| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.65 | -7.08% | 524,248,000 | -398,880 | 0 |
20.35
23.45
21.80
|
|
2 tháng
(2026-06-01) |
-2.40 | -9.98% | 862,087,700 | -10,087,176 | 0 |
20.35
24.35
21.80
|
|
3 tháng
(2026-05-04) |
-3.44 | -13.71% | 1,400,911,300 | -94,126,958 | 0 |
20.35
25.32
21.80
|
|
6 tháng
(2026-02-02) |
-2.49 | -10.30% | 3,952,710,600 | 139,076,790 | 5,237.2 |
20.35
26.73
21.80
|
|
12 tháng
(2025-08-04) |
-1.35 | -5.87% | 10,421,711,600 | 20,350,680 | 2,514.3 |
20.35
27.59
21.80
|
|
24 tháng
(2024-08-09) |
1.92 | 9.70% | 16,620,904,800 | -155,421,588 | -2,171.5 |
16.14
27.59
21.80
|
|
36 tháng
(2023-08-15) |
2.40 | 12.47% | 22,550,794,900 | -276,586,228 | -5,571.2 |
15.70
27.59
21.80
|
|
60 tháng
(2021-08-25) |
-3.58 | -14.18% | 34,591,852,900 | -216,159,483 | -10,182.5 |
8.33
30.23
21.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 18/11/2025 |
25
|
35,028,300 | 24.77 | 25.09 | 24.68 | 15,686,300 | 1,923,900 | 377.7 |
| 17/11/2025 |
24.82
|
32,158,300 | 24.59 | 24.86 | 24.59 | 11,412,900 | 2,740,300 | 236.2 |
| 14/11/2025 |
24.45
|
22,112,200 | 24.09 | 24.50 | 24.09 | 9,693,100 | 2,471,600 | 194.0 |
| 13/11/2025 |
24.14
|
18,927,500 | 24.55 | 24.59 | 24.14 | 192,100 | 3,497,000 | -88.3 |
| 12/11/2025 |
24.55
|
30,662,900 | 24.23 | 24.64 | 24.23 | 7,810,000 | 3,527,500 | 115.4 |
| 11/11/2025 |
24.18
|
31,332,100 | 24.18 | 24.45 | 24.05 | 8,045,000 | 4,106,200 | 105.4 |
| 10/11/2025 |
24.05
|
48,017,900 | 23.82 | 24.32 | 23.73 | 19,459,400 | 4,177,000 | 405.0 |
| 07/11/2025 |
23.68
|
55,100,200 | 23.77 | 24.14 | 23.64 | 16,568,900 | 5,161,500 | 300.9 |
| 06/11/2025 |
23.73
|
21,207,600 | 23.95 | 24.09 | 23.73 | 1,717,300 | 5,118,800 | -89.0 |
| 05/11/2025 |
23.91
|
20,835,300 | 24.05 | 24.32 | 23.86 | 1,005,700 | 1,620,300 | -16.2 |
| 04/11/2025 |
24.32
|
37,767,100 | 23.77 | 24.41 | 23.59 | 2,152,500 | 3,167,700 | -26.5 |
| 03/11/2025 |
23.68
|
28,356,600 | 24.32 | 24.45 | 23.68 | 977,000 | 2,931,900 | -51.7 |
| 31/10/2025 |
24.27
|
19,779,100 | 24.45 | 24.64 | 24.27 | 1,390,200 | 5,407,800 | -107.7 |
| 30/10/2025 |
24.45
|
23,693,500 | 24.91 | 24.91 | 24.45 | 2,609,600 | 6,270,600 | -99.0 |
| 29/10/2025 |
24.77
|
39,448,900 | 24.45 | 25.05 | 24.45 | 1,862,300 | 6,372,800 | -123.1 |
| 28/10/2025 |
24.36
|
28,512,100 | 23.95 | 24.36 | 23.77 | 1,335,600 | 2,232,300 | -23.4 |
| 27/10/2025 |
23.86
|
27,390,800 | 24.32 | 24.41 | 23.86 | 1,211,300 | 1,569,700 | -9.4 |
| 24/10/2025 |
24
|
30,587,700 | 24.09 | 24.27 | 23.73 | 2,892,600 | 4,247,500 | -35.1 |
| 23/10/2025 |
24.09
|
23,443,400 | 24.32 | 24.55 | 24.09 | 353,200 | 1,541,000 | -31.7 |
| 22/10/2025 |
24.27
|
37,268,800 | 24.45 | 24.45 | 23.77 | 1,285,800 | 7,506,300 | -165.5 |
| 21/10/2025 |
24.36
|
74,275,800 | 23.91 | 24.55 | 23.64 | 11,755,900 | 5,949,500 | 153.3 |
| 20/10/2025 |
23.68
|
102,963,100 | 25.36 | 25.68 | 23.68 | 5,667,400 | 11,206,600 | -158.9 |
| 17/10/2025 |
25.45
|
46,508,200 | 25.73 | 26.05 | 25.45 | 2,969,200 | 3,832,500 | -24.3 |
| 16/10/2025 |
25.68
|
44,715,300 | 25.68 | 26.18 | 25.45 | 2,550,200 | 6,215,500 | -103.9 |
| 15/10/2025 |
25.68
|
34,623,200 | 25.82 | 26.09 | 25.64 | 1,222,700 | 2,893,600 | -47.3 |
| 14/10/2025 |
25.77
|
84,307,900 | 26.41 | 26.59 | 25.73 | 1,968,900 | 8,652,000 | -192.0 |
| 13/10/2025 |
26.36
|
80,237,700 | 26.41 | 26.59 | 26.23 | 8,056,800 | 21,650,500 | -394.3 |
| 10/10/2025 |
26.91
|
62,702,300 | 26.36 | 27.05 | 26.27 | 15,505,600 | 2,879,000 | 372.0 |