| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.60 | -13% | 214,783,600 | -1,323,616 | 0 |
17.40
22.30
17.80
|
|
2 tháng
(2026-05-29) |
-2.50 | -12.56% | 292,738,400 | -1,675,863 | 0 |
17.40
22.30
17.80
|
|
3 tháng
(2026-04-29) |
-2 | -10.31% | 361,774,800 | -558,626 | 0 |
17.40
22.30
17.80
|
|
6 tháng
(2026-01-29) |
-3.79 | -17.89% | 656,462,800 | -1,491,921 | -5.3 |
17.40
22.88
17.80
|
|
12 tháng
(2025-08-04) |
-7.83 | -31.03% | 1,396,570,100 | -36,981,696 | -1,006.5 |
17.40
30.99
17.80
|
|
24 tháng
(2024-08-07) |
-0.34 | -1.92% | 2,378,259,743 | -45,459,786 | -1,231.6 |
15.67
30.99
17.80
|
|
36 tháng
(2023-08-14) |
6.20 | 55.41% | 3,455,935,940 | -35,781,882 | -907.5 |
9.38
30.99
17.80
|
|
60 tháng
(2021-08-23) |
2.78 | 19.05% | 4,452,424,758 | -35,076,687 | -894.0 |
4.71
30.99
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
22.88
|
21,764,500 | 23.28 | 24.16 | 22.56 | 546,100 | 114,800 | 11.8 |
| 04/03/2026 |
22.40
|
9,364,300 | 21.67 | 22.40 | 20.79 | 738,400 | 188,200 | 14.8 |
| 03/03/2026 |
21.59
|
7,606,600 | 21.27 | 22.48 | 21.19 | 318,300 | 399,000 | -2.2 |
| 02/03/2026 |
21.27
|
8,880,800 | 22.16 | 22.24 | 20.71 | 101,000 | 80,300 | 0.5 |
| 27/02/2026 |
22.16
|
5,517,000 | 22.24 | 22.48 | 21.75 | 174,600 | 151,500 | 0.6 |
| 26/02/2026 |
21.91
|
3,920,800 | 22.07 | 22.32 | 21.75 | 132,500 | 250,200 | -3.2 |
| 25/02/2026 |
22.07
|
4,982,500 | 22.07 | 22.32 | 21.91 | 136,000 | 627,300 | -13.6 |
| 24/02/2026 |
22.07
|
7,266,900 | 21.83 | 22.48 | 21.27 | 77,900 | 34,500 | 1.2 |
| 23/02/2026 |
21.83
|
3,189,200 | 21.51 | 21.91 | 21.43 | 539,400 | 200 | 14.5 |
| 13/02/2026 |
21.51
|
3,483,400 | 21.43 | 21.67 | 21.27 | 1,400 | 3,200 | -0.0 |
| 12/02/2026 |
21.43
|
1,549,700 | 21.35 | 21.59 | 21.27 | 43,400 | 500 | 1.1 |
| 11/02/2026 |
21.35
|
3,956,700 | 20.63 | 21.51 | 20.63 | 300 | 0 | 0.0 |
| 10/02/2026 |
20.79
|
2,239,800 | 20.63 | 21.03 | 20.55 | 3,700 | 97,000 | -2.4 |
| 09/02/2026 |
20.63
|
1,755,600 | 20.63 | 21.03 | 20.63 | 500 | 212,600 | -5.5 |
| 06/02/2026 |
20.63
|
5,618,400 | 21.35 | 21.35 | 20.63 | 600 | 252,100 | -6.8 |
| 05/02/2026 |
21.35
|
2,887,100 | 21.67 | 21.99 | 21.35 | 600 | 252,100 | -6.8 |
| 04/02/2026 |
21.67
|
7,017,700 | 21.51 | 22.07 | 21.27 | 101,000 | 80,300 | 0.5 |
| 03/02/2026 |
21.27
|
3,696,400 | 21.11 | 21.51 | 21.11 | 53,000 | 161,700 | -2.9 |
| 02/02/2026 |
21.11
|
3,024,100 | 21.27 | 21.59 | 21.03 | 53,000 | 161,700 | -2.9 |
| 30/01/2026 |
21.27
|
3,015,700 | 21.03 | 21.51 | 21.03 | 150,300 | 900 | 3.9 |
| 29/01/2026 |
21.19
|
1,846,400 | 21.03 | 21.27 | 20.95 | 2,000 | 174,300 | -4.5 |
| 28/01/2026 |
21.03
|
3,602,400 | 20.95 | 21.11 | 20.71 | 24,700 | 159,500 | -3.5 |
| 27/01/2026 |
20.95
|
2,745,000 | 20.95 | 21.19 | 20.15 | 162,100 | 15,000 | 3.8 |
| 26/01/2026 |
20.95
|
4,535,300 | 21.51 | 21.67 | 20.79 | 347,400 | 595,900 | -6.7 |
| 23/01/2026 |
21.27
|
4,651,700 | 21.27 | 21.83 | 21.27 | 243,600 | 2,391,600 | -56.7 |
| 22/01/2026 |
21.27
|
5,574,500 | 21.11 | 21.59 | 20.87 | 16,600 | 1,457,100 | -37.9 |
| 21/01/2026 |
21.11
|
8,676,800 | 21.75 | 21.75 | 20.71 | 32,500 | 1,216,500 | -32.4 |
| 20/01/2026 |
21.75
|
6,354,400 | 22.07 | 22.32 | 21.67 | 191,000 | 1,057,400 | -23.9 |
| 19/01/2026 |
22.07
|
4,412,800 | 21.99 | 22.40 | 21.99 | 113,400 | 747,900 | -17.4 |
| 16/01/2026 |
21.99
|
5,850,500 | 22.40 | 22.48 | 21.67 | 132,800 | 1,744,400 | -44.4 |
| 15/01/2026 |
22.24
|
6,886,300 | 22.32 | 22.88 | 21.83 | 264,700 | 860,000 | -16.8 |
| 14/01/2026 |
22.32
|
9,221,200 | 22.56 | 22.72 | 21.75 | 3,000 | 2,002,200 | -57.1 |
| 13/01/2026 |
22.48
|
10,578,400 | 23.04 | 23.52 | 22.24 | 304,400 | 1,431,700 | -31.7 |
| 12/01/2026 |
22.96
|
14,339,200 | 21.03 | 23.04 | 20.95 | 73,600 | 877,400 | -21.2 |
| 09/01/2026 |
21.03
|
4,767,500 | 21.03 | 21.51 | 20.95 | 308,000 | 1,002,300 | -18.1 |
| 08/01/2026 |
21.03
|
5,835,200 | 20.87 | 21.43 | 20.87 | 135,100 | 856,000 | -18.6 |
| 07/01/2026 |
20.87
|
3,724,000 | 20.71 | 21.11 | 20.55 | 369,000 | 637,400 | -6.6 |
| 06/01/2026 |
20.63
|
4,247,500 | 19.43 | 20.95 | 19.27 | 77,600 | 1,005,000 | -23.9 |
| 05/01/2026 |
20.15
|
4,694,400 | 20.87 | 20.95 | 19.67 | 21,400 | 105,100 | -2.2 |
| 31/12/2025 |
20.87
|
1,398,500 | 20.87 | 21.11 | 20.79 | 200 | 333,500 | -8.7 |
| 30/12/2025 |
20.95
|
1,247,200 | 21.03 | 21.19 | 20.87 | 200 | 333,500 | -8.7 |
| 29/12/2025 |
21.03
|
2,032,700 | 21.03 | 21.27 | 20.87 | 248,800 | 364,300 | -3.0 |
| 26/12/2025 |
21.03
|
3,951,700 | 21.19 | 21.35 | 20.47 | 232,800 | 1,330,200 | -28.5 |
| 25/12/2025 |
21.19
|
3,113,300 | 21.51 | 21.83 | 21.19 | 20,500 | 992,300 | -25.8 |
| 24/12/2025 |
21.51
|
2,931,700 | 21.27 | 21.67 | 21.03 | 206,400 | 636,200 | -11.4 |
| 23/12/2025 |
21.27
|
3,024,900 | 21.51 | 21.75 | 21.27 | 800 | 401,000 | -10.7 |
| 22/12/2025 |
21.51
|
3,519,200 | 21.19 | 21.67 | 21.19 | 77,800 | 799,000 | -19.2 |
| 19/12/2025 |
21.19
|
2,368,700 | 20.95 | 21.27 | 20.87 | 182,100 | 548,100 | -9.5 |
| 18/12/2025 |
20.95
|
3,767,300 | 21.35 | 21.35 | 20.71 | 199,400 | 1,555,100 | -35.4 |
| 17/12/2025 |
21.35
|
1,874,100 | 21.99 | 21.99 | 21.35 | 4,300 | 792,100 | -21.1 |
| 16/12/2025 |
21.91
|
5,149,700 | 21.19 | 22.40 | 20.31 | 246,100 | 1,168,100 | -23.6 |
| 15/12/2025 |
21.19
|
2,955,400 | 21.19 | 21.59 | 20.87 | 53,500 | 1,136,600 | -28.5 |
| 12/12/2025 |
21.11
|
4,257,800 | 20.95 | 22.72 | 20.95 | 131,900 | 659,700 | -14.6 |
| 11/12/2025 |
22.40
|
1,073,600 | 22.48 | 22.72 | 22.40 | 1,900 | 234,100 | -6.5 |
| 10/12/2025 |
22.40
|
1,871,800 | 22.56 | 22.72 | 22.32 | 10,500 | 465,200 | -12.7 |
| 09/12/2025 |
22.48
|
4,944,000 | 22.88 | 22.88 | 21.91 | 57,300 | 1,080,200 | -28.5 |
| 08/12/2025 |
22.80
|
2,027,900 | 23.12 | 23.36 | 22.72 | 3,000 | 314,400 | -8.9 |
| 05/12/2025 |
23.12
|
3,001,400 | 23.68 | 23.76 | 23.04 | 28,800 | 1,030,500 | -29.0 |
| 04/12/2025 |
23.60
|
3,834,600 | 23.20 | 23.76 | 23.20 | 8,000 | 938,600 | -27.2 |
| 03/12/2025 |
23.20
|
1,997,700 | 22.88 | 23.36 | 22.24 | 49,000 | 416,800 | -10.5 |
| 02/12/2025 |
22.88
|
3,234,600 | 22.88 | 23.12 | 22.24 | 21,300 | 718,700 | -19.6 |
| 01/12/2025 |
22.72
|
1,359,400 | 22.88 | 23.20 | 22.72 | 1,500 | 373,600 | -10.6 |
| 28/11/2025 |
22.88
|
2,134,800 | 23.28 | 23.44 | 22.88 | 102,500 | 240,000 | -4.0 |
| 27/11/2025 |
23.28
|
1,337,200 | 23.76 | 23.84 | 23.28 | 18,100 | 37,500 | -0.6 |
| 26/11/2025 |
23.60
|
2,189,700 | 22.80 | 23.92 | 22.72 | 13,700 | 95,400 | -2.4 |
| 25/11/2025 |
22.80
|
3,421,400 | 23.60 | 23.68 | 22.72 | 51,300 | 368,500 | -9.2 |
| 24/11/2025 |
23.60
|
1,245,900 | 23.52 | 23.76 | 23.44 | 102,300 | 33,800 | 2.0 |
| 21/11/2025 |
23.44
|
2,209,800 | 23.76 | 23.76 | 23.28 | 127,800 | 0 | 3.7 |
| 20/11/2025 |
23.68
|
1,665,000 | 23.84 | 24.00 | 23.44 | 5,100 | 25,100 | -0.6 |
| 19/11/2025 |
23.84
|
4,191,600 | 24.32 | 24.48 | 23.12 | 287,600 | 77,900 | 6.1 |
| 18/11/2025 |
24.48
|
3,627,200 | 24.48 | 25.04 | 24.32 | 10,500 | 200 | 0.3 |
| 17/11/2025 |
24.48
|
3,321,300 | 24.16 | 24.64 | 24.08 | 9,100 | 0 | 0.3 |
| 14/11/2025 |
24.16
|
3,376,300 | 23.76 | 24.24 | 23.60 | 97,800 | 76,000 | 0.6 |
| 13/11/2025 |
23.76
|
2,121,400 | 24.08 | 24.24 | 23.76 | 300 | 93,800 | -2.8 |
| 12/11/2025 |
24.16
|
3,928,800 | 23.84 | 24.24 | 23.84 | 0 | 259,400 | -7.8 |
| 11/11/2025 |
23.84
|
2,661,700 | 23.12 | 23.84 | 23.04 | 41,200 | 5,900 | 1.0 |
| 10/11/2025 |
23.20
|
2,841,600 | 22.96 | 23.92 | 22.80 | 121,900 | 263,600 | -4.1 |
| 07/11/2025 |
22.88
|
3,301,400 | 23.84 | 24.00 | 22.48 | 266,100 | 146,500 | 3.3 |
| 06/11/2025 |
23.84
|
3,021,400 | 23.76 | 24.16 | 23.44 | 1,100 | 63,100 | -1.9 |
| 05/11/2025 |
23.76
|
2,340,400 | 24.48 | 24.48 | 23.76 | 1,100 | 56,000 | -1.7 |
| 04/11/2025 |
24.40
|
7,416,700 | 22.48 | 24.56 | 22.24 | 236,800 | 191,900 | 1.4 |
| 03/11/2025 |
22.48
|
4,103,000 | 23.36 | 23.52 | 22.48 | 69,700 | 106,600 | -1.1 |
| 31/10/2025 |
23.36
|
2,605,300 | 23.84 | 23.84 | 23.12 | 207,400 | 241,300 | -1.0 |
| 30/10/2025 |
23.44
|
3,913,200 | 24.00 | 24.16 | 23.28 | 39,000 | 199,600 | -4.8 |
| 29/10/2025 |
24.00
|
2,794,500 | 24.16 | 24.80 | 23.92 | 0 | 291,300 | -8.8 |
| 28/10/2025 |
24.16
|
3,810,800 | 23.52 | 24.24 | 23.36 | 92,000 | 72,800 | 0.5 |
| 27/10/2025 |
23.52
|
5,080,500 | 23.44 | 24.72 | 23.12 | 148,500 | 335,500 | -5.5 |
| 24/10/2025 |
23.36
|
4,178,900 | 23.12 | 23.52 | 22.64 | 318,600 | 465,400 | -4.2 |
| 23/10/2025 |
23.12
|
3,832,500 | 23.92 | 24.08 | 22.72 | 37,700 | 619,900 | -17.1 |
| 22/10/2025 |
23.92
|
4,147,700 | 23.68 | 24.08 | 22.96 | 315,900 | 139,600 | 5.1 |
| 21/10/2025 |
23.68
|
9,085,500 | 23.92 | 24.64 | 21.75 | 496,600 | 140,700 | 10.4 |
| 20/10/2025 |
23.92
|
11,201,100 | 26.57 | 26.89 | 23.92 | 826,700 | 62,500 | 23.0 |
| 17/10/2025 |
26.57
|
6,516,100 | 27.13 | 27.61 | 26.57 | 64,900 | 232,500 | -5.7 |
| 16/10/2025 |
27.05
|
5,919,400 | 27.29 | 27.61 | 26.97 | 5,000 | 95,500 | -3.1 |
| 15/10/2025 |
27.29
|
6,434,500 | 27.69 | 27.85 | 27.13 | 38,800 | 424,000 | -13.2 |
| 14/10/2025 |
27.69
|
12,150,100 | 27.93 | 28.82 | 27.61 | 285,900 | 362,900 | -2.7 |
| 13/10/2025 |
27.85
|
6,974,400 | 27.85 | 28.02 | 27.13 | 17,900 | 117,900 | -3.4 |
| 10/10/2025 |
28.02
|
6,659,200 | 28.02 | 28.34 | 27.77 | 27,800 | 73,400 | -1.6 |
| 09/10/2025 |
27.77
|
4,337,000 | 28.10 | 28.66 | 27.53 | 0 | 0 | 0 |
| 08/10/2025 |
28.10
|
9,683,200 | 28.82 | 29.46 | 27.45 | 38,500 | 22,400 | 0.5 |