| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 253,882,700 | 16,469,000 | 618.0 |
35.35
40.85
36.95
|
|
2 tháng
(2026-01-15) |
2.10 | 6.03% | 495,110,100 | 18,778,500 | 717.1 |
34.25
40.85
36.95
|
|
3 tháng
(2025-12-16) |
3.24 | 9.62% | 689,612,500 | 16,319,500 | 632.3 |
33.46
40.85
36.95
|
|
6 tháng
(2025-09-17) |
-5.63 | -13.22% | 1,273,939,100 | -71,823,700 | -2,779.3 |
32.23
43.86
36.95
|
|
12 tháng
(2025-03-21) |
-1.59 | -4.12% | 2,682,609,900 | -84,843,177 | -3,595.0 |
31.59
47.55
36.95
|
|
24 tháng
(2024-03-26) |
-2.74 | -6.90% | 4,122,529,000 | -85,206,822 | -3,788.2 |
30.44
47.55
36.95
|
|
36 tháng
(2023-04-03) |
12.96 | 54.03% | 5,555,161,900 | -93,561,695 | -4,165.9 |
22.04
47.55
36.95
|
|
60 tháng
(2021-04-12) |
19.30 | 109.33% | 7,850,540,400 | -80,420,603 | -4,357.7 |
12.61
47.55
36.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2025 |
42.03
|
8,962,500 | 42.48 | 43.12 | 41.94 | 26,000 | 2,396,400 | -101.8 |
| 15/10/2025 |
42.13
|
7,898,600 | 42.68 | 42.87 | 41.94 | 251,400 | 468,600 | -9.3 |
| 14/10/2025 |
42.38
|
16,096,800 | 43.86 | 44.50 | 41.89 | 669,100 | 1,247,200 | -25.5 |
| 13/10/2025 |
43.37
|
7,991,300 | 42.53 | 43.66 | 42.28 | 1,084,700 | 601,200 | 21.1 |
| 10/10/2025 |
42.92
|
13,129,800 | 42.38 | 44.25 | 42.38 | 518,200 | 3,477,600 | -130.2 |
| 09/10/2025 |
42.38
|
7,848,000 | 43.27 | 43.51 | 42.18 | 0 | 0 | 0 |
| 08/10/2025 |
43.17
|
12,475,700 | 43.76 | 44.15 | 42.48 | 1,129,600 | 3,642,500 | -109.5 |
| 07/10/2025 |
42.92
|
9,003,800 | 44.06 | 44.06 | 42.87 | 877,900 | 2,750,700 | -82.3 |
| 06/10/2025 |
43.86
|
10,258,700 | 41.49 | 43.86 | 41.49 | 597,500 | 194,900 | 17.6 |
| 03/10/2025 |
41.00
|
5,979,900 | 41.49 | 41.74 | 40.61 | 459,800 | 1,524,400 | -44.4 |
| 02/10/2025 |
41.49
|
5,075,900 | 42.58 | 42.63 | 41.49 | 253,500 | 963,200 | -30.3 |
| 01/10/2025 |
42.23
|
5,220,400 | 42.82 | 43.17 | 42.23 | 70,900 | 902,900 | -35.9 |
| 30/09/2025 |
42.82
|
7,692,800 | 42.77 | 43.27 | 41.94 | 499,400 | 2,053,900 | -67.6 |
| 29/09/2025 |
42.87
|
4,641,100 | 42.38 | 42.87 | 41.89 | 328,900 | 1,154,300 | -35.5 |
| 26/09/2025 |
42.38
|
6,121,300 | 43.22 | 43.22 | 42.08 | 149,800 | 1,680,000 | -66.2 |
| 25/09/2025 |
43.32
|
5,293,700 | 43.17 | 43.32 | 42.68 | 212,200 | 1,764,200 | -67.5 |
| 24/09/2025 |
43.02
|
8,220,500 | 41.39 | 43.02 | 41.05 | 259,800 | 2,733,200 | -104.7 |
| 23/09/2025 |
41.30
|
3,681,000 | 41.15 | 41.84 | 41.15 | 462,600 | 351,400 | 4.7 |
| 22/09/2025 |
40.90
|
7,912,400 | 42.28 | 42.48 | 40.70 | 670,500 | 1,751,100 | -46.4 |
| 19/09/2025 |
41.99
|
5,242,000 | 42.82 | 42.97 | 41.99 | 429,900 | 2,198,200 | -75.8 |
| 18/09/2025 |
42.63
|
5,752,600 | 42.77 | 42.97 | 42.18 | 547,300 | 911,800 | -15.7 |
| 17/09/2025 |
42.58
|
6,936,700 | 43.37 | 43.71 | 42.53 | 218,800 | 1,257,800 | -45.6 |
| 16/09/2025 |
43.46
|
7,702,700 | 45.14 | 45.19 | 43.46 | 216,400 | 1,034,100 | -36.8 |
| 15/09/2025 |
44.50
|
6,083,800 | 44.15 | 44.70 | 43.96 | 239,000 | 188,200 | 2.3 |
| 12/09/2025 |
43.66
|
5,735,400 | 43.91 | 44.25 | 43.56 | 182,500 | 702,000 | -23.1 |
| 11/09/2025 |
43.86
|
11,463,200 | 43.17 | 43.86 | 41.49 | 819,900 | 1,628,600 | -35.3 |
| 10/09/2025 |
43.27
|
6,953,000 | 44.25 | 44.40 | 43.27 | 160,500 | 1,906,100 | -77.2 |
| 09/09/2025 |
44.25
|
10,043,800 | 42.87 | 44.25 | 42.43 | 532,200 | 736,800 | -9.1 |
| 08/09/2025 |
42.43
|
21,510,500 | 44.70 | 45.34 | 42.43 | 1,499,900 | 2,567,600 | -47.4 |
| 05/09/2025 |
45.34
|
18,277,300 | 48.00 | 48.19 | 45.34 | 584,100 | 2,442,200 | -90.0 |
| 04/09/2025 |
47.50
|
10,813,200 | 47.21 | 47.90 | 46.77 | 974,100 | 814,000 | 7.5 |
| 03/09/2025 |
47.11
|
10,133,300 | 47.65 | 48.10 | 46.67 | 141,200 | 575,100 | -20.7 |
| 29/08/2025 |
47.55
|
24,105,500 | 46.17 | 48.74 | 46.12 | 2,662,000 | 605,900 | 98.8 |
| 28/08/2025 |
45.58
|
12,805,500 | 44.15 | 45.78 | 43.96 | 1,067,600 | 131,600 | 0 |
| 27/08/2025 |
44.06
|
10,697,600 | 44.50 | 45.14 | 44.06 | 548,100 | 1,075,100 | -23.9 |
| 26/08/2025 |
44.25
|
7,889,600 | 41.94 | 44.30 | 41.94 | 26,200 | 876,800 | -37.0 |
| 25/08/2025 |
42.18
|
9,748,200 | 43.37 | 44.15 | 41.44 | 177,800 | 282,300 | -4.6 |
| 22/08/2025 |
42.68
|
15,151,100 | 44.65 | 45.04 | 42.38 | 272,900 | 1,343,900 | -48.5 |
| 21/08/2025 |
45.34
|
22,510,800 | 45.63 | 47.80 | 45.24 | 1,517,100 | 560,100 | 44.3 |
| 20/08/2025 |
45.53
|
15,818,600 | 45.09 | 45.53 | 42.38 | 1,939,300 | 664,000 | 56.7 |
| 19/08/2025 |
45.24
|
21,205,600 | 43.91 | 46.32 | 43.46 | 2,294,300 | 1,136,700 | 53.2 |
| 18/08/2025 |
43.86
|
13,894,000 | 44.45 | 44.84 | 43.56 | 1,019,400 | 2,299,300 | -57.2 |
| 15/08/2025 |
44.65
|
18,388,600 | 46.17 | 46.52 | 43.96 | 264,200 | 1,271,700 | -46.6 |
| 14/08/2025 |
45.93
|
14,104,700 | 46.72 | 47.55 | 45.83 | 63,900 | 375,000 | -14.7 |
| 13/08/2025 |
46.32
|
19,398,200 | 45.34 | 46.42 | 44.35 | 887,600 | 439,300 | 20.6 |
| 12/08/2025 |
44.84
|
11,938,000 | 45.78 | 45.78 | 44.45 | 171,400 | 148,700 | 1.0 |
| 11/08/2025 |
45.24
|
14,535,900 | 44.94 | 45.93 | 44.45 | 896,400 | 908,100 | -0.3 |
| 08/08/2025 |
44.84
|
18,410,600 | 46.37 | 47.41 | 44.35 | 370,700 | 1,859,000 | -68.7 |
| 07/08/2025 |
45.83
|
13,872,900 | 46.47 | 46.81 | 45.29 | 278,500 | 1,148,500 | -40.3 |
| 06/08/2025 |
45.93
|
11,614,400 | 46.12 | 46.22 | 44.99 | 65,800 | 1,563,500 | -69.7 |
| 05/08/2025 |
45.14
|
33,419,400 | 44.65 | 47.06 | 41.39 | 1,794,700 | 1,165,900 | 28.7 |
| 04/08/2025 |
44.01
|
14,472,900 | 43.41 | 44.30 | 43.17 | 20,100 | 2,165,700 | -95.1 |
| 01/08/2025 |
43.81
|
27,828,700 | 42.58 | 45.39 | 41.94 | 1,088,900 | 2,437,200 | -60.0 |
| 31/07/2025 |
42.43
|
15,337,800 | 41.39 | 42.53 | 40.31 | 1,071,400 | 141,700 | 38.4 |
| 30/07/2025 |
41.30
|
17,293,900 | 41.34 | 41.94 | 40.41 | 1,288,300 | 3,383,700 | -87.8 |
| 29/07/2025 |
41.25
|
29,340,300 | 45.14 | 45.14 | 41.25 | 817,400 | 883,500 | -3.4 |
| 28/07/2025 |
44.30
|
19,913,900 | 43.66 | 45.34 | 43.07 | 1,230,200 | 1,451,500 | -9.6 |
| 25/07/2025 |
42.43
|
26,119,600 | 40.95 | 42.53 | 40.90 | 1,934,400 | 1,458,200 | 20.5 |
| 24/07/2025 |
40.90
|
9,856,700 | 41.15 | 41.30 | 40.36 | 187,600 | 429,800 | -10.0 |
| 23/07/2025 |
41.00
|
17,059,300 | 41.49 | 42.58 | 40.80 | 1,029,400 | 1,265,700 | -10.2 |
| 22/07/2025 |
41.15
|
16,920,700 | 39.77 | 41.20 | 39.42 | 2,573,800 | 2,099,100 | 20.2 |
| 21/07/2025 |
40.06
|
20,149,500 | 41.10 | 41.15 | 40.01 | 640,900 | 2,236,300 | -65.7 |
| 18/07/2025 |
41.10
|
14,718,000 | 40.90 | 41.99 | 40.80 | 888,300 | 616,000 | 11.3 |
| 17/07/2025 |
40.70
|
18,552,600 | 41.39 | 41.54 | 40.46 | 79,500 | 597,900 | -21.7 |
| 16/07/2025 |
41.10
|
16,252,200 | 40.41 | 41.54 | 40.11 | 2,367,100 | 2,146,000 | 8.6 |
| 15/07/2025 |
40.31
|
25,103,200 | 41.10 | 42.97 | 40.26 | 583,300 | 2,408,900 | -77.0 |
| 14/07/2025 |
41.05
|
13,532,100 | 41.59 | 41.84 | 40.65 | 427,500 | 113,400 | 13.1 |
| 11/07/2025 |
40.46
|
29,775,700 | 37.90 | 40.46 | 37.65 | 2,242,800 | 400,020 | 0 |
| 10/07/2025 |
37.85
|
14,171,900 | 38.09 | 38.19 | 37.35 | 1,956,900 | 1,531,837 | 0 |
| 09/07/2025 |
37.70
|
18,911,200 | 37.06 | 38.34 | 37.06 | 1,824,100 | 1,234,100 | 0 |
| 08/07/2025 |
37.01
|
10,687,700 | 36.66 | 37.11 | 36.56 | 1,902,500 | 367,400 | 57.5 |
| 07/07/2025 |
36.56
|
10,014,400 | 36.47 | 36.86 | 36.42 | 1,565,600 | 249,500 | 48.9 |
| 04/07/2025 |
36.17
|
5,153,400 | 36.47 | 36.66 | 35.97 | 1,086,000 | 7,000 | 39.6 |
| 03/07/2025 |
36.27
|
16,706,500 | 35.97 | 36.76 | 35.73 | 4,817,700 | 1,402,900 | 125.8 |
| 02/07/2025 |
35.97
|
11,563,400 | 34.89 | 36.42 | 34.89 | 497,400 | 842,800 | -12.3 |
| 01/07/2025 |
34.89
|
4,491,000 | 35.23 | 35.33 | 34.79 | 100,300 | 319,300 | -7.8 |
| 30/06/2025 |
35.23
|
4,947,400 | 35.28 | 35.63 | 35.23 | 369,600 | 65,200 | 10.9 |
| 27/06/2025 |
34.94
|
4,808,700 | 35.04 | 35.33 | 34.84 | 108,700 | 2,166,100 | -73.1 |
| 26/06/2025 |
34.99
|
4,491,100 | 35.48 | 35.48 | 34.89 | 200 | 745,900 | -26.5 |
| 25/06/2025 |
35.33
|
6,468,800 | 35.43 | 35.83 | 35.09 | 602,100 | 71,300 | 19.1 |
| 24/06/2025 |
35.28
|
7,975,500 | 35.04 | 35.78 | 35.04 | 419,000 | 878,500 | -15.5 |
| 23/06/2025 |
34.69
|
7,011,400 | 34.74 | 34.99 | 34.59 | 209,300 | 1,726,500 | -53.4 |
| 20/06/2025 |
35.28
|
3,951,700 | 35.33 | 35.58 | 34.99 | 545,500 | 457,000 | 3.2 |
| 19/06/2025 |
35.09
|
2,913,000 | 35.14 | 35.33 | 35.04 | 12,400 | 119,300 | -3.8 |
| 18/06/2025 |
35.23
|
6,285,500 | 35.43 | 35.92 | 35.18 | 187,400 | 1,841,000 | -59.4 |
| 17/06/2025 |
35.53
|
4,801,200 | 35.63 | 35.63 | 35.28 | 2,000,800 | 349,400 | 59.4 |
| 16/06/2025 |
35.38
|
4,736,100 | 34.79 | 35.43 | 34.74 | 42,100 | 1,638,000 | -56.8 |
| 13/06/2025 |
34.84
|
7,465,500 | 35.14 | 35.38 | 34.69 | 23,500 | 66,000 | -1.5 |
| 12/06/2025 |
35.63
|
5,392,400 | 35.14 | 35.68 | 35.14 | 2,033,500 | 800 | 73.1 |
| 11/06/2025 |
34.94
|
2,549,000 | 35.04 | 35.14 | 34.89 | 700,100 | 171,400 | 18.8 |
| 10/06/2025 |
34.94
|
4,648,300 | 34.64 | 35.23 | 34.64 | 1,280,400 | 262,400 | 36.1 |
| 09/06/2025 |
34.69
|
6,810,800 | 35.38 | 35.63 | 34.69 | 10,400 | 1,641,800 | -58.2 |
| 06/06/2025 |
35.38
|
11,235,300 | 36.17 | 36.27 | 35.38 | 422,300 | 3,357,900 | -106.5 |
| 05/06/2025 |
36.32
|
5,470,700 | 36.07 | 36.52 | 36.02 | 312,300 | 176,700 | 5.0 |
| 04/06/2025 |
36.12
|
6,730,500 | 36.91 | 36.91 | 36.07 | 32,700 | 1,359,800 | -49.1 |
| 03/06/2025 |
36.66
|
18,065,200 | 36.42 | 37.25 | 36.27 | 1,784,500 | 557,100 | 45.6 |
| 02/06/2025 |
35.78
|
4,953,300 | 35.38 | 35.92 | 35.33 | 94,700 | 706,900 | -22.1 |
| 30/05/2025 |
35.48
|
7,413,000 | 35.68 | 36.66 | 35.48 | 63,700 | 1,190,700 | -40.9 |
| 29/05/2025 |
35.63
|
7,379,300 | 36.27 | 36.27 | 35.63 | 184,200 | 1,250,500 | -38.8 |
| 28/05/2025 |
36.02
|
10,927,500 | 36.66 | 37.01 | 35.97 | 228,400 | 2,961,500 | -101.1 |