| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.25 | -1.13% | 379,935,500 | 1,462,783 | 0 |
21
22.25
21.30
|
|
2 tháng
(2026-07-13) |
-0.55 | -2.46% | 965,161,700 | 38,465,380 | 0 |
20.35
22.55
21.30
|
|
3 tháng
(2026-06-15) |
-2.50 | -10.27% | 1,303,129,100 | 22,743,583 | 0 |
20.35
24.35
21.30
|
|
6 tháng
(2026-03-16) |
-2.47 | -10.15% | 3,072,189,300 | -22,642,081 | 62.9 |
20.35
25.95
21.30
|
|
12 tháng
(2025-09-16) |
-5.38 | -19.75% | 8,308,263,800 | 252,655,519 | 7,799.8 |
20.35
27.23
21.30
|
|
24 tháng
(2024-09-23) |
2.38 | 12.23% | 16,640,578,600 | -30,949,657 | 530.0 |
16.14
27.59
21.30
|
|
36 tháng
(2023-09-27) |
3.60 | 19.72% | 22,244,911,300 | -186,442,099 | -3,586.9 |
15.70
27.59
21.30
|
|
60 tháng
(2021-10-07) |
-7.13 | -24.60% | 34,422,393,400 | -158,862,754 | -8,163.7 |
8.33
30.23
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
25.41
|
27,972,100 | 25.50 | 25.64 | 25.23 | 5,755,745 | 3,057,631 | 0 |
| 15/04/2026 |
25.50
|
29,753,200 | 26.09 | 26.14 | 25.50 | 2,919,044 | 3,908,000 | 0 |
| 14/04/2026 |
25.95
|
61,934,200 | 25.55 | 26.18 | 25.41 | 10,179,025 | 3,813,821 | 0 |
| 13/04/2026 |
25.27
|
23,005,200 | 25.32 | 25.59 | 25.27 | 2,217,850 | 871,591 | 0 |
| 10/04/2026 |
25.45
|
35,473,400 | 26 | 26 | 25.45 | 7,974,151 | 1,642,189 | 0 |
| 09/04/2026 |
25.68
|
51,607,600 | 25.36 | 26 | 25.14 | 19,571,640 | 2,435,705 | 0 |
| 08/04/2026 |
25.45
|
67,646,600 | 25 | 25.50 | 24.91 | 13,863,713 | 1,932,538 | 0 |
| 07/04/2026 |
24.36
|
13,164,600 | 24.36 | 24.64 | 24.32 | 1,251,158 | 670,964 | 28.4 |
| 06/04/2026 |
24.41
|
19,748,100 | 24.23 | 24.64 | 24.18 | 1,443,500 | 9,482,900 | -217.4 |
| 03/04/2026 |
24.23
|
31,383,300 | 24.86 | 24.91 | 24.18 | 7,686,300 | 6,859,500 | 22.8 |
| 02/04/2026 |
24.86
|
50,005,700 | 24.55 | 25 | 24.32 | 42,167,100 | 8,172,200 | 942.1 |
| 01/04/2026 |
24.68
|
31,503,700 | 24.86 | 24.95 | 24.64 | 463,700 | 725,900 | -6.9 |
| 31/03/2026 |
24.45
|
23,553,000 | 24.59 | 24.77 | 24.36 | 5,070,900 | 4,181,900 | 23.9 |
| 30/03/2026 |
24.45
|
41,276,100 | 23.77 | 24.64 | 23.59 | 6,954,000 | 2,193,300 | 125.7 |
| 27/03/2026 |
24.09
|
26,863,700 | 23.59 | 24.27 | 23.50 | 6,954,000 | 2,193,300 | 125.7 |
| 26/03/2026 |
23.55
|
18,424,200 | 23.91 | 23.95 | 23.55 | 1,563,900 | 2,668,800 | -29.0 |
| 25/03/2026 |
23.95
|
22,967,100 | 23.91 | 24 | 23.73 | 2,905,700 | 8,113,000 | -135.6 |
| 24/03/2026 |
23.59
|
27,778,800 | 23.64 | 23.91 | 23.50 | 7,300,400 | 6,310,000 | 25.4 |
| 23/03/2026 |
23.18
|
44,362,900 | 23.32 | 23.82 | 22.95 | 7,300,400 | 6,310,000 | 25.4 |
| 20/03/2026 |
23.55
|
60,885,800 | 24.09 | 24.14 | 23.55 | 8,158,600 | 33,538,900 | -661.5 |
| 19/03/2026 |
24.27
|
36,837,300 | 24.09 | 24.41 | 23.95 | 2,384,600 | 5,664,300 | -88.1 |
| 18/03/2026 |
24.36
|
23,058,500 | 24.45 | 24.68 | 24.23 | 2,269,500 | 2,889,700 | -16.6 |
| 17/03/2026 |
24.45
|
24,176,300 | 24.55 | 24.86 | 24.45 | 1,761,100 | 4,155,600 | -63.9 |
| 16/03/2026 |
24.32
|
19,880,400 | 24.23 | 24.50 | 24.14 | 3,848,900 | 5,242,400 | -37.3 |
| 13/03/2026 |
24.23
|
28,666,500 | 24.27 | 24.73 | 24.09 | 3,848,900 | 5,242,400 | -37.3 |
| 12/03/2026 |
24.36
|
44,045,900 | 24.55 | 24.68 | 24.23 | 3,788,900 | 6,636,600 | -76.5 |
| 11/03/2026 |
24.91
|
49,913,200 | 24.68 | 25.14 | 24.50 | 11,939,700 | 7,706,300 | 115.7 |
| 10/03/2026 |
24.64
|
91,236,600 | 24.36 | 24.64 | 23.77 | 5,098,800 | 8,394,900 | -84.1 |
| 09/03/2026 |
23.05
|
120,981,900 | 23.18 | 23.77 | 23.05 | 5,098,800 | 8,394,900 | -84.1 |
| 06/03/2026 |
24.77
|
44,351,700 | 24.55 | 25.09 | 24.41 | 5,304,300 | 6,579,900 | -34.4 |
| 05/03/2026 |
24.77
|
47,998,900 | 25.41 | 25.59 | 24.64 | 2,465,400 | 12,988,700 | -289.8 |
| 04/03/2026 |
25.18
|
68,275,500 | 25.09 | 25.32 | 24.36 | 7,686,300 | 6,859,500 | 22.8 |
| 03/03/2026 |
25.18
|
69,294,100 | 26.18 | 26.23 | 25.09 | 19,904,800 | 6,458,100 | 386.7 |
| 02/03/2026 |
25.91
|
86,907,000 | 25.64 | 26.59 | 25.50 | 15,176,500 | 5,816,400 | 251.6 |
| 27/02/2026 |
26.18
|
47,306,500 | 26.68 | 26.73 | 26.18 | 11,492,300 | 4,762,300 | 195.9 |
| 26/02/2026 |
26.73
|
54,496,800 | 26.82 | 26.86 | 26.18 | 18,581,500 | 2,942,300 | 455.6 |
| 25/02/2026 |
26.64
|
136,409,200 | 25.82 | 27 | 25.82 | 62,301,600 | 2,275,600 | 1,756.6 |
| 24/02/2026 |
25.73
|
99,498,300 | 25 | 25.82 | 24.86 | 41,910,400 | 5,332,100 | 1,027.5 |
| 23/02/2026 |
25
|
36,086,500 | 24.64 | 25 | 24.64 | 15,186,900 | 3,130,900 | 329.8 |
| 13/02/2026 |
24.41
|
24,069,800 | 24.45 | 24.68 | 24.36 | 2,452,000 | 5,246,400 | -75.1 |
| 12/02/2026 |
24.45
|
13,137,000 | 24.55 | 24.64 | 24.32 | 3,290,900 | 2,293,100 | 26.9 |
| 11/02/2026 |
24.41
|
26,495,200 | 24.23 | 24.64 | 24.09 | 3,944,300 | 7,325,700 | -90.7 |
| 10/02/2026 |
24.14
|
32,543,400 | 24.45 | 24.50 | 24 | 2,660,200 | 6,479,900 | -102.1 |
| 09/02/2026 |
24.32
|
24,310,400 | 24.59 | 24.82 | 24.27 | 16,775,000 | 10,236,700 | 182.0 |
| 06/02/2026 |
24.36
|
67,073,000 | 24.86 | 25.55 | 24.36 | 16,775,000 | 10,236,700 | 182.0 |
| 05/02/2026 |
25.05
|
32,887,100 | 25.73 | 25.77 | 25.05 | 7,017,700 | 4,833,300 | 60.4 |
| 04/02/2026 |
25.73
|
145,418,100 | 24.41 | 26 | 24.41 | 42,167,100 | 8,172,200 | 942.1 |
| 03/02/2026 |
24.32
|
32,029,900 | 24.23 | 24.64 | 24.23 | 15,176,500 | 5,816,400 | 251.6 |
| 02/02/2026 |
24.14
|
44,024,300 | 24.36 | 24.36 | 23.86 | 6,916,700 | 12,156,400 | -138.8 |
| 30/01/2026 |
24.36
|
40,558,400 | 24.82 | 25 | 24.32 | 5,738,900 | 6,360,700 | -16.1 |
| 29/01/2026 |
24.64
|
27,608,700 | 24.36 | 24.64 | 24.36 | 4,319,100 | 1,705,700 | 70.5 |
| 28/01/2026 |
24.27
|
29,982,700 | 24.14 | 24.64 | 24.14 | 1,209,500 | 2,662,400 | -38.8 |
| 27/01/2026 |
24.05
|
21,014,200 | 23.95 | 24.14 | 23.82 | 2,883,600 | 2,433,700 | 12.0 |
| 26/01/2026 |
23.91
|
33,759,300 | 24.32 | 24.36 | 23.77 | 1,912,700 | 2,855,200 | -25.2 |
| 23/01/2026 |
24.32
|
24,233,600 | 24.64 | 24.68 | 24.32 | 3,591,400 | 1,530,200 | 55.6 |
| 22/01/2026 |
24.41
|
27,732,600 | 24.45 | 24.82 | 24.41 | 3,990,200 | 3,516,400 | 12.9 |
| 21/01/2026 |
24.36
|
37,234,300 | 24.68 | 24.77 | 24.23 | 2,079,700 | 1,843,800 | 6.3 |
| 20/01/2026 |
24.77
|
44,169,600 | 25.32 | 25.41 | 24.64 | 1,232,200 | 4,859,600 | -100.1 |
| 19/01/2026 |
25.18
|
40,465,900 | 25.36 | 25.64 | 25.14 | 5,440,500 | 2,161,400 | 91.6 |
| 16/01/2026 |
25.09
|
65,577,000 | 25.27 | 25.68 | 24.82 | 4,889,700 | 5,767,600 | -22.5 |
| 15/01/2026 |
25.09
|
61,937,700 | 24.77 | 25.36 | 24.77 | 7,708,600 | 6,740,800 | 26.9 |
| 14/01/2026 |
24.77
|
53,908,300 | 24.95 | 25.09 | 24.55 | 4,070,000 | 8,163,000 | -111.7 |
| 13/01/2026 |
24.77
|
45,777,400 | 25.23 | 25.36 | 24.55 | 4,558,000 | 5,329,600 | -21.1 |
| 12/01/2026 |
25
|
83,534,900 | 23.95 | 25.09 | 23.95 | 10,865,200 | 4,308,800 | 177.0 |
| 09/01/2026 |
23.82
|
35,089,300 | 24.36 | 24.36 | 23.82 | 5,309,800 | 3,389,200 | 50.9 |
| 08/01/2026 |
24
|
37,518,600 | 24.27 | 24.36 | 24 | 7,466,500 | 2,773,900 | 124.9 |
| 07/01/2026 |
24.18
|
37,249,700 | 23.59 | 24.32 | 23.59 | 10,642,800 | 2,320,200 | 220.2 |
| 06/01/2026 |
23.59
|
39,616,600 | 23.64 | 23.82 | 23.05 | 2,210,600 | 2,006,800 | 5.2 |
| 05/01/2026 |
23.59
|
46,487,900 | 24 | 24.14 | 23.36 | 1,451,800 | 4,242,400 | -72.9 |
| 31/12/2025 |
24
|
20,149,700 | 24.05 | 24.18 | 23.95 | 463,700 | 725,900 | -6.9 |
| 30/12/2025 |
24.09
|
24,581,900 | 24.27 | 24.41 | 24.09 | 880,200 | 1,009,200 | -3.5 |
| 29/12/2025 |
24.27
|
16,525,200 | 24.55 | 24.55 | 24.23 | 2,301,600 | 993,600 | 35.2 |
| 26/12/2025 |
24.45
|
94,035,000 | 24.64 | 25.18 | 24.23 | 2,800,000 | 5,548,200 | -74.3 |
| 25/12/2025 |
23.86
|
29,780,000 | 24.14 | 24.23 | 23.86 | 639,400 | 916,600 | -7.3 |
| 24/12/2025 |
24.14
|
23,136,900 | 24.41 | 24.41 | 24.09 | 931,600 | 3,636,100 | -72.0 |
| 23/12/2025 |
24.32
|
29,588,500 | 24.59 | 24.73 | 24.23 | 4,405,900 | 1,468,900 | 79.5 |
| 22/12/2025 |
24.45
|
54,880,900 | 24.27 | 24.64 | 24.18 | 14,678,500 | 16,041,800 | -36.7 |
| 19/12/2025 |
24.27
|
29,580,600 | 24 | 24.27 | 24 | 14,272,500 | 1,325,900 | 344.2 |
| 18/12/2025 |
24
|
18,777,900 | 24 | 24.14 | 23.86 | 5,856,900 | 5,343,800 | 13.6 |
| 17/12/2025 |
24
|
16,546,600 | 24.27 | 24.27 | 24 | 5,143,500 | 6,113,200 | -25.6 |
| 16/12/2025 |
24.27
|
29,329,900 | 23.95 | 24.50 | 23.86 | 8,661,900 | 7,868,700 | 21.3 |
| 15/12/2025 |
23.86
|
23,939,400 | 23.86 | 24 | 23.68 | 7,878,900 | 2,728,800 | 135.3 |
| 12/12/2025 |
23.64
|
37,088,200 | 24.18 | 24.27 | 23.64 | 10,123,600 | 6,846,700 | 86.4 |
| 11/12/2025 |
24.14
|
17,142,200 | 24.27 | 24.45 | 24.09 | 3,493,600 | 2,229,000 | 33.8 |
| 10/12/2025 |
24.23
|
19,708,000 | 24.23 | 24.55 | 24.18 | 7,575,900 | 1,899,800 | 152.1 |
| 09/12/2025 |
24
|
39,911,800 | 24.27 | 24.45 | 24 | 8,770,000 | 3,159,200 | 149.5 |
| 08/12/2025 |
24.32
|
21,455,600 | 24.45 | 24.64 | 24.32 | 6,048,600 | 3,159,100 | 77.9 |
| 05/12/2025 |
24.55
|
17,662,100 | 24.86 | 24.86 | 24.55 | 4,644,400 | 1,483,100 | 85.7 |
| 04/12/2025 |
24.82
|
35,081,200 | 24.50 | 24.95 | 24.45 | 8,962,900 | 3,067,800 | 160.9 |
| 03/12/2025 |
24.36
|
21,527,600 | 24.18 | 24.41 | 24.05 | 856,100 | 4,118,200 | -86.6 |
| 02/12/2025 |
24.09
|
26,073,200 | 24.14 | 24.23 | 23.82 | 4,132,400 | 3,795,200 | 8.9 |
| 01/12/2025 |
24.09
|
19,747,100 | 24.23 | 24.32 | 24.09 | 3,409,300 | 3,092,600 | 8.5 |
| 28/11/2025 |
24.14
|
20,789,300 | 24.45 | 24.59 | 24.14 | 2,390,300 | 2,904,700 | -13.8 |
| 27/11/2025 |
24.45
|
13,956,200 | 24.73 | 24.82 | 24.45 | 1,451,700 | 2,442,900 | -26.8 |
| 26/11/2025 |
24.64
|
19,022,200 | 24.50 | 24.73 | 24.41 | 3,263,200 | 4,604,100 | -36.1 |
| 25/11/2025 |
24.45
|
24,346,200 | 24.68 | 24.86 | 24.45 | 6,279,300 | 3,650,700 | 71.5 |
| 24/11/2025 |
24.64
|
14,707,800 | 24.91 | 25.05 | 24.64 | 1,373,300 | 2,722,200 | -36.6 |
| 21/11/2025 |
24.91
|
22,607,900 | 24.68 | 24.95 | 24.45 | 4,671,700 | 1,270,800 | 92.6 |
| 20/11/2025 |
24.77
|
23,049,300 | 25.18 | 25.27 | 24.68 | 3,488,200 | 3,113,900 | 10.0 |
| 19/11/2025 |
25.09
|
56,320,700 | 25 | 25.77 | 24.95 | 14,287,200 | 6,974,300 | 205.0 |