| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.15 | -15.81% | 1,054,904,900 | -7,224,726 | 0 |
11.40
13.70
11.40
|
|
2 tháng
(2026-05-29) |
-2.35 | -17.03% | 2,055,671,800 | -716,186 | 0 |
11.40
14
11.40
|
|
3 tháng
(2026-04-29) |
-3.10 | -21.31% | 3,070,861,600 | -7,458,216 | 0 |
11.40
14.55
11.40
|
|
6 tháng
(2026-01-29) |
-4.27 | -27.17% | 6,945,267,200 | -40,180,855 | -267.5 |
11.40
15.97
11.40
|
|
12 tháng
(2025-08-04) |
-4.77 | -29.42% | 17,399,856,100 | -121,843,464 | -1,549.4 |
11.40
18.78
11.40
|
|
24 tháng
(2024-08-07) |
3.50 | 44.03% | 26,618,253,700 | -608,612 | -586.1 |
7.65
18.78
11.40
|
|
36 tháng
(2023-08-14) |
2.06 | 21.93% | 32,188,266,200 | -140,812,490 | -2,178.8 |
7.29
18.78
11.40
|
|
60 tháng
(2021-08-23) |
-0.39 | -3.32% | 39,685,690,841 | -50,974,477 | -1,247.6 |
4.73
18.78
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
15.03
|
67,258,100 | 15.42 | 15.47 | 14.93 | 686,300 | 7,973,700 | -111.4 |
| 04/03/2026 |
15.28
|
87,559,100 | 15.23 | 15.33 | 14.78 | 384,500 | 1,382,000 | -15.2 |
| 03/03/2026 |
15.28
|
53,183,400 | 15.42 | 15.47 | 15.13 | 3,213,100 | 1,008,200 | 33.6 |
| 02/03/2026 |
15.42
|
88,122,000 | 15.08 | 15.62 | 14.98 | 1,991,800 | 79,500 | 30.3 |
| 27/02/2026 |
15.72
|
38,821,900 | 15.92 | 15.92 | 15.62 | 275,700 | 581,100 | -4.9 |
| 26/02/2026 |
15.92
|
45,204,400 | 16.07 | 16.07 | 15.77 | 68,200 | 6,472,400 | -103.2 |
| 25/02/2026 |
15.97
|
106,131,300 | 15.38 | 15.97 | 15.28 | 2,216,500 | 3,791,200 | -24.6 |
| 24/02/2026 |
15.33
|
49,627,800 | 15.52 | 15.62 | 15.33 | 415,700 | 2,472,500 | -32.1 |
| 23/02/2026 |
15.57
|
54,597,400 | 15.33 | 15.57 | 15.18 | 4,550,100 | 417,200 | 64.3 |
| 13/02/2026 |
15.23
|
37,753,700 | 15.13 | 15.23 | 15.03 | 339,400 | 515,600 | -2.7 |
| 12/02/2026 |
15.13
|
37,459,600 | 15.28 | 15.42 | 15.03 | 167,200 | 741,800 | -8.8 |
| 11/02/2026 |
15.28
|
59,290,200 | 15.03 | 15.47 | 14.93 | 1,822,100 | 1,158,600 | 10.1 |
| 10/02/2026 |
15.03
|
45,414,500 | 14.98 | 15.18 | 14.73 | 381,700 | 3,313,100 | -44.4 |
| 09/02/2026 |
15.03
|
53,793,600 | 15.23 | 15.23 | 14.83 | 92,500 | 438,000 | -5.4 |
| 06/02/2026 |
15.13
|
62,805,800 | 15.33 | 15.62 | 15.13 | 92,500 | 438,000 | -5.4 |
| 05/02/2026 |
15.42
|
46,304,700 | 15.57 | 15.62 | 15.42 | 67,400 | 355,700 | -4.5 |
| 04/02/2026 |
15.57
|
47,046,700 | 15.57 | 15.67 | 15.42 | 88,800 | 2,855,500 | -43.6 |
| 03/02/2026 |
15.57
|
53,252,800 | 15.67 | 15.72 | 15.47 | 1,991,800 | 79,500 | 30.3 |
| 02/02/2026 |
15.52
|
49,881,000 | 15.77 | 15.82 | 15.47 | 841,100 | 2,893,800 | -32.5 |
| 30/01/2026 |
15.77
|
53,345,400 | 15.67 | 15.97 | 15.57 | 129,600 | 679,600 | -8.8 |
| 29/01/2026 |
15.72
|
41,935,000 | 15.67 | 15.77 | 15.57 | 167,800 | 1,933,400 | -28.0 |
| 28/01/2026 |
15.77
|
42,882,400 | 15.72 | 15.82 | 15.57 | 2,211,500 | 5,310,900 | -49.1 |
| 27/01/2026 |
15.82
|
51,904,700 | 15.57 | 15.82 | 15.42 | 479,800 | 3,688,100 | -50.5 |
| 26/01/2026 |
15.52
|
75,374,500 | 16.02 | 16.11 | 15.42 | 331,600 | 2,900,300 | -41.4 |
| 23/01/2026 |
16.07
|
49,017,900 | 16.11 | 16.16 | 16.02 | 164,300 | 585,900 | -6.9 |
| 22/01/2026 |
16.07
|
58,903,900 | 16.21 | 16.31 | 16.07 | 531,600 | 2,028,900 | -24.5 |
| 21/01/2026 |
16.21
|
65,842,200 | 16.16 | 16.26 | 16.02 | 84,800 | 2,584,000 | -40.8 |
| 20/01/2026 |
16.31
|
54,106,900 | 16.31 | 16.46 | 16.11 | 1,342,400 | 1,980,700 | -10.4 |
| 19/01/2026 |
16.26
|
59,592,800 | 16.16 | 16.41 | 16.07 | 147,300 | 920,300 | -12.7 |
| 16/01/2026 |
16.11
|
58,807,900 | 16.36 | 16.56 | 16.11 | 416,400 | 4,374,500 | -65.4 |
| 15/01/2026 |
16.26
|
83,216,100 | 16.41 | 16.46 | 16.02 | 192,900 | 6,094,900 | -97.1 |
| 14/01/2026 |
16.46
|
81,592,100 | 16.46 | 16.61 | 16.31 | 2,458,500 | 3,372,000 | -15.1 |
| 13/01/2026 |
16.46
|
88,823,200 | 16.95 | 16.95 | 16.41 | 2,224,300 | 13,159,800 | -184.7 |
| 12/01/2026 |
16.76
|
107,621,400 | 16.21 | 16.95 | 16.16 | 8,375,900 | 2,530,900 | 98.3 |
| 09/01/2026 |
16.26
|
68,480,400 | 16.46 | 16.56 | 16.26 | 3,391,200 | 570,800 | 47.2 |
| 08/01/2026 |
16.36
|
135,955,100 | 16.31 | 16.80 | 16.16 | 16,861,400 | 1,874,300 | 249.7 |
| 07/01/2026 |
16.26
|
81,138,200 | 16.02 | 16.31 | 15.97 | 2,047,200 | 1,064,100 | 16.1 |
| 06/01/2026 |
15.97
|
77,500,200 | 15.77 | 15.97 | 15.57 | 4,093,400 | 3,825,200 | 4.3 |
| 05/01/2026 |
15.87
|
64,342,300 | 16.07 | 16.16 | 15.67 | 274,800 | 6,644,400 | -102.6 |
| 31/12/2025 |
16.11
|
52,638,000 | 16.11 | 16.16 | 15.97 | 70,700 | 363,000 | -4.8 |
| 30/12/2025 |
16.11
|
65,877,000 | 15.92 | 16.16 | 15.92 | 1,816,100 | 313,100 | 24.4 |
| 29/12/2025 |
15.97
|
44,770,600 | 16.11 | 16.11 | 15.97 | 660,600 | 717,800 | -0.9 |
| 26/12/2025 |
16.11
|
108,127,100 | 16.11 | 16.26 | 15.67 | 761,200 | 1,684,700 | -15.0 |
| 25/12/2025 |
16.26
|
56,912,300 | 16.66 | 16.76 | 16.26 | 1,182,900 | 1,027,400 | 2.4 |
| 24/12/2025 |
16.66
|
112,666,600 | 16.07 | 16.90 | 16.07 | 3,992,000 | 4,739,900 | -12.5 |
| 23/12/2025 |
16.07
|
59,829,000 | 16.11 | 16.21 | 15.92 | 145,800 | 2,246,200 | -34.1 |
| 22/12/2025 |
16.07
|
66,430,700 | 15.97 | 16.26 | 15.87 | 1,707,000 | 598,400 | 18.0 |
| 19/12/2025 |
15.92
|
47,537,900 | 15.97 | 15.97 | 15.67 | 4,578,200 | 3,400,700 | 19.2 |
| 18/12/2025 |
15.87
|
72,289,300 | 15.62 | 16.02 | 15.42 | 3,709,000 | 781,000 | 46.2 |
| 17/12/2025 |
15.47
|
48,835,400 | 15.72 | 15.77 | 15.47 | 535,000 | 1,053,700 | -8.1 |
| 16/12/2025 |
15.67
|
56,757,200 | 15.57 | 16.11 | 15.42 | 1,984,600 | 3,918,400 | -31.3 |
| 15/12/2025 |
15.67
|
49,057,500 | 15.77 | 15.87 | 15.42 | 335,100 | 2,411,400 | -33.0 |
| 12/12/2025 |
15.77
|
65,585,600 | 16.02 | 16.07 | 15.77 | 203,700 | 3,653,200 | -55.6 |
| 11/12/2025 |
16.11
|
55,345,200 | 16.16 | 16.21 | 15.87 | 234,800 | 4,153,800 | -63.7 |
| 10/12/2025 |
16.21
|
38,890,500 | 16.26 | 16.26 | 16.02 | 431,500 | 375,300 | 0.9 |
| 09/12/2025 |
16.26
|
88,519,600 | 16.31 | 16.36 | 15.87 | 3,684,800 | 1,624,000 | 33.5 |
| 08/12/2025 |
16.36
|
55,435,100 | 16.51 | 16.61 | 16.31 | 11,725,900 | 760,400 | 183.7 |
| 05/12/2025 |
16.51
|
58,168,300 | 17.00 | 17.10 | 16.51 | 525,900 | 4,305,000 | -64.9 |
| 04/12/2025 |
17.05
|
48,195,600 | 17.05 | 17.15 | 16.95 | 85,500 | 3,673,800 | -62.0 |
| 03/12/2025 |
17.10
|
81,797,500 | 16.66 | 17.10 | 16.66 | 6,837,000 | 396,200 | 110.0 |
| 02/12/2025 |
16.76
|
63,698,600 | 16.66 | 16.76 | 16.56 | 2,386,700 | 1,778,800 | 10.2 |
| 01/12/2025 |
16.76
|
57,719,700 | 16.51 | 16.80 | 16.46 | 4,780,500 | 1,405,000 | 56.5 |
| 28/11/2025 |
16.56
|
56,614,300 | 16.46 | 16.56 | 16.36 | 560,800 | 1,190,000 | -10.5 |
| 27/11/2025 |
16.51
|
49,403,500 | 16.41 | 16.66 | 16.36 | 2,476,700 | 460,600 | 33.8 |
| 26/11/2025 |
16.46
|
87,211,400 | 16.11 | 16.51 | 16.11 | 11,362,500 | 339,900 | 182.5 |
| 25/11/2025 |
16.16
|
77,663,400 | 16.31 | 16.46 | 16.11 | 2,095,200 | 1,579,700 | 8.6 |
| 24/11/2025 |
16.31
|
50,474,000 | 16.31 | 16.46 | 16.21 | 2,064,400 | 1,038,800 | 17.0 |
| 21/11/2025 |
16.41
|
58,408,100 | 16.26 | 16.41 | 16.11 | 2,198,000 | 624,200 | 25.8 |
| 20/11/2025 |
16.41
|
83,370,900 | 16.16 | 16.41 | 16.02 | 3,056,600 | 2,423,600 | 10.0 |
| 19/11/2025 |
16.21
|
59,460,500 | 16.21 | 16.36 | 16.11 | 1,809,000 | 301,500 | 24.8 |
| 18/11/2025 |
16.26
|
44,005,400 | 16.26 | 16.36 | 16.07 | 194,000 | 2,451,300 | -37.2 |
| 17/11/2025 |
16.36
|
65,266,800 | 16.02 | 16.36 | 15.87 | 1,132,600 | 1,632,700 | -8.4 |
| 14/11/2025 |
16.11
|
62,828,700 | 15.97 | 16.11 | 15.87 | 56,200 | 2,644,100 | -42.0 |
| 13/11/2025 |
16.11
|
56,710,100 | 16.07 | 16.11 | 15.82 | 427,800 | 3,376,700 | -47.9 |
| 12/11/2025 |
16.07
|
83,505,400 | 15.57 | 16.07 | 15.33 | 2,579,300 | 1,291,600 | 19.8 |
| 11/11/2025 |
15.57
|
67,711,900 | 15.18 | 15.57 | 14.93 | 5,826,800 | 1,088,500 | 72.1 |
| 10/11/2025 |
15.08
|
48,856,900 | 15.03 | 15.38 | 14.88 | 3,124,500 | 681,800 | 37.1 |
| 07/11/2025 |
15.08
|
84,767,600 | 15.52 | 15.62 | 14.98 | 1,169,600 | 3,884,800 | -42.6 |
| 06/11/2025 |
15.62
|
54,472,700 | 15.82 | 16.02 | 15.62 | 784,100 | 579,700 | 3.2 |
| 05/11/2025 |
15.97
|
39,403,600 | 16.07 | 16.11 | 15.87 | 58,200 | 814,300 | -12.2 |
| 04/11/2025 |
16.07
|
96,499,600 | 15.67 | 16.16 | 15.13 | 4,342,600 | 3,905,400 | 5.9 |
| 03/11/2025 |
15.72
|
71,719,600 | 16.11 | 16.16 | 15.72 | 177,100 | 2,390,400 | -35.6 |
| 31/10/2025 |
16.21
|
47,405,000 | 16.61 | 16.61 | 16.21 | 125,400 | 486,100 | -5.9 |
| 30/10/2025 |
16.66
|
71,843,700 | 16.56 | 16.71 | 16.31 | 1,207,500 | 791,300 | 7.1 |
| 29/10/2025 |
16.56
|
117,844,300 | 16.07 | 16.80 | 16.02 | 2,973,600 | 923,700 | 33.8 |
| 28/10/2025 |
16.11
|
67,544,000 | 15.97 | 16.11 | 15.67 | 633,600 | 481,500 | 2.5 |
| 27/10/2025 |
15.92
|
95,564,800 | 16.16 | 16.21 | 15.77 | 374,400 | 3,048,200 | -43.3 |
| 24/10/2025 |
16.07
|
83,830,400 | 16.46 | 16.46 | 15.87 | 277,100 | 7,992,100 | -126.4 |
| 23/10/2025 |
16.46
|
80,037,000 | 16.41 | 16.76 | 16.36 | 3,699,500 | 1,495,900 | 37.0 |
| 22/10/2025 |
16.41
|
81,491,700 | 16.76 | 16.76 | 16.16 | 1,301,900 | 3,072,200 | -29.6 |
| 21/10/2025 |
16.76
|
144,384,000 | 16.61 | 17.00 | 15.87 | 10,819,200 | 8,433,300 | 37.5 |
| 20/10/2025 |
16.61
|
157,036,500 | 17.64 | 17.74 | 16.61 | 93,800 | 8,020,800 | -138.8 |
| 17/10/2025 |
17.84
|
115,962,400 | 17.89 | 17.99 | 17.49 | 2,569,800 | 5,583,000 | -54.1 |
| 16/10/2025 |
17.89
|
89,585,600 | 18.09 | 18.14 | 17.69 | 644,000 | 9,706,200 | -164.6 |
| 15/10/2025 |
17.94
|
135,329,400 | 17.69 | 18.18 | 17.64 | 12,849,600 | 1,753,800 | 201.6 |
| 14/10/2025 |
17.74
|
124,387,300 | 17.84 | 17.99 | 17.45 | 1,136,300 | 1,814,100 | -12.2 |
| 13/10/2025 |
17.84
|
118,930,300 | 17.45 | 17.94 | 17.40 | 10,179,400 | 693,100 | 170.8 |
| 10/10/2025 |
17.74
|
77,920,000 | 17.69 | 17.89 | 17.49 | 1,791,300 | 2,015,900 | -4.0 |
| 09/10/2025 |
17.64
|
189,712,900 | 17.10 | 18.18 | 17.05 | 0 | 0 | 0 |
| 08/10/2025 |
17.05
|
92,523,300 | 17.20 | 17.30 | 16.85 | 2,213,700 | 10,976,900 | -151.0 |