| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0 | 0% | 12,131,500 | -347,258 | 0 |
20.70
21.30
21.30
|
|
2 tháng
(2026-06-04) |
1.05 | 5.20% | 24,337,600 | -166,563 | 0 |
20.20
21.90
21.30
|
|
3 tháng
(2026-05-05) |
0.85 | 4.17% | 37,330,400 | -1,005,034 | 0 |
20.10
21.90
21.30
|
|
6 tháng
(2026-02-04) |
-1.30 | -5.75% | 66,612,100 | -2,472,499 | -15.8 |
19.43
22.83
21.30
|
|
12 tháng
(2025-08-08) |
-2.29 | -9.72% | 175,193,000 | -6,279,699 | -108.5 |
19.43
25.38
21.30
|
|
24 tháng
(2024-08-13) |
10.32 | 94.33% | 631,351,500 | -10,732,373 | -167.6 |
10.12
25.38
21.30
|
|
36 tháng
(2023-08-21) |
8.64 | 68.55% | 1,304,763,800 | -30,727,110 | -414.7 |
9.22
25.38
21.30
|
|
60 tháng
(2021-08-30) |
4.78 | 29.04% | 3,023,046,400 | -16,201,246 | -350.4 |
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) |
| 11/03/2026 |
21.70
|
706,400 | 21.27 | 21.70 | 21.13 | 194,500 | 2,900 | 4.3 |
| 10/03/2026 |
21.27
|
513,800 | 21.23 | 21.32 | 21.13 | 15,900 | 53,500 | -0.8 |
| 09/03/2026 |
21.23
|
329,600 | 21.65 | 21.65 | 20.66 | 15,900 | 53,500 | -0.8 |
| 06/03/2026 |
21.70
|
729,800 | 22.17 | 22.41 | 21.70 | 0 | 63,900 | -1.5 |
| 05/03/2026 |
22.50
|
707,800 | 22.17 | 22.55 | 22.17 | 61,500 | 229,900 | -4.0 |
| 04/03/2026 |
22.55
|
579,300 | 22.74 | 22.74 | 22.26 | 4,200 | 167,200 | -3.9 |
| 03/03/2026 |
22.74
|
421,400 | 22.74 | 22.74 | 22.55 | 400 | 37,100 | -0.9 |
| 02/03/2026 |
22.74
|
502,800 | 22.64 | 22.74 | 22.50 | 600 | 17,200 | -0.4 |
| 27/02/2026 |
22.74
|
365,300 | 22.83 | 22.83 | 22.64 | 5,800 | 15,900 | -0.2 |
| 26/02/2026 |
22.83
|
551,200 | 22.83 | 22.83 | 22.64 | 3,300 | 1,900 | 0.0 |
| 25/02/2026 |
22.83
|
496,700 | 22.78 | 22.83 | 22.64 | 35,400 | 3,800 | 0.8 |
| 24/02/2026 |
22.78
|
636,500 | 22.74 | 22.78 | 22.59 | 63,800 | 2,900 | 1.5 |
| 23/02/2026 |
22.74
|
603,600 | 22.55 | 22.74 | 22.50 | 144,100 | 2,000 | 3.4 |
| 13/02/2026 |
22.55
|
472,000 | 22.31 | 22.55 | 22.22 | 15,400 | 1,000 | 0.3 |
| 12/02/2026 |
22.31
|
587,300 | 22.22 | 22.31 | 22.08 | 1,900 | 18,000 | -0.4 |
| 11/02/2026 |
22.26
|
578,900 | 22.26 | 22.31 | 21.98 | 0 | 16,300 | -0.4 |
| 10/02/2026 |
22.26
|
458,000 | 22.36 | 22.36 | 22.22 | 0 | 5,700 | -0.1 |
| 09/02/2026 |
22.36
|
430,400 | 22.45 | 22.45 | 22.31 | 500 | 81,200 | -1.9 |
| 06/02/2026 |
22.45
|
398,700 | 22.55 | 22.55 | 22.26 | 500 | 81,200 | -1.9 |
| 05/02/2026 |
22.55
|
393,300 | 22.55 | 22.55 | 22.36 | 7,400 | 3,900 | 0.1 |
| 04/02/2026 |
22.55
|
432,000 | 22.55 | 22.59 | 22.36 | 100 | 0 | 0.0 |
| 03/02/2026 |
22.55
|
580,200 | 22.55 | 22.64 | 22.41 | 600 | 17,200 | -0.4 |
| 02/02/2026 |
22.55
|
474,800 | 22.55 | 22.55 | 22.31 | 1,900 | 11,300 | -0.2 |
| 30/01/2026 |
22.55
|
721,700 | 22.64 | 22.69 | 21.75 | 50,300 | 35,200 | 0.3 |
| 29/01/2026 |
22.64
|
600,400 | 22.64 | 22.69 | 22.22 | 14,800 | 279,500 | -6.3 |
| 28/01/2026 |
22.64
|
446,700 | 22.69 | 22.74 | 22.55 | 700 | 18,900 | -0.4 |
| 27/01/2026 |
22.69
|
501,300 | 22.64 | 22.69 | 22.45 | 2,100 | 4,800 | -0.1 |
| 26/01/2026 |
22.64
|
368,100 | 22.69 | 22.69 | 22.50 | 1,400 | 55,500 | -1.3 |
| 23/01/2026 |
22.69
|
484,600 | 22.64 | 22.83 | 22.59 | 1,100 | 27,500 | -0.6 |
| 22/01/2026 |
22.64
|
599,200 | 22.64 | 22.83 | 22.64 | 4,500 | 0 | 0.1 |
| 21/01/2026 |
22.64
|
511,900 | 22.97 | 22.97 | 22.64 | 11,400 | 11,700 | -0.0 |
| 20/01/2026 |
22.97
|
532,900 | 22.92 | 23.02 | 22.88 | 94,000 | 1,000 | 2.3 |
| 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 |