| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.95 | -8.45% | 62,956,400 | -1,388,800 | -44.1 |
29.90
35.90
31.15
|
|
2 tháng
(2026-01-15) |
-4.35 | -11.98% | 205,805,200 | 7,745,000 | 299.0 |
29.90
38
31.15
|
|
3 tháng
(2025-12-16) |
-2.55 | -7.39% | 281,952,500 | 8,563,200 | 324.9 |
29.90
38
31.15
|
|
6 tháng
(2025-09-17) |
-4.65 | -12.70% | 620,891,300 | -18,914,000 | -681.7 |
29.90
38
31.15
|
|
12 tháng
(2025-03-21) |
2.75 | 9.42% | 1,695,093,900 | -40,305,354 | -1,776.1 |
20.60
41.15
31.15
|
|
24 tháng
(2024-03-26) |
-4.15 | -11.50% | 2,850,518,900 | -75,983,099 | -2,804.7 |
20.60
41.15
31.15
|
|
36 tháng
(2023-04-03) |
6.80 | 27.04% | 4,985,531,400 | -58,709,491 | -2,215.5 |
20.60
41.15
31.15
|
|
60 tháng
(2021-04-12) |
1.12 | 3.65% | 8,744,153,000 | -53,547,221 | -2,030.5 |
13.95
46.58
31.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2025 |
37
|
10,266,200 | 35.50 | 37.05 | 35.50 | 1,214,000 | 1,065,000 | 5.4 |
| 15/10/2025 |
34.95
|
10,231,600 | 35.60 | 35.85 | 34.35 | 186,400 | 1,939,800 | -61.4 |
| 14/10/2025 |
35.50
|
9,511,500 | 37.15 | 37.15 | 35.50 | 163,800 | 2,547,100 | -86.1 |
| 13/10/2025 |
36.70
|
10,302,900 | 35.10 | 37.25 | 35.10 | 1,274,100 | 3,188,000 | -70.5 |
| 10/10/2025 |
35.70
|
5,746,700 | 35.45 | 36.10 | 35.20 | 1,433,600 | 1,506,700 | -2.6 |
| 09/10/2025 |
34.95
|
5,546,800 | 35.40 | 35.70 | 34.85 | 0 | 0 | 0 |
| 08/10/2025 |
35.25
|
4,835,300 | 35.65 | 35.90 | 34.80 | 1,353,700 | 755,600 | 21.1 |
| 07/10/2025 |
35
|
4,038,100 | 36.30 | 36.45 | 35 | 32,400 | 547,900 | -18.3 |
| 06/10/2025 |
36
|
4,000,000 | 34.90 | 36.75 | 34.90 | 417,100 | 498,900 | -3.1 |
| 03/10/2025 |
34.65
|
7,576,100 | 34.75 | 35.50 | 34.20 | 2,273,300 | 1,667,600 | 21.1 |
| 02/10/2025 |
35
|
5,613,400 | 36.75 | 36.75 | 35 | 466,500 | 1,541,800 | -38.7 |
| 01/10/2025 |
36.35
|
2,640,400 | 36.15 | 36.80 | 36.10 | 475,600 | 736,700 | -9.5 |
| 30/09/2025 |
36.10
|
8,567,400 | 37.35 | 37.35 | 35.95 | 347,300 | 1,230,400 | -32.1 |
| 29/09/2025 |
37.30
|
4,529,800 | 37.50 | 37.70 | 37.30 | 19,400 | 1,110,900 | -40.9 |
| 26/09/2025 |
37.60
|
9,702,600 | 37 | 38.50 | 36.70 | 1,408,600 | 1,742,400 | -12.6 |
| 25/09/2025 |
36.90
|
8,426,500 | 37.50 | 38.15 | 36.90 | 103,100 | 4,698,300 | -171.9 |
| 24/09/2025 |
37.10
|
6,279,400 | 36.40 | 37.20 | 35.95 | 579,500 | 2,432,500 | -67.8 |
| 23/09/2025 |
36.60
|
4,051,600 | 36.90 | 37 | 36.15 | 649,700 | 1,253,000 | -21.9 |
| 22/09/2025 |
36.90
|
6,540,600 | 36.50 | 37.20 | 35.90 | 1,763,700 | 1,104,900 | 24.2 |
| 19/09/2025 |
36.10
|
5,904,800 | 37.25 | 37.40 | 36.10 | 385,500 | 3,183,400 | -102.1 |
| 18/09/2025 |
36.70
|
7,121,100 | 36.70 | 37.50 | 36.55 | 1,004,600 | 2,235,600 | -45.4 |
| 17/09/2025 |
36.60
|
8,915,000 | 38 | 38.25 | 36.60 | 746,500 | 1,820,300 | -40.3 |
| 16/09/2025 |
38
|
8,831,300 | 39.45 | 39.50 | 38 | 979,500 | 1,911,500 | -36.2 |
| 15/09/2025 |
39.20
|
6,419,900 | 39.10 | 40.30 | 38.90 | 699,400 | 1,057,100 | -13.9 |
| 12/09/2025 |
38.85
|
7,583,400 | 38.50 | 39.95 | 38.40 | 75,400 | 779,300 | -27.7 |
| 11/09/2025 |
38.30
|
12,011,200 | 37.50 | 38.85 | 36 | 1,599,000 | 1,080,800 | 19.3 |
| 10/09/2025 |
37.80
|
7,761,300 | 39 | 39 | 37.60 | 310,300 | 1,953,800 | -62.9 |
| 09/09/2025 |
38.35
|
13,274,300 | 39.10 | 39.25 | 37.70 | 519,400 | 2,980,600 | -94.4 |
| 08/09/2025 |
39
|
15,707,500 | 41.70 | 41.80 | 39 | 936,300 | 1,010,800 | -3.8 |
| 05/09/2025 |
41.15
|
23,269,800 | 40.80 | 43.10 | 40.40 | 1,737,500 | 688,300 | 43.4 |
| 04/09/2025 |
40.30
|
8,054,000 | 40 | 41.25 | 39.65 | 966,100 | 1,242,200 | -11.0 |
| 03/09/2025 |
39.60
|
12,051,700 | 39.60 | 41.85 | 39.55 | 456,600 | 3,112,600 | -106.1 |
| 29/08/2025 |
39.65
|
8,734,300 | 41 | 41 | 39.60 | 151,900 | 2,159,400 | -80.4 |
| 28/08/2025 |
40.30
|
9,054,700 | 39.40 | 40.55 | 38.80 | 566,800 | 978,666 | 0 |
| 27/08/2025 |
39.30
|
10,372,500 | 40.40 | 40.40 | 39.30 | 791,600 | 3,085,000 | -91.4 |
| 26/08/2025 |
39.95
|
10,862,800 | 38.10 | 40 | 37.50 | 1,228,000 | 1,591,700 | -13.5 |
| 25/08/2025 |
38.65
|
12,220,100 | 42.30 | 42.30 | 38.05 | 1,139,000 | 2,002,100 | -36.2 |
| 22/08/2025 |
40.80
|
22,198,700 | 39 | 41.85 | 38.50 | 3,197,800 | 2,686,500 | 19.8 |
| 21/08/2025 |
39.75
|
13,472,100 | 41.85 | 42 | 39.70 | 326,500 | 3,272,700 | -118.8 |
| 20/08/2025 |
40.10
|
32,657,400 | 40.05 | 40.10 | 37.50 | 4,400,200 | 2,780,300 | 62.5 |
| 19/08/2025 |
37.50
|
8,296,200 | 37.50 | 37.50 | 37.50 | 109,100 | 1,199,900 | -40.9 |
| 18/08/2025 |
35.05
|
11,213,600 | 32.80 | 35.05 | 32.65 | 557,800 | 1,935,500 | -48.5 |
| 15/08/2025 |
32.80
|
8,247,800 | 33.80 | 33.95 | 32 | 583,500 | 501,800 | 2.6 |
| 14/08/2025 |
33.55
|
5,934,300 | 33.80 | 34.10 | 33.20 | 103,800 | 303,700 | -6.7 |
| 13/08/2025 |
33.80
|
8,069,400 | 33.70 | 34.85 | 33.55 | 904,500 | 651,400 | 8.7 |
| 12/08/2025 |
33.55
|
6,429,500 | 33.50 | 33.75 | 32.95 | 753,800 | 324,500 | 14.2 |
| 11/08/2025 |
33.45
|
7,389,000 | 33.25 | 34.20 | 32.95 | 130,800 | 936,700 | -27.1 |
| 08/08/2025 |
33.25
|
7,580,100 | 34.10 | 34.10 | 32.85 | 1,116,000 | 857,300 | 8.6 |
| 07/08/2025 |
33.95
|
7,684,300 | 34.50 | 34.50 | 33.40 | 2,370,900 | 782,800 | 53.9 |
| 06/08/2025 |
33.15
|
5,834,500 | 33 | 33.45 | 32.40 | 1,249,100 | 700,700 | 17.8 |
| 05/08/2025 |
32.45
|
23,305,300 | 31.95 | 33.75 | 30.30 | 3,622,400 | 2,622,600 | 30.6 |
| 04/08/2025 |
31.55
|
6,570,300 | 31.50 | 31.85 | 30.90 | 1,533,400 | 615,100 | 28.6 |
| 01/08/2025 |
31.50
|
7,246,800 | 32 | 32.25 | 31 | 1,329,100 | 2,782,400 | -46.4 |
| 31/07/2025 |
31.65
|
25,721,500 | 30.50 | 31.70 | 29.95 | 1,940,300 | 8,639,100 | -212.0 |
| 30/07/2025 |
29.65
|
6,501,000 | 29.60 | 29.95 | 28.90 | 1,795,600 | 1,241,400 | 16.1 |
| 29/07/2025 |
29
|
10,635,100 | 30.90 | 30.90 | 29 | 1,151,000 | 486,900 | 19.5 |
| 28/07/2025 |
29.95
|
8,496,700 | 29.50 | 30.10 | 29.20 | 110,200 | 1,085,900 | -29.0 |
| 25/07/2025 |
29.20
|
8,298,000 | 28.50 | 29.25 | 28.40 | 915,500 | 532,500 | 10.8 |
| 24/07/2025 |
28.45
|
3,391,600 | 28.70 | 28.80 | 28.20 | 171,100 | 216,600 | -1.3 |
| 23/07/2025 |
28.45
|
4,750,400 | 28.55 | 29 | 28.40 | 525,700 | 582,500 | -1.6 |
| 22/07/2025 |
28.45
|
3,357,400 | 28.15 | 28.60 | 28.10 | 481,200 | 147,000 | 9.4 |
| 21/07/2025 |
28.35
|
3,380,400 | 28.70 | 28.75 | 28.15 | 161,700 | 239,300 | -2.2 |
| 18/07/2025 |
28.45
|
5,571,000 | 28.60 | 28.70 | 28.25 | 197,400 | 664,000 | -13.3 |
| 17/07/2025 |
28.40
|
6,292,300 | 28.30 | 28.80 | 28.15 | 1,253,900 | 493,500 | 21.6 |
| 16/07/2025 |
28.20
|
5,140,300 | 27.90 | 28.25 | 27.90 | 2,600 | 758,900 | -21.2 |
| 15/07/2025 |
28.10
|
4,889,200 | 28.50 | 28.60 | 28.05 | 538,000 | 254,800 | 8.0 |
| 14/07/2025 |
28.35
|
8,075,700 | 27.70 | 28.45 | 27.50 | 871,500 | 172,100 | 19.6 |
| 11/07/2025 |
27.50
|
7,142,000 | 27.40 | 27.65 | 27.15 | 868,100 | 418,100 | 0 |
| 10/07/2025 |
27.40
|
5,259,400 | 27.80 | 27.95 | 27.40 | 354,100 | 109,500 | 0 |
| 09/07/2025 |
27.75
|
9,304,400 | 27.50 | 27.95 | 27.45 | 3,343,100 | 247,000 | 0 |
| 08/07/2025 |
27.50
|
11,341,600 | 27.30 | 27.80 | 27.25 | 2,248,800 | 1,732,200 | 14.2 |
| 07/07/2025 |
26.95
|
5,610,200 | 27 | 27.25 | 26.55 | 931,800 | 933,900 | -0.0 |
| 04/07/2025 |
26.80
|
3,321,200 | 26.50 | 26.80 | 26.45 | 1,160,200 | 223,900 | 25.0 |
| 03/07/2025 |
26.60
|
14,047,700 | 26.80 | 27 | 26.10 | 1,569,500 | 1,427,000 | 3.7 |
| 02/07/2025 |
27.15
|
9,778,700 | 26.45 | 27.20 | 26.30 | 3,052,100 | 246,600 | 75.9 |
| 01/07/2025 |
26.25
|
5,174,300 | 26.55 | 27.05 | 26.25 | 353,100 | 352,800 | 0.0 |
| 30/06/2025 |
26.75
|
6,810,600 | 26.50 | 26.75 | 26.25 | 192,400 | 875,800 | -18.1 |
| 27/06/2025 |
26.45
|
6,432,900 | 26.65 | 26.75 | 26.35 | 95,400 | 501,000 | -10.8 |
| 26/06/2025 |
26.45
|
10,257,000 | 25.80 | 26.70 | 25.80 | 1,501,000 | 61,900 | 37.8 |
| 25/06/2025 |
25.75
|
4,444,800 | 25.95 | 26.20 | 25.70 | 117,000 | 151,500 | -0.9 |
| 24/06/2025 |
25.80
|
7,248,300 | 26.15 | 26.25 | 25.75 | 555,800 | 810,900 | -6.7 |
| 23/06/2025 |
26.05
|
8,613,400 | 25.25 | 26.30 | 25.15 | 330,800 | 424,000 | -2.4 |
| 20/06/2025 |
25.75
|
6,209,700 | 25.65 | 25.85 | 25.50 | 535,600 | 813,700 | -7.1 |
| 19/06/2025 |
25.65
|
8,173,000 | 24.95 | 25.75 | 24.95 | 538,000 | 688,500 | -4.0 |
| 18/06/2025 |
24.90
|
3,661,900 | 25.05 | 25.25 | 24.90 | 333,400 | 212,900 | 3.0 |
| 17/06/2025 |
25.20
|
3,496,400 | 25.45 | 25.45 | 25.10 | 664,700 | 376,700 | 7.2 |
| 16/06/2025 |
25.25
|
3,444,500 | 24.15 | 25.25 | 24.15 | 684,800 | 487,000 | 5.0 |
| 13/06/2025 |
24.40
|
7,075,800 | 25.30 | 25.30 | 24.15 | 337,900 | 1,593,600 | -31.1 |
| 12/06/2025 |
25.30
|
4,146,400 | 24.95 | 25.30 | 24.90 | 1,247,700 | 253,000 | 25.0 |
| 11/06/2025 |
24.70
|
3,575,700 | 25.15 | 25.30 | 24.65 | 478,200 | 179,300 | 7.4 |
| 10/06/2025 |
25
|
3,171,600 | 25 | 25.35 | 24.90 | 443,600 | 7,400 | 11.0 |
| 09/06/2025 |
24.95
|
6,413,400 | 25.55 | 25.65 | 24.85 | 993,700 | 780,600 | 5.3 |
| 06/06/2025 |
25.50
|
6,234,000 | 26.30 | 26.35 | 25.50 | 69,000 | 896,500 | -21.5 |
| 05/06/2025 |
26.30
|
5,016,000 | 26.20 | 26.50 | 26.05 | 1,083,100 | 364,300 | 18.9 |
| 04/06/2025 |
26.15
|
7,867,500 | 26.45 | 26.65 | 26.05 | 87,900 | 631,500 | -14.3 |
| 03/06/2025 |
26.45
|
5,097,000 | 26.40 | 26.60 | 26.30 | 1,356,200 | 994,500 | 9.6 |
| 02/06/2025 |
26.30
|
4,743,700 | 25.85 | 26.60 | 25.85 | 923,200 | 114,000 | 21.3 |
| 30/05/2025 |
26.30
|
6,096,500 | 27.10 | 27.10 | 26.30 | 108,600 | 1,805,000 | -45.0 |
| 29/05/2025 |
26.95
|
9,999,100 | 27.40 | 27.65 | 26.90 | 2,431,900 | 1,569,400 | 23.7 |
| 28/05/2025 |
26.90
|
7,132,900 | 27.25 | 27.50 | 26.85 | 1,154,700 | 36,900 | 30.4 |