| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.60 | 2.59% | 52,275,300 | -1,860,600 | -48.1 |
23.15
29.15
24.10
|
|
2 tháng
(2026-07-20) |
0.05 | 0.21% | 104,983,700 | -13,146,300 | -294.5 |
20
29.15
24.10
|
|
3 tháng
(2026-06-22) |
-2.85 | -10.71% | 141,167,900 | -12,728,400 | -283.8 |
20
29.15
24.10
|
|
6 tháng
(2026-03-23) |
-2.15 | -8.30% | 308,322,300 | -16,982,700 | -394.8 |
20
30.46
24.10
|
|
12 tháng
(2025-09-23) |
-11.31 | -32.26% | 693,544,600 | -38,926,600 | -1,000.8 |
20
39.15
24.10
|
|
24 tháng
(2024-09-30) |
-13.11 | -35.57% | 1,405,287,500 | -43,331,597 | -1,550.8 |
20
42.25
24.10
|
|
36 tháng
(2023-10-04) |
-5.42 | -18.57% | 2,081,309,200 | -24,058,702 | -704.9 |
20
42.25
24.10
|
|
60 tháng
(2021-10-14) |
-11.86 | -33.31% | 3,709,740,500 | -32,632,133 | -1,879.9 |
15.22
55.55
24.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
30.46
|
2,143,900 | 30.12 | 30.56 | 29.68 | 333,900 | 693,500 | -11.0 |
| 30/04/2026 |
23.30
|
2,910,900 | 23.74 | 24.04 | 23.30 | 64,800 | 432,100 | -8.9 |
| 29/04/2026 |
27.23
|
1,954,500 | 26.83 | 27.62 | 26.83 | 384,400 | 350,200 | 1.0 |
| 28/04/2026 |
27.03
|
1,015,700 | 27.18 | 27.62 | 26.83 | 175,700 | 88,000 | 2.4 |
| 27/04/2026 |
23.30
|
2,910,900 | 23.74 | 24.04 | 23.30 | 64,800 | 432,100 | -8.9 |
| 24/04/2026 |
27.13
|
2,196,200 | 27.47 | 27.47 | 26.83 | 262,500 | 918,900 | -18.1 |
| 23/04/2026 |
27.42
|
2,885,500 | 27.76 | 28.01 | 26.88 | 204,600 | 493,900 | -8.1 |
| 22/04/2026 |
27.91
|
993,600 | 27.57 | 27.96 | 27.57 | 122,700 | 36,900 | 2.4 |
| 21/04/2026 |
27.62
|
1,813,900 | 28.11 | 28.40 | 27.62 | 99,000 | 272,900 | -5.0 |
| 20/04/2026 |
28.01
|
1,634,300 | 28.01 | 28.60 | 27.86 | 278,100 | 40,900 | 6.9 |
| 17/04/2026 |
28.01
|
1,290,500 | 28.26 | 28.40 | 27.91 | 116,200 | 113,000 | 0.1 |
| 16/04/2026 |
28.21
|
3,440,600 | 28.40 | 28.40 | 27.57 | 174,100 | 570,600 | -11.3 |
| 15/04/2026 |
28.40
|
3,431,500 | 28.65 | 29.04 | 28.40 | 284,500 | 10,100 | 8.0 |
| 14/04/2026 |
28.60
|
2,577,100 | 29.14 | 29.14 | 28.26 | 20,000 | 156,000 | -4.0 |
| 13/04/2026 |
28.75
|
2,405,000 | 28.45 | 29.09 | 28.30 | 95,800 | 511,000 | -12.2 |
| 10/04/2026 |
28.65
|
2,488,000 | 29.24 | 29.53 | 28.45 | 119,700 | 101,300 | 0.5 |
| 09/04/2026 |
28.84
|
4,602,000 | 28.50 | 29.63 | 28.30 | 1,232,700 | 91,600 | 33.9 |
| 08/04/2026 |
28.80
|
4,280,700 | 28.26 | 29.04 | 27.81 | 837,300 | 49,100 | 22.9 |
| 07/04/2026 |
27.18
|
2,050,800 | 27.18 | 27.72 | 26.64 | 298,700 | 8,400 | 8.0 |
| 06/04/2026 |
27.18
|
3,211,100 | 27.57 | 28.11 | 27.08 | 1,514,000 | 5,400 | 42.7 |
| 03/04/2026 |
27.57
|
5,106,200 | 28.75 | 29.09 | 27.57 | 15,500 | 1,583,600 | -45.1 |
| 02/04/2026 |
28.94
|
4,351,800 | 28.84 | 28.94 | 28.01 | 124,400 | 1,470,000 | -39.0 |
| 01/04/2026 |
29.29
|
5,707,400 | 28.94 | 29.78 | 28.70 | 2,374,400 | 973,800 | 41.9 |
| 31/03/2026 |
28.45
|
2,992,800 | 28.65 | 28.94 | 28.06 | 667,000 | 709,900 | -1.3 |
| 30/03/2026 |
28.21
|
3,325,900 | 28.16 | 28.70 | 27.91 | 383,800 | 511,200 | -3.7 |
| 27/03/2026 |
28.80
|
5,347,500 | 27.76 | 28.89 | 27.76 | 696,300 | 1,815,000 | -32.6 |
| 26/03/2026 |
27.86
|
4,304,500 | 28.99 | 28.99 | 27.86 | 209,400 | 383,300 | -5.0 |
| 25/03/2026 |
28.75
|
6,216,100 | 28.06 | 29.09 | 27.76 | 1,587,200 | 1,341,300 | 6.7 |
| 24/03/2026 |
27.67
|
4,817,700 | 26.54 | 27.67 | 26.39 | 361,000 | 475,600 | -3.4 |
| 23/03/2026 |
25.90
|
3,834,200 | 26.88 | 27.08 | 25.85 | 849,500 | 561,300 | 7.8 |
| 20/03/2026 |
27.18
|
2,169,900 | 27.57 | 27.57 | 27.03 | 266,000 | 305,600 | -1.1 |
| 19/03/2026 |
27.47
|
4,290,900 | 26.54 | 27.86 | 26.49 | 818,200 | 432,700 | 10.7 |
| 18/03/2026 |
27.18
|
2,755,200 | 27.18 | 27.62 | 26.49 | 481,200 | 192,000 | 7.9 |
| 17/03/2026 |
27.27
|
3,103,600 | 27.62 | 27.81 | 27.27 | 454,300 | 509,200 | -1.5 |
| 16/03/2026 |
27.47
|
6,066,500 | 26.29 | 27.67 | 26.05 | 2,125,500 | 1,089,600 | 28.6 |
| 13/03/2026 |
25.90
|
4,883,400 | 26.29 | 26.98 | 25.90 | 932,400 | 2,238,300 | -35.1 |
| 12/03/2026 |
26.39
|
3,474,300 | 25.85 | 26.64 | 25.56 | 1,266,900 | 453,900 | 21.7 |
| 11/03/2026 |
26.34
|
6,067,800 | 25.51 | 26.54 | 25.41 | 2,328,300 | 1,374,100 | 25.5 |
| 10/03/2026 |
25.36
|
6,163,300 | 24.28 | 25.36 | 24.18 | 2,083,300 | 1,115,900 | 24.8 |
| 09/03/2026 |
23.74
|
4,488,500 | 23.84 | 24.38 | 23.74 | 651,200 | 205,800 | 10.8 |
| 06/03/2026 |
25.51
|
4,071,600 | 25.41 | 26.05 | 25.12 | 1,473,800 | 2,146,100 | -17.3 |
| 05/03/2026 |
25.12
|
3,415,600 | 25.66 | 26.29 | 25.02 | 767,300 | 1,915,600 | -29.6 |
| 04/03/2026 |
25.21
|
6,702,900 | 25.46 | 25.80 | 24.04 | 1,532,600 | 3,412,100 | -47.4 |
| 03/03/2026 |
25.46
|
5,548,500 | 25.95 | 26.24 | 25.21 | 705,800 | 2,215,900 | -39.8 |
| 02/03/2026 |
25.95
|
7,174,500 | 26.54 | 26.93 | 25.95 | 214,000 | 3,031,400 | -75.3 |
| 27/02/2026 |
27.32
|
2,446,000 | 27.86 | 27.86 | 27.23 | 521,100 | 1,037,700 | -14.4 |
| 26/02/2026 |
27.81
|
1,847,800 | 27.86 | 27.91 | 27.47 | 406,100 | 332,000 | 2.1 |
| 25/02/2026 |
27.52
|
3,606,300 | 28.11 | 28.30 | 27.47 | 74,700 | 1,448,800 | -38.9 |
| 24/02/2026 |
28.11
|
1,772,100 | 27.96 | 28.50 | 27.96 | 235,500 | 947,800 | -20.4 |
| 23/02/2026 |
28.21
|
2,474,500 | 28.45 | 28.45 | 27.86 | 578,400 | 944,300 | -10.5 |
| 20/02/2026 |
23.30
|
2,910,900 | 23.74 | 24.04 | 23.30 | 64,800 | 432,100 | -8.9 |
| 19/02/2026 |
23.30
|
2,910,900 | 23.74 | 24.04 | 23.30 | 64,800 | 432,100 | -8.9 |
| 18/02/2026 |
23.30
|
2,910,900 | 23.74 | 24.04 | 23.30 | 64,800 | 432,100 | -8.9 |
| 17/02/2026 |
23.30
|
2,910,900 | 23.74 | 24.04 | 23.30 | 64,800 | 432,100 | -8.9 |
| 16/02/2026 |
23.30
|
2,910,900 | 23.74 | 24.04 | 23.30 | 64,800 | 432,100 | -8.9 |
| 13/02/2026 |
28.45
|
2,292,000 | 28.94 | 28.94 | 28.45 | 316,300 | 815,000 | -14.6 |
| 12/02/2026 |
29.14
|
4,216,700 | 28.26 | 29.24 | 28.11 | 2,150,200 | 529,600 | 47.8 |
| 11/02/2026 |
28.35
|
3,632,400 | 27.03 | 28.45 | 27.03 | 1,835,800 | 456,500 | 39.6 |
| 10/02/2026 |
26.98
|
1,663,700 | 26.88 | 27.27 | 26.78 | 586,000 | 202,000 | 10.6 |
| 09/02/2026 |
26.88
|
2,589,000 | 26.88 | 27.03 | 26.34 | 1,229,600 | 1,212,900 | 0.6 |
| 06/02/2026 |
26.54
|
4,873,200 | 27.62 | 27.72 | 26.54 | 139,300 | 1,724,700 | -44.0 |
| 05/02/2026 |
28.06
|
1,696,500 | 28.06 | 28.50 | 28.01 | 677,000 | 573,600 | 3.0 |
| 04/02/2026 |
28.06
|
3,493,300 | 28.11 | 28.30 | 27.72 | 1,057,700 | 1,178,500 | -3.4 |
| 03/02/2026 |
28.01
|
1,971,700 | 28.11 | 28.50 | 27.96 | 390,000 | 351,100 | 1.1 |
| 02/02/2026 |
28.21
|
2,752,600 | 28.89 | 28.89 | 27.67 | 198,500 | 646,700 | -12.9 |
| 30/01/2026 |
28.89
|
3,032,700 | 28.35 | 28.89 | 28.11 | 648,600 | 405,100 | 7.0 |
| 29/01/2026 |
27.91
|
2,161,600 | 28.45 | 28.80 | 27.72 | 343,800 | 951,600 | -17.5 |
| 28/01/2026 |
28.45
|
3,461,400 | 27.47 | 28.60 | 27.08 | 1,253,000 | 672,900 | 16.6 |
| 27/01/2026 |
27.52
|
4,560,200 | 28.70 | 28.84 | 27.47 | 671,400 | 1,228,700 | -16.0 |
| 26/01/2026 |
28.80
|
2,229,300 | 29.14 | 29.43 | 28.60 | 386,600 | 237,800 | 4.3 |
| 23/01/2026 |
29.14
|
2,793,800 | 30.22 | 30.36 | 29.14 | 415,800 | 1,889,200 | -44.3 |
| 22/01/2026 |
30.22
|
5,521,400 | 29.43 | 30.90 | 28.70 | 513,600 | 2,507,700 | -59.9 |
| 21/01/2026 |
29.24
|
3,485,800 | 30.12 | 30.46 | 29.04 | 139,300 | 1,232,000 | -33.0 |
| 20/01/2026 |
30.02
|
2,366,600 | 29.58 | 30.12 | 29.43 | 321,000 | 342,200 | -0.6 |
| 19/01/2026 |
29.53
|
2,939,000 | 30.07 | 30.17 | 29.53 | 285,900 | 781,000 | -15.0 |
| 16/01/2026 |
30.07
|
2,874,900 | 30.61 | 31.10 | 30.07 | 94,300 | 758,300 | -20.5 |
| 15/01/2026 |
30.61
|
4,104,200 | 30.41 | 31.20 | 30.02 | 470,000 | 1,282,700 | -25.2 |
| 14/01/2026 |
30.41
|
6,048,100 | 30.32 | 31.10 | 29.87 | 944,700 | 416,300 | 16.5 |
| 13/01/2026 |
30.36
|
3,061,400 | 30.61 | 30.61 | 29.92 | 528,500 | 173,700 | 11.0 |
| 12/01/2026 |
29.43
|
4,658,700 | 28.65 | 29.92 | 28.16 | 911,900 | 1,963,100 | -31.2 |
| 09/01/2026 |
28.60
|
5,587,600 | 30.61 | 30.61 | 28.60 | 25,100 | 1,329,000 | -39.2 |
| 08/01/2026 |
30.41
|
4,108,700 | 30.12 | 30.81 | 29.97 | 1,694,700 | 1,175,200 | 16.1 |
| 07/01/2026 |
30.07
|
2,017,100 | 30.12 | 30.22 | 29.78 | 386,600 | 664,800 | -8.5 |
| 06/01/2026 |
29.92
|
1,492,200 | 30.27 | 30.46 | 29.68 | 93,000 | 132,800 | -1.2 |
| 05/01/2026 |
30.46
|
2,143,900 | 30.12 | 30.56 | 29.68 | 333,900 | 693,500 | -11.0 |
| 02/01/2026 |
28.89
|
3,032,700 | 28.35 | 28.89 | 28.11 | 648,600 | 405,100 | 7.0 |
| 01/01/2026 |
29.87
|
1,098,900 | 30.32 | 30.32 | 29.87 | 56,800 | 400,000 | -10.5 |
| 31/12/2025 |
29.87
|
1,098,900 | 30.32 | 30.32 | 29.87 | 56,800 | 400,000 | -10.5 |
| 30/12/2025 |
30.02
|
1,157,900 | 30.36 | 30.86 | 29.97 | 83,800 | 467,600 | -11.8 |
| 29/12/2025 |
30.27
|
1,736,000 | 29.58 | 30.61 | 29.58 | 761,000 | 32,400 | 22.4 |
| 26/12/2025 |
29.53
|
3,345,900 | 30.46 | 30.61 | 29.19 | 335,200 | 965,000 | -19.2 |
| 25/12/2025 |
30.41
|
1,451,800 | 30.90 | 31.35 | 30.41 | 96,300 | 625,800 | -16.6 |
| 24/12/2025 |
30.90
|
1,935,900 | 31.30 | 31.79 | 30.76 | 226,900 | 1,090,700 | -27.3 |
| 23/12/2025 |
31.30
|
1,729,500 | 32.03 | 32.03 | 31.30 | 30,400 | 647,300 | -19.9 |
| 22/12/2025 |
32.03
|
2,153,900 | 31.49 | 32.28 | 31.20 | 143,300 | 579,700 | -14.0 |
| 19/12/2025 |
31.10
|
1,007,600 | 30.95 | 31.35 | 30.90 | 304,200 | 104,600 | 6.3 |
| 18/12/2025 |
30.81
|
1,704,500 | 30.66 | 31.59 | 30.12 | 861,300 | 641,400 | 7.1 |
| 17/12/2025 |
30.66
|
1,478,900 | 31.20 | 31.49 | 30.61 | 21,900 | 300,300 | -8.7 |
| 16/12/2025 |
31.59
|
3,732,200 | 30.51 | 31.89 | 29.43 | 145,100 | 1,119,000 | -30.1 |
| 15/12/2025 |
30.61
|
2,670,700 | 32.28 | 32.67 | 30.22 | 56,000 | 701,500 | -20.2 |