| 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) |
-3.30 | -15.71% | 2,585,500 | 1,300 | 0 |
17
21.30
18.10
|
|
2 tháng
(2026-06-04) |
-3.90 | -18.06% | 5,850,100 | -42,000 | 0 |
17
22.40
18.10
|
|
3 tháng
(2026-05-05) |
-5.76 | -24.56% | 11,860,400 | -31,600 | 0 |
17
23.46
18.10
|
|
6 tháng
(2026-02-04) |
-8.92 | -33.51% | 40,519,500 | 18,200 | 3.7 |
17
26.81
18.10
|
|
12 tháng
(2025-08-08) |
-12.47 | -41.32% | 173,229,300 | -725,100 | -15.9 |
17
32.85
18.10
|
|
24 tháng
(2024-08-13) |
-11.90 | -40.20% | 395,617,284 | -791,964 | -16.8 |
16.80
34.04
18.10
|
|
36 tháng
(2023-08-21) |
5.19 | 41.46% | 670,423,574 | -469,457 | -11.9 |
12.51
35.49
18.10
|
|
60 tháng
(2021-08-30) |
-3.40 | -16.13% | 944,034,845 | -483,523 | -14.4 |
4.75
35.49
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2026 |
23.65
|
580,400 | 23.27 | 23.94 | 23.08 | 54,900 | 21,800 | 0.8 |
| 10/03/2026 |
22.98
|
802,400 | 22.41 | 23.75 | 22.22 | 8,800 | 31,300 | -0.5 |
| 09/03/2026 |
22.22
|
1,562,900 | 24.42 | 24.42 | 22.22 | 8,800 | 31,300 | -0.5 |
| 06/03/2026 |
24.61
|
408,800 | 24.90 | 25.19 | 24.52 | 21,800 | 32,800 | -0.3 |
| 05/03/2026 |
25.09
|
599,300 | 25.28 | 25.86 | 25.09 | 10,400 | 27,700 | -0.5 |
| 04/03/2026 |
25.09
|
1,004,800 | 25.09 | 25.66 | 24.13 | 69,500 | 32,200 | 1.0 |
| 03/03/2026 |
25.66
|
733,500 | 25.38 | 25.76 | 24.99 | 78,000 | 94,100 | -0.4 |
| 02/03/2026 |
25.09
|
1,359,000 | 25.76 | 26.05 | 24.04 | 36,100 | 1,200 | 0.9 |
| 27/02/2026 |
26.05
|
532,000 | 26.33 | 26.53 | 25.95 | 29,800 | 39,200 | -0.3 |
| 26/02/2026 |
26.33
|
720,500 | 27.01 | 27.01 | 25.76 | 63,300 | 100 | 1.8 |
| 25/02/2026 |
26.81
|
1,562,300 | 26.72 | 27.77 | 26.62 | 47,500 | 3,900 | 1.2 |
| 24/02/2026 |
26.62
|
827,400 | 25.76 | 26.62 | 25.47 | 39,200 | 2,100 | 1.0 |
| 23/02/2026 |
25.86
|
281,800 | 25.86 | 25.95 | 25.28 | 0 | 8,200 | -0.2 |
| 13/02/2026 |
25.38
|
322,800 | 25.09 | 25.47 | 24.99 | 3,900 | 800 | 0.1 |
| 12/02/2026 |
25.09
|
259,100 | 25.19 | 25.47 | 25.09 | 800 | 16,300 | -0.4 |
| 11/02/2026 |
25.19
|
232,400 | 24.90 | 25.47 | 24.80 | 0 | 37,600 | -1.0 |
| 10/02/2026 |
24.80
|
506,100 | 25.66 | 25.76 | 24.61 | 2,200 | 47,100 | -1.2 |
| 09/02/2026 |
25.38
|
224,300 | 27.87 | 27.87 | 25.28 | 23,800 | 36,300 | -0.3 |
| 06/02/2026 |
25.38
|
1,040,100 | 25.66 | 26.81 | 25.28 | 25,600 | 5,000 | 0.6 |
| 05/02/2026 |
25.86
|
524,200 | 26.62 | 26.72 | 25.57 | 25,600 | 5,000 | 0.6 |
| 04/02/2026 |
26.62
|
1,527,200 | 24.90 | 27.20 | 24.90 | 36,100 | 1,200 | 0.9 |
| 03/02/2026 |
24.90
|
521,600 | 24.71 | 24.99 | 24.23 | 3,400 | 57,900 | -1.4 |
| 02/02/2026 |
24.71
|
659,600 | 25.19 | 25.28 | 24.32 | 3,400 | 57,900 | -1.4 |
| 30/01/2026 |
25.19
|
345,100 | 24.99 | 25.57 | 24.99 | 10,200 | 44,200 | -0.9 |
| 29/01/2026 |
24.90
|
771,500 | 24.90 | 25.47 | 24.80 | 0 | 39,600 | -1.0 |
| 28/01/2026 |
24.90
|
546,500 | 24.23 | 24.99 | 24.13 | 6,700 | 26,400 | -0.5 |
| 27/01/2026 |
24.13
|
574,600 | 24.61 | 24.61 | 23.94 | 95,900 | 140,100 | -1.2 |
| 26/01/2026 |
24.52
|
1,512,900 | 26.05 | 26.14 | 23.94 | 38,900 | 0 | 1.1 |
| 23/01/2026 |
26.05
|
880,500 | 26.62 | 27.29 | 25.76 | 26,900 | 88,400 | -1.7 |
| 22/01/2026 |
26.62
|
793,600 | 26.91 | 27.58 | 26.33 | 141,300 | 55,600 | 2.4 |
| 21/01/2026 |
26.91
|
2,470,600 | 25.95 | 27.48 | 24.71 | 0 | 43,200 | -1.2 |
| 20/01/2026 |
25.66
|
1,016,200 | 25.57 | 26.43 | 25.38 | 29,800 | 40,000 | -0.3 |
| 19/01/2026 |
25.47
|
440,700 | 25.66 | 26.05 | 25.28 | 2,800 | 61,700 | -1.6 |
| 16/01/2026 |
25.57
|
508,800 | 26.33 | 26.43 | 25.57 | 65,000 | 30,400 | 0.9 |
| 15/01/2026 |
25.86
|
1,147,500 | 25.38 | 26.53 | 25.28 | 50,800 | 3,400 | 1.2 |
| 14/01/2026 |
25.19
|
523,700 | 25.19 | 25.57 | 24.90 | 21,900 | 19,000 | 0.1 |
| 13/01/2026 |
25.19
|
416,000 | 25.57 | 25.86 | 24.99 | 56,200 | 57,000 | -0.0 |
| 12/01/2026 |
25.28
|
699,400 | 24.04 | 25.66 | 23.75 | 15,900 | 0 | 0.4 |
| 09/01/2026 |
23.94
|
691,000 | 24.71 | 24.80 | 23.37 | 20,600 | 700 | 0.5 |
| 08/01/2026 |
24.61
|
399,200 | 24.90 | 25.09 | 24.52 | 57,000 | 2,700 | 1.4 |
| 07/01/2026 |
24.80
|
442,600 | 24.13 | 24.90 | 23.94 | 700 | 1,100 | -0.0 |
| 06/01/2026 |
23.94
|
482,600 | 22.41 | 24.71 | 22.12 | 800 | 0 | 0.0 |
| 05/01/2026 |
24.42
|
421,000 | 24.90 | 24.99 | 24.32 | 14,700 | 20,100 | -0.1 |
| 31/12/2025 |
24.80
|
360,900 | 25.19 | 25.19 | 24.80 | 0 | 12,200 | -0.3 |
| 30/12/2025 |
25.19
|
276,500 | 25.28 | 25.28 | 24.90 | 0 | 12,200 | -0.3 |
| 29/12/2025 |
25.09
|
162,400 | 25.38 | 25.57 | 25.09 | 0 | 14,100 | -0.4 |
| 26/12/2025 |
25.38
|
662,300 | 24.80 | 26.05 | 24.71 | 20,600 | 73,600 | -1.4 |
| 25/12/2025 |
24.99
|
319,000 | 25.09 | 25.28 | 24.80 | 7,900 | 300 | 0.2 |
| 24/12/2025 |
25.09
|
336,200 | 25.38 | 25.57 | 24.99 | 17,900 | 7,900 | 0.3 |
| 23/12/2025 |
25.38
|
522,400 | 25.09 | 25.76 | 25.09 | 25,700 | 2,700 | 0.6 |
| 22/12/2025 |
25.28
|
358,200 | 24.99 | 25.28 | 24.99 | 5,400 | 28,800 | -0.6 |
| 19/12/2025 |
24.80
|
228,800 | 24.61 | 24.90 | 24.52 | 3,100 | 5,100 | -0.1 |
| 18/12/2025 |
24.52
|
146,800 | 24.61 | 24.80 | 24.42 | 4,000 | 2,200 | 0.0 |
| 17/12/2025 |
24.61
|
230,500 | 25.09 | 25.09 | 24.61 | 25,900 | 0 | 0.7 |
| 16/12/2025 |
25.09
|
367,600 | 24.13 | 25.19 | 24.04 | 14,100 | 0 | 0.4 |
| 15/12/2025 |
24.13
|
442,200 | 23.94 | 24.80 | 23.94 | 36,700 | 6,800 | 0.7 |
| 12/12/2025 |
23.94
|
820,300 | 26.14 | 26.14 | 23.56 | 10,000 | 0 | 0.2 |
| 11/12/2025 |
26.14
|
345,200 | 26.33 | 26.53 | 26.05 | 0 | 1,600 | -0.0 |
| 10/12/2025 |
26.33
|
367,700 | 26.72 | 26.91 | 26.24 | 7,500 | 3,100 | 0.1 |
| 09/12/2025 |
26.72
|
519,400 | 26.53 | 26.72 | 25.95 | 0 | 34,400 | -0.9 |
| 08/12/2025 |
26.53
|
300,000 | 26.72 | 26.81 | 26.43 | 0 | 200 | -0.0 |
| 05/12/2025 |
26.72
|
345,600 | 27.68 | 27.68 | 26.72 | 0 | 300 | -0.0 |
| 04/12/2025 |
27.29
|
399,300 | 27.10 | 27.48 | 27.01 | 33,500 | 0 | 1.0 |
| 03/12/2025 |
26.91
|
339,400 | 26.62 | 27.20 | 26.53 | 0 | 7,400 | -0.2 |
| 02/12/2025 |
26.62
|
468,100 | 26.62 | 26.72 | 26.24 | 300 | 10,500 | -0.3 |
| 01/12/2025 |
26.62
|
289,400 | 27.29 | 27.29 | 26.62 | 0 | 6,900 | -0.2 |
| 28/11/2025 |
26.91
|
447,000 | 27.48 | 27.48 | 26.91 | 9,100 | 600 | 0.2 |
| 27/11/2025 |
27.48
|
345,900 | 27.58 | 27.58 | 27.10 | 2,400 | 3,300 | -0.0 |
| 26/11/2025 |
27.48
|
367,100 | 26.53 | 27.48 | 26.53 | 800 | 5,800 | -0.1 |
| 25/11/2025 |
26.53
|
941,500 | 27.29 | 27.58 | 26.33 | 14,800 | 17,900 | -0.1 |
| 24/11/2025 |
27.29
|
601,600 | 27.87 | 27.96 | 27.29 | 0 | 19,500 | -0.6 |
| 21/11/2025 |
27.77
|
564,700 | 27.77 | 27.96 | 27.29 | 5,600 | 6,200 | -0.0 |
| 20/11/2025 |
27.96
|
273,600 | 28.44 | 28.44 | 27.58 | 0 | 17,100 | -0.5 |
| 19/11/2025 |
28.15
|
1,826,000 | 27.96 | 29.02 | 27.77 | 37,600 | 46,100 | -0.3 |
| 18/11/2025 |
27.96
|
422,200 | 27.96 | 28.35 | 27.77 | 0 | 12,300 | -0.4 |
| 17/11/2025 |
27.96
|
627,200 | 27.87 | 28.44 | 27.77 | 23,300 | 400 | 0.7 |
| 14/11/2025 |
27.87
|
572,200 | 27.39 | 28.25 | 27.01 | 1,600 | 0 | 0.0 |
| 13/11/2025 |
27.58
|
896,600 | 27.29 | 28.06 | 27.01 | 55,300 | 44,400 | 0.3 |
| 12/11/2025 |
27.29
|
426,400 | 26.62 | 27.39 | 26.62 | 1,500 | 23,000 | -0.6 |
| 11/11/2025 |
26.62
|
571,500 | 26.53 | 27.20 | 26.43 | 0 | 10,500 | -0.3 |
| 10/11/2025 |
26.43
|
392,800 | 26.43 | 27.20 | 26.33 | 7,500 | 52,900 | -1.3 |
| 07/11/2025 |
26.43
|
1,001,200 | 27.29 | 27.68 | 26.43 | 22,400 | 56,400 | -1.0 |
| 06/11/2025 |
27.20
|
320,600 | 27.48 | 27.48 | 27.01 | 5,500 | 9,200 | -0.1 |
| 05/11/2025 |
27.29
|
480,700 | 27.77 | 27.96 | 27.20 | 20,300 | 0 | 0.6 |
| 04/11/2025 |
27.77
|
1,362,400 | 26.72 | 27.96 | 26.14 | 77,900 | 25,900 | 1.5 |
| 03/11/2025 |
26.62
|
860,800 | 27.68 | 28.25 | 26.62 | 59,300 | 62,500 | -0.1 |
| 31/10/2025 |
27.68
|
1,080,100 | 27.96 | 28.44 | 27.68 | 15,300 | 23,800 | -0.3 |
| 30/10/2025 |
27.77
|
650,700 | 27.58 | 27.77 | 27.39 | 7,600 | 26,200 | -0.5 |
| 29/10/2025 |
27.58
|
784,900 | 27.20 | 27.68 | 27.10 | 48,000 | 2,800 | 1.3 |
| 28/10/2025 |
27.20
|
556,400 | 26.72 | 27.29 | 26.43 | 11,600 | 32,900 | -0.6 |
| 27/10/2025 |
26.62
|
714,900 | 27.10 | 27.68 | 26.62 | 3,000 | 62,500 | -1.7 |
| 24/10/2025 |
27.10
|
598,400 | 27.20 | 27.29 | 26.33 | 5,200 | 45,100 | -1.1 |
| 23/10/2025 |
26.91
|
618,700 | 27.29 | 28.15 | 26.81 | 300 | 60,700 | -1.7 |
| 22/10/2025 |
27.58
|
844,700 | 26.53 | 27.77 | 26.05 | 8,300 | 52,000 | -1.2 |
| 21/10/2025 |
26.53
|
2,833,000 | 27.29 | 28.73 | 25.76 | 120,000 | 294,300 | -5.2 |
| 20/10/2025 |
27.96
|
2,778,700 | 30.93 | 31.31 | 27.96 | 142,900 | 195,200 | -1.7 |
| 17/10/2025 |
31.03
|
1,771,900 | 32.27 | 32.56 | 31.03 | 56,300 | 140,100 | -2.8 |
| 16/10/2025 |
32.27
|
3,187,400 | 30.45 | 32.37 | 30.07 | 198,600 | 149,300 | 1.6 |
| 15/10/2025 |
30.26
|
1,447,000 | 30.93 | 30.93 | 30.17 | 15,200 | 56,900 | -1.3 |
| 14/10/2025 |
30.64
|
2,697,400 | 31.03 | 31.79 | 30.64 | 233,300 | 142,100 | 2.9 |