| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.22 | -1.05% | 7,862,900 | -583,109 | 0 |
20.35
20.71
20.40
|
|
2 tháng
(2026-03-05) |
-2.15 | -9.56% | 20,948,600 | -1,287,965 | -11.7 |
19.43
22.50
20.40
|
|
3 tháng
(2026-02-03) |
-2.20 | -9.74% | 29,436,200 | -1,476,465 | -16.2 |
19.43
22.83
20.40
|
|
6 tháng
(2025-11-05) |
-3.66 | -15.24% | 71,863,000 | -1,973,365 | -28.2 |
19.43
24.01
20.40
|
|
12 tháng
(2025-05-09) |
3.98 | 24.33% | 243,680,700 | -3,951,920 | -88.5 |
16.32
25.38
20.40
|
|
24 tháng
(2024-05-14) |
10.57 | 108.14% | 805,278,000 | -10,314,852 | -174.8 |
9.73
25.38
20.40
|
|
36 tháng
(2023-05-22) |
7.72 | 61.12% | 1,481,888,000 | -33,687,176 | -476.6 |
9.22
25.38
20.40
|
|
60 tháng
(2021-05-31) |
5.85 | 40.34% | 3,246,185,800 | -13,979,212 | -337.6 |
7.76
25.38
20.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 26/08/2025 |
23.21
|
1,112,500 | 23.11 | 23.30 | 22.64 | 17,400 | 80,300 | -1.5 |
| 25/08/2025 |
23.11
|
1,009,700 | 23.30 | 23.30 | 22.83 | 9,600 | 127,400 | -2.9 |
| 22/08/2025 |
23.07
|
1,407,800 | 23.35 | 23.35 | 23.07 | 43,400 | 163,100 | -2.9 |
| 21/08/2025 |
23.35
|
1,137,300 | 23.35 | 23.58 | 23.21 | 139,700 | 152,500 | -0.3 |
| 20/08/2025 |
23.35
|
1,092,900 | 23.49 | 23.49 | 23.16 | 113,200 | 155,000 | -1.0 |
| 19/08/2025 |
23.49
|
1,834,800 | 23.44 | 23.49 | 23.21 | 98,900 | 156,900 | -1.4 |
| 18/08/2025 |
23.44
|
1,159,900 | 23.54 | 23.54 | 23.25 | 82,900 | 102,800 | -0.5 |
| 15/08/2025 |
23.54
|
1,383,200 | 23.54 | 23.58 | 23.25 | 65,000 | 141,600 | -1.9 |
| 14/08/2025 |
23.54
|
1,144,300 | 23.49 | 23.58 | 23.35 | 1,800 | 166,100 | -4.1 |
| 13/08/2025 |
23.49
|
1,638,500 | 23.54 | 23.58 | 23.07 | 129,700 | 517,900 | -9.5 |
| 12/08/2025 |
23.58
|
1,152,700 | 23.58 | 23.58 | 23.35 | 5,700 | 267,600 | -6.5 |
| 11/08/2025 |
23.58
|
1,258,200 | 23.54 | 23.58 | 23.30 | 84,500 | 376,500 | -7.3 |
| 08/08/2025 |
23.54
|
1,574,500 | 22.97 | 23.63 | 22.92 | 269,300 | 32,100 | 5.8 |
| 07/08/2025 |
22.97
|
2,724,400 | 22.78 | 22.97 | 22.64 | 69,100 | 929,400 | -20.7 |
| 06/08/2025 |
22.78
|
1,331,700 | 22.83 | 22.97 | 22.64 | 400 | 124,000 | -3.0 |
| 05/08/2025 |
22.83
|
2,534,500 | 22.64 | 23.02 | 22.50 | 60,500 | 184,900 | -3.0 |
| 04/08/2025 |
22.64
|
1,347,400 | 22.31 | 22.64 | 22.17 | 319,900 | 61,700 | 6.1 |
| 01/08/2025 |
22.36
|
2,369,900 | 22.69 | 22.83 | 21.70 | 252,700 | 206,000 | 1.1 |
| 31/07/2025 |
22.83
|
3,261,500 | 23.40 | 23.44 | 22.59 | 67,400 | 489,900 | -10.1 |
| 30/07/2025 |
23.40
|
1,616,800 | 23.11 | 23.40 | 22.78 | 166,500 | 135,700 | 0.8 |
| 29/07/2025 |
23.11
|
2,692,300 | 23.58 | 23.82 | 22.88 | 214,700 | 466,300 | -6.2 |
| 28/07/2025 |
23.54
|
3,282,100 | 22.12 | 23.54 | 22.12 | 488,900 | 192,000 | 7.0 |
| 25/07/2025 |
22.08
|
2,476,600 | 21.75 | 22.08 | 21.56 | 164,600 | 224,500 | -1.4 |
| 24/07/2025 |
21.75
|
2,282,600 | 21.27 | 21.79 | 21.27 | 441,300 | 23,700 | 9.5 |
| 23/07/2025 |
21.23
|
2,287,200 | 20.61 | 21.23 | 20.61 | 502,100 | 21,000 | 10.6 |
| 22/07/2025 |
20.57
|
1,213,600 | 20.47 | 20.57 | 20.28 | 334,200 | 10,200 | 7.0 |
| 21/07/2025 |
20.47
|
1,328,900 | 20.47 | 20.61 | 20.28 | 240,200 | 75,100 | 3.6 |
| 18/07/2025 |
20.47
|
1,972,700 | 19.25 | 20.52 | 19.25 | 114,800 | 136,800 | -0.5 |
| 17/07/2025 |
19.20
|
1,722,200 | 19.10 | 19.20 | 18.87 | 18,000 | 41,600 | -0.5 |
| 16/07/2025 |
19.10
|
1,171,000 | 19.06 | 19.10 | 18.87 | 68,200 | 31,700 | 0.7 |
| 15/07/2025 |
19.06
|
1,425,700 | 19.01 | 19.06 | 18.82 | 32,600 | 294,900 | -5.3 |
| 14/07/2025 |
19.01
|
1,153,000 | 18.96 | 19.06 | 18.82 | 113,200 | 4,600 | 2.2 |
| 11/07/2025 |
18.96
|
1,501,000 | 18.92 | 19.01 | 18.77 | 353,393 | 1,900 | 0 |