| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-1.15 | -4.20% | 178,830,000 | 3,112,025 | 0 |
26.20
29
26.20
|
|
2 tháng
(2026-03-02) |
-2.11 | -7.47% | 516,168,000 | 23,497,529 | 549.4 |
24.45
30.04
26.20
|
|
3 tháng
(2026-02-02) |
-0.28 | -1.04% | 662,087,500 | 24,615,729 | 597.8 |
24.45
30.04
26.20
|
|
6 tháng
(2025-11-03) |
0.11 | 0.41% | 1,308,196,100 | -13,279,371 | -742.6 |
23.70
30.04
26.20
|
|
12 tháng
(2025-05-06) |
-0.62 | -2.31% | 2,724,212,100 | -78,422,295 | -3,771.4 |
23.70
34.97
26.20
|
|
24 tháng
(2024-05-13) |
-0.08 | -0.31% | 4,257,473,500 | -64,548,693 | -3,186.6 |
22.39
34.97
26.20
|
|
36 tháng
(2023-05-17) |
8.53 | 48.30% | 5,732,178,400 | -79,558,694 | -3,991.6 |
17.67
34.97
26.20
|
|
60 tháng
(2021-05-27) |
11.67 | 80.31% | 8,114,075,700 | -64,354,174 | -3,931.4 |
9.27
34.97
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
24.21
|
6,093,400 | 24.64 | 24.68 | 24.21 | 630,300 | 1,040,600 | -13.8 |
| 28/11/2025 |
24.46
|
6,042,600 | 24.75 | 24.90 | 24.46 | 411,300 | 1,137,700 | -24.7 |
| 27/11/2025 |
24.54
|
7,496,900 | 25.01 | 25.08 | 24.43 | 286,800 | 2,103,600 | -62.0 |
| 26/11/2025 |
24.93
|
10,554,600 | 24.35 | 25.22 | 24.28 | 1,687,400 | 2,379,100 | -23.9 |
| 25/11/2025 |
24.14
|
16,555,400 | 24.75 | 24.93 | 24.14 | 1,413,500 | 3,147,100 | -58.5 |
| 24/11/2025 |
24.79
|
7,194,100 | 24.90 | 25.26 | 24.72 | 133,300 | 1,748,100 | -55.5 |
| 21/11/2025 |
24.90
|
11,863,300 | 25.37 | 25.37 | 24.86 | 347,800 | 1,415,700 | -36.8 |
| 20/11/2025 |
25.41
|
16,611,000 | 25.95 | 26.06 | 25.26 | 243,400 | 5,127,900 | -172.5 |
| 19/11/2025 |
25.95
|
9,146,500 | 26.38 | 26.42 | 25.84 | 226,300 | 1,704,600 | -53.3 |
| 18/11/2025 |
26.38
|
11,135,300 | 26.38 | 26.64 | 26.20 | 771,200 | 4,380,900 | -131.5 |
| 17/11/2025 |
26.24
|
8,682,100 | 26.09 | 26.42 | 25.88 | 2,600 | 3,281,400 | -117.8 |
| 14/11/2025 |
25.91
|
13,911,600 | 26.17 | 26.42 | 25.80 | 59,200 | 5,000,200 | -177.5 |
| 13/11/2025 |
26.20
|
12,490,100 | 26.64 | 26.75 | 26.13 | 146,100 | 6,298,500 | -223.9 |
| 12/11/2025 |
26.53
|
14,004,400 | 26.67 | 26.93 | 26.35 | 230,600 | 5,625,200 | -197.5 |
| 11/11/2025 |
26.60
|
5,061,300 | 26.09 | 26.67 | 26.06 | 174,500 | 427,100 | -9.3 |
| 10/11/2025 |
25.95
|
7,684,400 | 26.09 | 26.78 | 25.77 | 628,900 | 1,061,300 | -15.8 |
| 07/11/2025 |
26.09
|
7,826,000 | 26.67 | 26.86 | 25.80 | 658,400 | 1,041,500 | -14.2 |
| 06/11/2025 |
26.67
|
6,454,000 | 27.18 | 27.29 | 26.64 | 288,200 | 1,454,600 | -43.3 |
| 05/11/2025 |
27.07
|
8,185,000 | 27.87 | 27.91 | 27.04 | 184,400 | 928,100 | -28.3 |
| 04/11/2025 |
27.91
|
17,168,700 | 25.88 | 27.91 | 25.88 | 1,454,400 | 153,700 | 47.6 |
| 03/11/2025 |
26.09
|
8,664,200 | 27.00 | 27.22 | 26.09 | 77,600 | 405,700 | -12.3 |
| 31/10/2025 |
26.89
|
10,403,100 | 26.89 | 27.36 | 26.82 | 1,171,400 | 1,078,100 | 3.3 |
| 30/10/2025 |
26.89
|
6,626,500 | 27.51 | 27.51 | 26.82 | 77,500 | 847,300 | -29.0 |
| 29/10/2025 |
27.44
|
6,252,800 | 27.83 | 27.87 | 27.33 | 15,400 | 1,089,600 | -41.0 |
| 28/10/2025 |
27.69
|
7,912,900 | 27.29 | 27.69 | 27.00 | 50,700 | 480,900 | -16.3 |
| 27/10/2025 |
27.11
|
9,062,700 | 27.62 | 27.83 | 26.78 | 240,900 | 2,529,700 | -86.1 |
| 24/10/2025 |
27.11
|
15,326,100 | 26.75 | 27.36 | 26.46 | 2,153,800 | 7,536,500 | -199.3 |
| 23/10/2025 |
26.67
|
6,769,300 | 27.47 | 27.65 | 26.67 | 112,900 | 2,082,900 | -74.4 |
| 22/10/2025 |
27.18
|
10,763,900 | 27.76 | 27.80 | 26.46 | 1,074,500 | 5,086,500 | -149.8 |
| 21/10/2025 |
27.33
|
16,461,400 | 28.23 | 28.63 | 26.86 | 2,179,700 | 2,985,500 | -30.3 |
| 20/10/2025 |
28.30
|
13,008,000 | 30.30 | 30.81 | 28.30 | 463,700 | 3,838,800 | -141.6 |
| 17/10/2025 |
30.41
|
12,190,700 | 31.10 | 31.60 | 30.37 | 289,900 | 4,188,100 | -166.2 |
| 16/10/2025 |
30.91
|
8,962,500 | 31.24 | 31.71 | 30.84 | 26,000 | 2,396,400 | -101.8 |
| 15/10/2025 |
30.99
|
7,898,600 | 31.39 | 31.53 | 30.84 | 251,400 | 468,600 | -9.3 |
| 14/10/2025 |
31.17
|
16,096,800 | 32.26 | 32.73 | 30.81 | 669,100 | 1,247,200 | -25.5 |
| 13/10/2025 |
31.89
|
7,991,300 | 31.28 | 32.11 | 31.10 | 1,084,700 | 601,200 | 21.1 |
| 10/10/2025 |
31.57
|
13,129,800 | 31.17 | 32.55 | 31.17 | 518,200 | 3,477,600 | -130.2 |
| 09/10/2025 |
31.17
|
7,848,000 | 31.82 | 32.00 | 31.02 | 0 | 0 | 0 |
| 08/10/2025 |
31.75
|
12,475,700 | 32.18 | 32.47 | 31.24 | 1,129,600 | 3,642,500 | -109.5 |
| 07/10/2025 |
31.57
|
9,003,800 | 32.40 | 32.40 | 31.53 | 877,900 | 2,750,700 | -82.3 |
| 06/10/2025 |
32.26
|
10,258,700 | 30.52 | 32.26 | 30.52 | 597,500 | 194,900 | 17.6 |
| 03/10/2025 |
30.15
|
5,979,900 | 30.52 | 30.70 | 29.86 | 459,800 | 1,524,400 | -44.4 |
| 02/10/2025 |
30.52
|
5,075,900 | 31.31 | 31.35 | 30.52 | 253,500 | 963,200 | -30.3 |
| 01/10/2025 |
31.06
|
5,220,400 | 31.49 | 31.75 | 31.06 | 70,900 | 902,900 | -35.9 |
| 30/09/2025 |
31.49
|
7,692,800 | 31.46 | 31.82 | 30.84 | 499,400 | 2,053,900 | -67.6 |
| 29/09/2025 |
31.53
|
4,641,100 | 31.17 | 31.53 | 30.81 | 328,900 | 1,154,300 | -35.5 |
| 26/09/2025 |
31.17
|
6,121,300 | 31.78 | 31.78 | 30.95 | 149,800 | 1,680,000 | -66.2 |
| 25/09/2025 |
31.86
|
5,293,700 | 31.75 | 31.86 | 31.39 | 212,200 | 1,764,200 | -67.5 |
| 24/09/2025 |
31.64
|
8,220,500 | 30.44 | 31.64 | 30.19 | 259,800 | 2,733,200 | -104.7 |
| 23/09/2025 |
30.37
|
3,681,000 | 30.26 | 30.77 | 30.26 | 462,600 | 351,400 | 4.7 |
| 22/09/2025 |
30.08
|
7,912,400 | 31.10 | 31.24 | 29.94 | 670,500 | 1,751,100 | -46.4 |
| 19/09/2025 |
30.88
|
5,242,000 | 31.49 | 31.60 | 30.88 | 429,900 | 2,198,200 | -75.8 |
| 18/09/2025 |
31.35
|
5,752,600 | 31.46 | 31.60 | 31.02 | 547,300 | 911,800 | -15.7 |
| 17/09/2025 |
31.31
|
6,936,700 | 31.89 | 32.15 | 31.28 | 218,800 | 1,257,800 | -45.6 |
| 16/09/2025 |
31.97
|
7,702,700 | 33.20 | 33.23 | 31.97 | 216,400 | 1,034,100 | -36.8 |
| 15/09/2025 |
32.73
|
6,083,800 | 32.47 | 32.87 | 32.33 | 239,000 | 188,200 | 2.3 |
| 12/09/2025 |
32.11
|
5,735,400 | 32.29 | 32.55 | 32.04 | 182,500 | 702,000 | -23.1 |
| 11/09/2025 |
32.26
|
11,463,200 | 31.75 | 32.26 | 30.52 | 819,900 | 1,628,600 | -35.3 |
| 10/09/2025 |
31.82
|
6,953,000 | 32.55 | 32.65 | 31.82 | 160,500 | 1,906,100 | -77.2 |
| 09/09/2025 |
32.55
|
10,043,800 | 31.53 | 32.55 | 31.20 | 532,200 | 736,800 | -9.1 |
| 08/09/2025 |
31.20
|
21,510,500 | 32.87 | 33.34 | 31.20 | 1,499,900 | 2,567,600 | -47.4 |
| 05/09/2025 |
33.34
|
18,277,300 | 35.30 | 35.44 | 33.34 | 584,100 | 2,442,200 | -90.0 |
| 04/09/2025 |
34.94
|
10,813,200 | 34.72 | 35.23 | 34.39 | 974,100 | 814,000 | 7.5 |
| 03/09/2025 |
34.65
|
10,133,300 | 35.05 | 35.37 | 34.32 | 141,200 | 575,100 | -20.7 |
| 29/08/2025 |
34.97
|
24,105,500 | 33.96 | 35.84 | 33.92 | 2,662,000 | 605,900 | 98.8 |
| 28/08/2025 |
33.52
|
12,805,500 | 32.47 | 33.67 | 32.33 | 1,067,600 | 131,600 | 0 |
| 27/08/2025 |
32.40
|
10,697,600 | 32.73 | 33.20 | 32.40 | 548,100 | 1,075,100 | -23.9 |
| 26/08/2025 |
32.55
|
7,889,600 | 30.84 | 32.58 | 30.84 | 26,200 | 876,800 | -37.0 |
| 25/08/2025 |
31.02
|
9,748,200 | 31.89 | 32.47 | 30.48 | 177,800 | 282,300 | -4.6 |
| 22/08/2025 |
31.39
|
15,151,100 | 32.84 | 33.13 | 31.17 | 272,900 | 1,343,900 | -48.5 |
| 21/08/2025 |
33.34
|
22,510,800 | 33.56 | 35.15 | 33.27 | 1,517,100 | 560,100 | 44.3 |
| 20/08/2025 |
33.49
|
15,818,600 | 33.16 | 33.49 | 31.17 | 1,939,300 | 664,000 | 56.7 |
| 19/08/2025 |
33.27
|
21,205,600 | 32.29 | 34.07 | 31.97 | 2,294,300 | 1,136,700 | 53.2 |
| 18/08/2025 |
32.26
|
13,894,000 | 32.69 | 32.98 | 32.04 | 1,019,400 | 2,299,300 | -57.2 |
| 15/08/2025 |
32.84
|
18,388,600 | 33.96 | 34.21 | 32.33 | 264,200 | 1,271,700 | -46.6 |
| 14/08/2025 |
33.78
|
14,104,700 | 34.36 | 34.97 | 33.70 | 63,900 | 375,000 | -14.7 |
| 13/08/2025 |
34.07
|
19,398,200 | 33.34 | 34.14 | 32.62 | 887,600 | 439,300 | 20.6 |
| 12/08/2025 |
32.98
|
11,938,000 | 33.67 | 33.67 | 32.69 | 171,400 | 148,700 | 1.0 |
| 11/08/2025 |
33.27
|
14,535,900 | 33.05 | 33.78 | 32.69 | 896,400 | 908,100 | -0.3 |
| 08/08/2025 |
32.98
|
18,410,600 | 34.10 | 34.86 | 32.62 | 370,700 | 1,859,000 | -68.7 |
| 07/08/2025 |
33.70
|
13,872,900 | 34.18 | 34.43 | 33.31 | 278,500 | 1,148,500 | -40.3 |
| 06/08/2025 |
33.78
|
11,614,400 | 33.92 | 33.99 | 33.09 | 65,800 | 1,563,500 | -69.7 |
| 05/08/2025 |
33.20
|
33,419,400 | 32.84 | 34.61 | 30.44 | 1,794,700 | 1,165,900 | 28.7 |
| 04/08/2025 |
32.36
|
14,472,900 | 31.93 | 32.58 | 31.75 | 20,100 | 2,165,700 | -95.1 |
| 01/08/2025 |
32.22
|
27,828,700 | 31.31 | 33.38 | 30.84 | 1,088,900 | 2,437,200 | -60.0 |
| 31/07/2025 |
31.20
|
15,337,800 | 30.44 | 31.28 | 29.65 | 1,071,400 | 141,700 | 38.4 |
| 30/07/2025 |
30.37
|
17,293,900 | 30.41 | 30.84 | 29.72 | 1,288,300 | 3,383,700 | -87.8 |
| 29/07/2025 |
30.33
|
29,340,300 | 33.20 | 33.20 | 30.33 | 817,400 | 883,500 | -3.4 |
| 28/07/2025 |
32.58
|
19,913,900 | 32.11 | 33.34 | 31.68 | 1,230,200 | 1,451,500 | -9.6 |
| 25/07/2025 |
31.20
|
26,119,600 | 30.12 | 31.28 | 30.08 | 1,934,400 | 1,458,200 | 20.5 |
| 24/07/2025 |
30.08
|
9,856,700 | 30.26 | 30.37 | 29.68 | 187,600 | 429,800 | -10.0 |
| 23/07/2025 |
30.15
|
17,059,300 | 30.52 | 31.31 | 30.01 | 1,029,400 | 1,265,700 | -10.2 |
| 22/07/2025 |
30.26
|
16,920,700 | 29.25 | 30.30 | 28.99 | 2,573,800 | 2,099,100 | 20.2 |
| 21/07/2025 |
29.46
|
20,149,500 | 30.23 | 30.26 | 29.43 | 640,900 | 2,236,300 | -65.7 |
| 18/07/2025 |
30.23
|
14,718,000 | 30.08 | 30.88 | 30.01 | 888,300 | 616,000 | 11.3 |
| 17/07/2025 |
29.94
|
18,552,600 | 30.44 | 30.55 | 29.75 | 79,500 | 597,900 | -21.7 |
| 16/07/2025 |
30.23
|
16,252,200 | 29.72 | 30.55 | 29.50 | 2,367,100 | 2,146,000 | 8.6 |
| 15/07/2025 |
29.65
|
25,103,200 | 30.23 | 31.60 | 29.61 | 583,300 | 2,408,900 | -77.0 |
| 14/07/2025 |
30.19
|
13,532,100 | 30.59 | 30.77 | 29.90 | 427,500 | 113,400 | 13.1 |
| 11/07/2025 |
29.75
|
29,775,700 | 27.87 | 29.75 | 27.69 | 2,242,800 | 400,020 | 0 |