| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.45 | 2.11% | 14,063,600 | -949,698 | 0 |
20.10
21.90
21.30
|
|
2 tháng
(2026-04-20) |
1.15 | 5.58% | 22,630,100 | -1,327,190 | 0 |
20.10
21.90
21.30
|
|
3 tháng
(2026-03-20) |
2.32 | 11.92% | 34,180,600 | -1,694,746 | -2.3 |
19.43
21.90
21.30
|
|
6 tháng
(2025-12-22) |
-1.60 | -6.85% | 66,776,900 | -2,273,046 | -15.3 |
19.43
23.68
21.30
|
|
12 tháng
(2025-06-23) |
3.73 | 20.71% | 215,651,300 | -5,283,650 | -103.1 |
18.02
25.38
21.30
|
|
24 tháng
(2024-06-28) |
11.63 | 114.92% | 738,806,000 | -10,288,790 | -164.4 |
10.12
25.38
21.30
|
|
36 tháng
(2023-07-04) |
8.46 | 63.62% | 1,411,360,500 | -34,400,457 | -474.6 |
9.22
25.38
21.30
|
|
60 tháng
(2021-07-14) |
9 | 70.57% | 3,134,568,500 | -15,659,593 | -346.1 |
7.76
25.38
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/01/2026 |
22.92
|
550,400 | 22.92 | 23.07 | 22.83 | 4,000 | 0 | 0.1 |
| 16/01/2026 |
22.92
|
504,200 | 22.88 | 22.97 | 22.78 | 1,900 | 23,400 | -0.5 |
| 15/01/2026 |
22.88
|
820,400 | 22.88 | 22.92 | 22.69 | 5,900 | 19,500 | -0.3 |
| 14/01/2026 |
22.88
|
829,700 | 22.64 | 22.97 | 22.59 | 113,000 | 18,000 | 2.3 |
| 13/01/2026 |
22.64
|
675,100 | 22.97 | 23.02 | 22.64 | 45,700 | 289,300 | -5.9 |
| 12/01/2026 |
22.97
|
568,800 | 23.02 | 23.07 | 22.92 | 3,600 | 49,300 | -1.1 |
| 09/01/2026 |
23.02
|
643,300 | 23.07 | 23.11 | 22.97 | 127,800 | 19,100 | 2.7 |
| 08/01/2026 |
23.11
|
618,000 | 23.07 | 23.11 | 22.64 | 138,800 | 25,500 | 2.8 |
| 07/01/2026 |
23.11
|
673,800 | 23.07 | 23.11 | 22.74 | 71,000 | 72,900 | -0.0 |
| 06/01/2026 |
23.11
|
783,400 | 23.40 | 23.40 | 23.11 | 0 | 80,400 | -2.0 |
| 05/01/2026 |
23.49
|
593,900 | 23.68 | 23.68 | 23.30 | 0 | 68,600 | -1.7 |
| 31/12/2025 |
23.68
|
1,172,400 | 23.11 | 23.73 | 23.07 | 365,400 | 3,800 | 9.0 |
| 30/12/2025 |
23.11
|
665,400 | 23.07 | 23.30 | 23.07 | 102,100 | 800 | 2.5 |
| 29/12/2025 |
23.07
|
872,400 | 22.83 | 23.07 | 22.78 | 182,100 | 40,300 | 3.5 |
| 26/12/2025 |
22.83
|
510,600 | 22.92 | 22.92 | 21.75 | 18,600 | 47,800 | -0.7 |
| 25/12/2025 |
22.92
|
539,500 | 23.02 | 23.02 | 22.83 | 0 | 44,500 | -1.1 |
| 24/12/2025 |
23.02
|
503,100 | 22.92 | 23.02 | 22.74 | 26,800 | 51,100 | -0.6 |
| 23/12/2025 |
22.92
|
572,500 | 23.35 | 23.35 | 22.92 | 14,400 | 43,200 | -0.7 |
| 22/12/2025 |
23.35
|
735,600 | 23.35 | 23.35 | 23.02 | 9,900 | 48,000 | -0.9 |
| 19/12/2025 |
23.35
|
847,700 | 23.11 | 23.35 | 22.88 | 299,700 | 44,100 | 6.3 |
| 18/12/2025 |
23.21
|
511,700 | 23.21 | 23.21 | 22.97 | 70,300 | 12,500 | 1.4 |
| 17/12/2025 |
23.21
|
573,800 | 23.11 | 23.21 | 22.88 | 66,500 | 43,600 | 0.6 |
| 16/12/2025 |
23.25
|
807,200 | 22.88 | 23.25 | 22.69 | 72,300 | 40,100 | 0.8 |
| 15/12/2025 |
22.97
|
600,600 | 23.02 | 23.02 | 22.83 | 12,200 | 28,400 | -0.4 |
| 12/12/2025 |
23.02
|
580,200 | 23.16 | 23.21 | 22.78 | 800 | 102,400 | -2.5 |
| 11/12/2025 |
23.16
|
665,500 | 23.02 | 23.25 | 22.97 | 15,500 | 67,400 | -1.3 |
| 10/12/2025 |
23.35
|
552,300 | 23.44 | 23.44 | 23.16 | 3,100 | 53,100 | -1.2 |
| 09/12/2025 |
23.44
|
524,900 | 23.58 | 23.58 | 23.30 | 0 | 81,800 | -2.0 |
| 08/12/2025 |
23.58
|
645,900 | 23.77 | 23.77 | 23.49 | 0 | 65,100 | -1.6 |
| 05/12/2025 |
23.77
|
890,300 | 23.58 | 23.77 | 23.35 | 0 | 106,800 | -2.7 |
| 04/12/2025 |
23.58
|
676,600 | 23.58 | 23.63 | 23.44 | 1,900 | 13,300 | -0.3 |
| 03/12/2025 |
23.58
|
806,000 | 23.49 | 23.58 | 23.40 | 66,100 | 0 | 1.6 |
| 02/12/2025 |
23.49
|
851,700 | 23.44 | 23.49 | 23.35 | 0 | 20,700 | -0.5 |
| 01/12/2025 |
23.49
|
823,300 | 23.58 | 23.58 | 23.25 | 0 | 121,500 | -3.0 |
| 28/11/2025 |
23.58
|
794,100 | 23.58 | 23.58 | 22.69 | 12,500 | 269,600 | -6.4 |
| 27/11/2025 |
23.68
|
799,700 | 23.82 | 23.82 | 23.58 | 7,400 | 7,500 | -0.0 |
| 26/11/2025 |
23.82
|
811,400 | 23.73 | 23.82 | 23.68 | 40,700 | 18,800 | 0.6 |
| 25/11/2025 |
23.73
|
808,300 | 23.82 | 23.82 | 23.58 | 23,800 | 80,600 | -1.4 |
| 24/11/2025 |
23.82
|
814,400 | 23.87 | 23.87 | 23.68 | 28,900 | 13,400 | 0.4 |
| 21/11/2025 |
23.87
|
717,100 | 23.87 | 23.92 | 23.68 | 0 | 46,800 | -1.2 |
| 20/11/2025 |
23.87
|
647,800 | 23.92 | 23.92 | 23.73 | 0 | 67,800 | -1.7 |
| 19/11/2025 |
23.92
|
824,900 | 23.96 | 24.01 | 23.73 | 17,700 | 55,900 | -1.0 |
| 18/11/2025 |
23.96
|
834,900 | 23.87 | 23.96 | 23.73 | 39,000 | 9,000 | 0.8 |
| 17/11/2025 |
23.92
|
815,000 | 23.82 | 23.96 | 23.82 | 42,600 | 1,900 | 1.0 |
| 14/11/2025 |
23.82
|
814,000 | 23.77 | 23.82 | 23.63 | 46,800 | 1,400 | 1.1 |
| 13/11/2025 |
23.82
|
658,400 | 23.82 | 23.82 | 23.63 | 38,100 | 8,400 | 0.7 |
| 12/11/2025 |
23.82
|
902,500 | 23.68 | 23.82 | 23.58 | 89,000 | 1,600 | 2.2 |
| 11/11/2025 |
23.68
|
839,400 | 23.68 | 23.77 | 23.58 | 14,300 | 4,500 | 0.2 |
| 10/11/2025 |
23.68
|
730,700 | 23.77 | 23.77 | 23.54 | 0 | 69,900 | -1.8 |
| 07/11/2025 |
23.77
|
718,300 | 23.87 | 23.87 | 23.58 | 0 | 78,400 | -2.0 |
| 06/11/2025 |
23.87
|
588,900 | 24.01 | 24.01 | 23.68 | 0 | 27,700 | -0.7 |
| 05/11/2025 |
24.01
|
875,200 | 23.96 | 24.10 | 23.68 | 37,100 | 1,500 | 0.9 |
| 04/11/2025 |
24.01
|
935,000 | 23.92 | 24.01 | 23.68 | 27,100 | 76,500 | -1.2 |
| 03/11/2025 |
23.92
|
837,300 | 23.92 | 23.96 | 23.73 | 16,600 | 52,400 | -0.9 |
| 31/10/2025 |
23.92
|
861,000 | 23.96 | 23.96 | 23.77 | 24,800 | 58,900 | -0.9 |
| 30/10/2025 |
23.96
|
826,000 | 23.96 | 24.01 | 23.73 | 18,300 | 36,900 | -0.5 |
| 29/10/2025 |
23.96
|
711,000 | 23.77 | 23.96 | 23.58 | 55,700 | 14,600 | 1.0 |
| 28/10/2025 |
23.77
|
796,200 | 23.96 | 23.96 | 23.58 | 1,500 | 89,800 | -2.2 |
| 27/10/2025 |
23.96
|
666,900 | 24.10 | 24.15 | 23.77 | 11,400 | 84,300 | -1.9 |
| 24/10/2025 |
24.10
|
819,600 | 24.10 | 24.10 | 23.68 | 500 | 139,900 | -3.5 |
| 23/10/2025 |
24.10
|
768,100 | 23.87 | 24.34 | 23.87 | 36,300 | 8,600 | 0.7 |
| 22/10/2025 |
23.87
|
809,500 | 23.63 | 23.87 | 23.44 | 132,800 | 31,700 | 2.5 |
| 21/10/2025 |
23.63
|
902,900 | 23.58 | 23.68 | 22.64 | 52,500 | 108,100 | -1.4 |
| 20/10/2025 |
23.58
|
929,900 | 23.96 | 24.06 | 23.58 | 7,200 | 126,600 | -3.0 |
| 17/10/2025 |
23.96
|
1,293,600 | 24.06 | 24.10 | 23.63 | 29,200 | 119,600 | -2.3 |
| 16/10/2025 |
24.06
|
797,500 | 24.53 | 24.58 | 23.87 | 34,600 | 118,600 | -2.2 |
| 15/10/2025 |
24.53
|
1,115,500 | 25.19 | 25.19 | 24.15 | 48,800 | 157,700 | -2.8 |
| 14/10/2025 |
25.19
|
988,300 | 25.38 | 25.42 | 24.91 | 53,300 | 130,700 | -2.1 |
| 13/10/2025 |
25.38
|
806,300 | 25.42 | 26.04 | 25.09 | 72,600 | 193,400 | -3.3 |
| 10/10/2025 |
25.24
|
2,006,800 | 23.63 | 25.24 | 23.63 | 353,800 | 21,900 | 8.6 |
| 09/10/2025 |
23.58
|
1,256,600 | 23.02 | 23.58 | 22.97 | 0 | 0 | 0 |
| 08/10/2025 |
23.02
|
1,176,100 | 22.78 | 23.02 | 22.74 | 191,600 | 4,500 | 4.5 |
| 07/10/2025 |
22.78
|
781,700 | 22.74 | 22.78 | 22.59 | 144,700 | 1,400 | 3.4 |
| 06/10/2025 |
22.74
|
907,100 | 22.64 | 22.74 | 22.59 | 84,000 | 34,800 | 1.2 |
| 03/10/2025 |
22.64
|
812,100 | 22.64 | 22.64 | 22.45 | 700 | 51,300 | -1.2 |
| 02/10/2025 |
22.64
|
743,400 | 22.74 | 22.74 | 22.50 | 200 | 56,600 | -1.4 |
| 01/10/2025 |
22.74
|
868,800 | 22.74 | 22.74 | 22.50 | 108,500 | 120,000 | -0.3 |
| 30/09/2025 |
22.74
|
978,000 | 22.74 | 22.74 | 22.55 | 0 | 18,700 | -0.4 |
| 29/09/2025 |
22.74
|
920,200 | 22.74 | 22.74 | 22.45 | 54,500 | 110,000 | -1.3 |
| 26/09/2025 |
22.74
|
949,900 | 22.74 | 22.78 | 22.45 | 129,300 | 179,400 | -1.2 |
| 25/09/2025 |
22.74
|
931,900 | 22.69 | 22.74 | 22.50 | 114,100 | 0 | 2.7 |
| 24/09/2025 |
22.69
|
994,200 | 22.64 | 22.69 | 22.45 | 100 | 155,500 | -3.7 |
| 23/09/2025 |
22.64
|
768,300 | 22.59 | 22.88 | 22.50 | 3,100 | 97,300 | -2.3 |
| 22/09/2025 |
22.59
|
644,600 | 22.59 | 22.64 | 22.45 | 0 | 78,300 | -1.9 |
| 19/09/2025 |
22.59
|
1,271,600 | 22.74 | 22.74 | 22.55 | 200 | 768,400 | -18.4 |
| 18/09/2025 |
22.64
|
635,100 | 22.74 | 22.78 | 22.55 | 600 | 79,000 | -1.9 |
| 17/09/2025 |
22.74
|
951,200 | 22.78 | 22.78 | 22.64 | 3,100 | 53,400 | -1.2 |
| 16/09/2025 |
22.78
|
908,800 | 22.78 | 22.83 | 22.59 | 19,500 | 59,300 | -1.0 |
| 15/09/2025 |
22.78
|
940,200 | 22.78 | 22.78 | 22.59 | 3,100 | 55,400 | -1.3 |
| 12/09/2025 |
22.78
|
975,600 | 22.78 | 22.83 | 22.50 | 4,700 | 121,000 | -2.8 |
| 11/09/2025 |
22.78
|
891,000 | 22.83 | 22.83 | 22.64 | 3,900 | 45,400 | -1.0 |
| 10/09/2025 |
22.83
|
1,096,200 | 22.83 | 22.88 | 22.69 | 8,000 | 28,700 | -0.5 |
| 09/09/2025 |
22.88
|
1,313,700 | 22.88 | 22.92 | 22.74 | 48,000 | 222,700 | -4.2 |
| 08/09/2025 |
22.88
|
1,392,800 | 23.02 | 23.02 | 22.78 | 1,000 | 206,600 | -5.0 |
| 05/09/2025 |
23.11
|
1,042,600 | 23.16 | 23.21 | 23.11 | 75,000 | 1,800 | 1.8 |
| 04/09/2025 |
23.16
|
1,145,500 | 23.16 | 23.21 | 23.02 | 23,300 | 17,100 | 0.2 |
| 03/09/2025 |
23.16
|
1,052,700 | 23.07 | 23.16 | 22.92 | 0 | 134,200 | -3.3 |
| 29/08/2025 |
23.11
|
2,114,700 | 22.74 | 23.11 | 22.50 | 77,400 | 222,200 | -3.5 |
| 28/08/2025 |
22.64
|
1,972,200 | 23.21 | 23.21 | 22.64 | 63,000 | 82,200 | 0 |
| 27/08/2025 |
23.21
|
1,359,400 | 23.21 | 23.30 | 23.02 | 522,000 | 200 | 12.8 |