| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.90 | -8.19% | 6,926,900 | -278,437 | 0 |
20.05
23.20
20.80
|
|
2 tháng
(2026-06-01) |
-3 | -12.35% | 15,388,200 | 1,022,403 | 0 |
20.05
24.30
20.80
|
|
3 tháng
(2026-05-04) |
-5.24 | -19.75% | 44,815,900 | 1,095,466 | 0 |
20.05
27.96
20.80
|
|
6 tháng
(2026-02-02) |
-3.70 | -14.80% | 107,807,300 | 4,051,866 | 80.4 |
20.05
28.75
20.80
|
|
12 tháng
(2025-08-05) |
-6.95 | -24.60% | 268,284,100 | 1,732,366 | 19.4 |
20.05
29.46
20.80
|
|
24 tháng
(2024-08-12) |
2.99 | 16.32% | 601,032,100 | 7,488,274 | 169.4 |
16.92
29.46
20.80
|
|
36 tháng
(2023-08-16) |
2.60 | 13.93% | 998,536,800 | 6,230,375 | 168.5 |
14.07
29.46
20.80
|
|
60 tháng
(2021-08-26) |
-0.89 | -4.03% | 2,255,270,428 | -37,727,154 | -1,550.9 |
10.37
33.41
20.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2026 |
26.63
|
1,242,100 | 26.33 | 26.71 | 25.50 | 44,700 | 67,200 | -0.7 |
| 09/03/2026 |
26.04
|
1,830,200 | 26.29 | 27.08 | 26.04 | 44,700 | 67,200 | -0.7 |
| 06/03/2026 |
28
|
1,232,900 | 27.71 | 28.04 | 27.33 | 106,100 | 15,400 | 3.0 |
| 05/03/2026 |
28.04
|
1,568,900 | 29.13 | 29.13 | 28 | 14,600 | 343,900 | -11.2 |
| 04/03/2026 |
28.58
|
3,189,000 | 27.92 | 29.17 | 27.08 | 198,500 | 253,800 | -1.9 |
| 03/03/2026 |
28.08
|
1,149,700 | 28.88 | 28.88 | 28 | 349,200 | 516,400 | -5.7 |
| 02/03/2026 |
28.75
|
4,161,900 | 26.96 | 29.29 | 26.71 | 54,600 | 174,700 | -3.7 |
| 27/02/2026 |
27.50
|
1,649,500 | 26.71 | 27.50 | 26.46 | 497,200 | 52,000 | 14.2 |
| 26/02/2026 |
26.75
|
667,400 | 26.83 | 27.08 | 26.67 | 308,000 | 39,900 | 8.6 |
| 25/02/2026 |
26.83
|
976,000 | 27.04 | 27.17 | 26.63 | 326,100 | 87,800 | 7.7 |
| 24/02/2026 |
26.88
|
1,325,600 | 26.71 | 27.08 | 26.58 | 459,900 | 24,700 | 14.0 |
| 23/02/2026 |
26.67
|
1,131,500 | 26.67 | 27.13 | 26.54 | 425,400 | 95,300 | 10.6 |
| 13/02/2026 |
26.33
|
352,100 | 26.54 | 26.58 | 26.04 | 67,600 | 79,300 | -0.4 |
| 12/02/2026 |
26.42
|
1,449,800 | 25.75 | 26.46 | 25.75 | 457,400 | 9,300 | 14.1 |
| 11/02/2026 |
25.71
|
1,503,800 | 26 | 26.33 | 24.21 | 418,800 | 161,500 | 8.0 |
| 10/02/2026 |
26
|
2,362,700 | 25.63 | 26.46 | 25.42 | 734,500 | 79,100 | 20.5 |
| 09/02/2026 |
25.46
|
557,900 | 25 | 25.46 | 24.71 | 252,800 | 32,800 | 6.6 |
| 06/02/2026 |
25.17
|
857,500 | 25.42 | 25.50 | 24.96 | 252,800 | 32,800 | 6.6 |
| 05/02/2026 |
25.79
|
714,800 | 26.17 | 26.25 | 25.42 | 38,000 | 108,600 | -2.2 |
| 04/02/2026 |
26.17
|
1,305,100 | 26.29 | 27.79 | 25.83 | 5,300 | 178,200 | -5.5 |
| 03/02/2026 |
26.17
|
2,099,000 | 25.08 | 26.17 | 24.88 | 54,600 | 174,700 | -3.7 |
| 02/02/2026 |
25
|
1,177,400 | 24.79 | 25.13 | 24.46 | 354,200 | 33,100 | 9.5 |
| 30/01/2026 |
24.83
|
776,900 | 24.75 | 25.08 | 24.54 | 258,400 | 71,600 | 5.5 |
| 29/01/2026 |
24.75
|
1,253,500 | 24.54 | 24.75 | 24.21 | 445,200 | 14,200 | 12.6 |
| 28/01/2026 |
24.54
|
607,000 | 25 | 25 | 24.38 | 167,300 | 18,800 | 4.4 |
| 27/01/2026 |
24.88
|
2,491,800 | 24.50 | 25.17 | 24.42 | 56,100 | 696,200 | -19.0 |
| 26/01/2026 |
24.25
|
1,436,500 | 24.08 | 24.50 | 23.83 | 61,100 | 172,900 | -3.2 |
| 23/01/2026 |
24.17
|
822,700 | 24.08 | 24.38 | 23.83 | 0 | 197,600 | -5.7 |
| 22/01/2026 |
24.08
|
472,600 | 24.08 | 24.42 | 23.88 | 10,100 | 71,800 | -1.8 |
| 21/01/2026 |
24.08
|
826,000 | 24.21 | 24.33 | 23.71 | 21,400 | 233,200 | -6.1 |
| 20/01/2026 |
24.33
|
1,766,600 | 23.42 | 24.58 | 23.38 | 222,200 | 161,800 | 1.7 |
| 19/01/2026 |
23.42
|
994,800 | 23.50 | 23.75 | 23.33 | 150,500 | 13,100 | 3.9 |
| 16/01/2026 |
23.50
|
1,769,700 | 23.83 | 23.92 | 23.33 | 240,300 | 103,200 | 3.9 |
| 15/01/2026 |
23.50
|
1,261,400 | 23.38 | 23.83 | 23.13 | 71,300 | 160,800 | -2.5 |
| 14/01/2026 |
23.04
|
1,064,600 | 23.17 | 23.46 | 23 | 180,400 | 66,200 | 3.2 |
| 13/01/2026 |
23
|
1,362,500 | 23.13 | 23.38 | 22.92 | 118,800 | 19,900 | 2.8 |
| 12/01/2026 |
22.92
|
1,243,800 | 22.42 | 22.92 | 22.42 | 153,000 | 10,900 | 3.9 |
| 09/01/2026 |
22.25
|
1,512,100 | 22.21 | 22.63 | 22.21 | 247,400 | 477,500 | -6.2 |
| 08/01/2026 |
22.38
|
1,358,200 | 22.63 | 22.92 | 22.29 | 153,000 | 335,000 | -4.9 |
| 07/01/2026 |
22.63
|
677,200 | 22.29 | 22.79 | 22.21 | 138,000 | 5,000 | 3.6 |
| 06/01/2026 |
22.25
|
921,500 | 22.42 | 22.42 | 21.71 | 153,000 | 242,300 | -2.4 |
| 05/01/2026 |
22.42
|
617,000 | 22.75 | 22.92 | 22.17 | 50,000 | 210,000 | -4.3 |
| 31/12/2025 |
22.75
|
228,600 | 23.13 | 23.13 | 22.75 | 6,500 | 8,700 | -0.1 |
| 30/12/2025 |
23
|
355,500 | 23.13 | 23.17 | 22.75 | 71,400 | 70,100 | 0.0 |
| 29/12/2025 |
22.92
|
521,000 | 23.13 | 23.29 | 22.75 | 6,300 | 64,700 | -1.6 |
| 26/12/2025 |
23.17
|
850,800 | 23.33 | 23.42 | 22.96 | 81,000 | 440,100 | -10.0 |
| 25/12/2025 |
23.58
|
1,040,100 | 23.46 | 23.83 | 23.25 | 71,300 | 78,500 | -0.2 |
| 24/12/2025 |
23.46
|
480,800 | 23.25 | 23.58 | 23.21 | 25,000 | 50,100 | -0.7 |
| 23/12/2025 |
23.42
|
518,700 | 23.42 | 23.67 | 23.17 | 16,800 | 74,800 | -1.6 |
| 22/12/2025 |
23.42
|
455,900 | 23.42 | 23.42 | 23.04 | 30,900 | 21,800 | 0.3 |
| 19/12/2025 |
23.42
|
417,300 | 23.67 | 23.67 | 23.13 | 50,000 | 73,800 | -0.7 |
| 18/12/2025 |
23.42
|
257,800 | 23.67 | 23.71 | 23.42 | 3,500 | 43,100 | -1.1 |
| 17/12/2025 |
23.71
|
451,400 | 23.54 | 23.83 | 23.29 | 20,200 | 20,700 | -0.0 |
| 16/12/2025 |
23.54
|
648,600 | 23.71 | 23.71 | 23.17 | 33,500 | 70,300 | -1.0 |
| 15/12/2025 |
23.50
|
508,800 | 23.42 | 23.50 | 23.25 | 122,800 | 69,600 | 1.5 |
| 12/12/2025 |
23.42
|
1,772,800 | 23.25 | 23.96 | 23.04 | 586,000 | 29,000 | 15.7 |
| 11/12/2025 |
23.21
|
518,200 | 23.67 | 23.67 | 23.04 | 115,000 | 26,400 | 2.5 |
| 10/12/2025 |
23.46
|
472,300 | 23.25 | 23.50 | 23 | 46,300 | 22,000 | 0.7 |
| 09/12/2025 |
22.88
|
890,900 | 22.83 | 23.33 | 22.83 | 193,600 | 197,900 | -0.1 |
| 08/12/2025 |
22.71
|
757,600 | 23.08 | 23.58 | 22.67 | 89,700 | 161,100 | -2.0 |
| 05/12/2025 |
23.17
|
616,200 | 23.67 | 23.67 | 23.08 | 106,000 | 45,000 | 1.7 |
| 04/12/2025 |
23.58
|
668,800 | 23.54 | 23.71 | 23.38 | 11,000 | 32,400 | -0.6 |
| 03/12/2025 |
23.33
|
605,000 | 23.17 | 23.33 | 23.13 | 100,000 | 116,100 | -0.5 |
| 02/12/2025 |
23.17
|
614,400 | 23.17 | 23.21 | 22.67 | 59,900 | 52,700 | 0.2 |
| 01/12/2025 |
23.29
|
657,100 | 23.17 | 23.58 | 23.08 | 138,900 | 74,100 | 1.8 |
| 28/11/2025 |
23
|
917,700 | 23.08 | 23.38 | 22.92 | 104,900 | 314,500 | -5.8 |
| 27/11/2025 |
23.08
|
924,900 | 23 | 23.29 | 22.54 | 78,800 | 94,800 | -0.5 |
| 26/11/2025 |
22.83
|
913,900 | 22 | 22.83 | 22 | 173,000 | 21,900 | 4.0 |
| 25/11/2025 |
22.17
|
1,687,000 | 23.04 | 23.04 | 21.29 | 38,300 | 211,400 | -4.7 |
| 24/11/2025 |
22.88
|
549,000 | 22.92 | 23.25 | 22.83 | 10,800 | 33,400 | -0.6 |
| 21/11/2025 |
22.92
|
452,700 | 23.04 | 23.21 | 22.88 | 0 | 93,000 | -2.6 |
| 20/11/2025 |
23.21
|
1,366,400 | 23.38 | 23.58 | 22.83 | 243,200 | 57,800 | 5.1 |
| 19/11/2025 |
23.33
|
1,352,500 | 24.17 | 24.17 | 23.33 | 52,300 | 365,600 | -8.9 |
| 18/11/2025 |
24
|
808,400 | 24.21 | 24.38 | 24 | 96,800 | 100,100 | -0.1 |
| 17/11/2025 |
24.21
|
701,300 | 24.21 | 24.33 | 24.04 | 109,500 | 305,100 | -5.7 |
| 14/11/2025 |
23.96
|
691,600 | 24.13 | 24.29 | 23.88 | 18,400 | 70,300 | -1.5 |
| 13/11/2025 |
23.92
|
1,428,100 | 24.92 | 25.21 | 23.79 | 54,800 | 447,400 | -11.6 |
| 12/11/2025 |
24.79
|
900,500 | 25 | 25.50 | 24.67 | 50,100 | 33,800 | 0.5 |
| 11/11/2025 |
25.17
|
1,053,700 | 25.25 | 25.25 | 24.54 | 173,600 | 146,500 | 0.8 |
| 10/11/2025 |
25.25
|
1,048,700 | 25.21 | 25.63 | 25.08 | 161,200 | 82,300 | 2.4 |
| 07/11/2025 |
25.21
|
1,097,400 | 26.63 | 26.67 | 24.92 | 209,700 | 197,500 | 0.3 |
| 06/11/2025 |
26.67
|
908,400 | 27.08 | 27.08 | 26.42 | 68,900 | 99,300 | -1.0 |
| 05/11/2025 |
26.79
|
2,490,400 | 26.33 | 27.25 | 26.17 | 203,200 | 785,700 | -18.7 |
| 04/11/2025 |
26.13
|
1,503,800 | 25.96 | 26.25 | 25.50 | 156,500 | 39,500 | 3.7 |
| 03/11/2025 |
26
|
1,494,900 | 25.83 | 26.17 | 25.29 | 13,300 | 395,500 | -11.8 |
| 31/10/2025 |
26
|
581,700 | 26.08 | 26.08 | 25.75 | 80,600 | 11,700 | 2.1 |
| 30/10/2025 |
26.08
|
545,800 | 26.04 | 26.13 | 25.67 | 46,600 | 117,400 | -2.2 |
| 29/10/2025 |
26
|
574,900 | 25.96 | 26.21 | 25.79 | 38,200 | 5,600 | 1.0 |
| 28/10/2025 |
25.92
|
1,010,000 | 25.79 | 25.92 | 25.46 | 61,600 | 66,000 | -0.1 |
| 27/10/2025 |
25.67
|
1,177,800 | 25.63 | 25.75 | 25.21 | 86,200 | 175,900 | -2.8 |
| 24/10/2025 |
25.63
|
1,027,900 | 24.67 | 25.63 | 24.67 | 98,500 | 331,400 | -7.1 |
| 23/10/2025 |
24.92
|
337,900 | 24.63 | 25.13 | 24.63 | 15,900 | 34,400 | -0.6 |
| 22/10/2025 |
25
|
1,185,400 | 24.63 | 25.13 | 23.83 | 120,100 | 271,700 | -4.5 |
| 21/10/2025 |
24.67
|
1,356,300 | 25 | 25 | 24.17 | 151,600 | 150,100 | 0.0 |
| 20/10/2025 |
24.71
|
2,340,200 | 26.54 | 26.54 | 24.71 | 463,400 | 349,800 | 3.2 |
| 17/10/2025 |
26.54
|
1,620,600 | 26.17 | 26.67 | 26.17 | 280,800 | 30,500 | 7.9 |
| 16/10/2025 |
26.13
|
1,193,800 | 25.83 | 26.42 | 25.83 | 328,200 | 202,900 | 3.9 |
| 15/10/2025 |
25.92
|
765,400 | 25.54 | 26.42 | 25.54 | 72,100 | 178,400 | -3.3 |
| 14/10/2025 |
25.71
|
1,232,800 | 26.25 | 26.46 | 25.71 | 157,900 | 25,000 | 4.2 |
| 13/10/2025 |
26.25
|
634,000 | 25.63 | 26.25 | 25.58 | 87,800 | 600 | 2.7 |