,300 | 720,000 | 0 |
| 21/05/2025 |
17.92
|
10,021,100 | 17.84 | 18.16 | 17.76 | 416,100 | 1,623,800 | -27.0 |
| 20/05/2025 |
17.84
|
12,793,500 | 17.60 | 17.92 | 17.60 | 1,403,300 | 58,600 | 30.0 |
| 19/05/2025 |
17.60
|
13,180,500 | 17.48 | 17.84 | 17.32 | 2,086,788 | 36,198 | 0 |
| 16/05/2025 |
17.56
|
6,790,700 | 17.80 | 17.84 | 17.56 | 374,600 | 1,092,581 | 0 |
| 15/05/2025 |
17.80
|
11,950,400 | 17.72 | 17.92 | 17.56 | 886,410 | 1,910,840 | 0 |
| 14/05/2025 |
17.76
|
12,593,800 | 17.48 | 17.80 | 17.48 | 963,100 | 829,500 | 0 |
| 13/05/2025 |
17.44
|
12,592,000 | 17.28 | 17.68 | 17.28 | 478,300 | 2,446,400 | 0 |
| 12/05/2025 |
17.20
|
11,104,300 | 16.92 | 17.20 | 16.92 | 435,100 | 16,400 | 0 |
| 09/05/2025 |
16.96
|
6,217,300 | 17 | 17.04 | 16.88 | 819,700 | 425,100 | 0 |
| 08/05/2025 |
17
|
9,147,200 | 16.80 | 17.12 | 16.76 | 3,602,700 | 1,736,400 | 0 |
| 07/05/2025 |
16.80
|
10,559,900 | 16.92 | 17.04 | 16.72 | 1,100,100 | 788,800 | 0 |
| 06/05/2025 |
17
|
7,788,000 | 17 | 17.20 | 16.92 | 1,793,800 | 794,400 | 0 |
| 05/05/2025 |
16.96
|
7,796,700 | 17.20 | 17.24 | 16.92 | 765,400 | 777,400 | 0 |
| 29/04/2025 |
17.16
|
6,862,700 | 17.16 | 17.24 | 16.96 | 58,420 | 2,316,957 | -48.3 |
| 28/04/2025 |
17.20
|
7,440,900 | 17.12 | 17.20 | 16.88 | 2,312,200 | 35,200 | 48.5 |
| 25/04/2025 |
17
|
14,533,500 | 17 | 17.04 | 16.72 | 2,432,140 | 36,000 | 50.4 |
| 24/04/2025 |
17
|
13,382,600 | 16.64 | 17 | 16.56 | 284,200 | 378,600 | -1.9 |
| 23/04/2025 |
16.28
|
9,158,800 | 16.40 | 16.60 | 16.28 | 1,060,500 | 2,116,700 | -21.5 |
| 22/04/2025 |
16.24
|
12,392,100 | 16.24 | 16.32 | 15.32 | 591,100 | 2,433,768 | -36.4 |
| 21/04/2025 |
16.32
|
8,383,100 | 16.64 | 16.72 | 16.32 | 84,750 | 18,200 | 1.4 |
| 18/04/2025 |
16.64
|
7,456,700 | 16.64 | 16.76 | 16.64 | 33,900 | 751,420 | -15.0 |
| 17/04/2025 |
16.56
|
8,625,000 | 16.48 | 16.56 | 16.28 | 328,500 | 1,287,960 | -19.7 |
| 16/04/2025 |
16.52
|
6,250,400 | 16.48 | 16.68 | 16.36 | 319,200 | 588,380 | -5.5 |
| 15/04/2025 |
16.44
|
12,695,100 | 16.60 | 16.84 | 16.40 | 160,900 | 2,231,104 | -42.9 |