| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.40 | -7.91% | 2,965,400 | -22,800 | -0.9 |
16.10
26.50
16.50
|
|
2 tháng
(2026-07-20) |
-1.90 | -10.44% | 5,426,100 | -26,300 | -1.0 |
16.10
26.50
16.50
|
|
3 tháng
(2026-06-22) |
-5.30 | -24.54% | 8,827,600 | -44,000 | -1.4 |
16.10
26.50
16.50
|
|
6 tháng
(2026-03-23) |
-4.48 | -21.56% | 28,540,900 | -61,500 | -1.9 |
15.42
26.50
16.50
|
|
12 tháng
(2025-09-23) |
-12.43 | -43.26% | 122,190,700 | -645,200 | -19.4 |
15.42
32.27
16.50
|
|
24 tháng
(2024-09-30) |
-17.74 | -52.11% | 381,786,862 | -932,562 | -33.3 |
14.02
34.04
16.50
|
|
36 tháng
(2023-10-04) |
1.38 | 9.22% | 653,987,131 | -292,621 | -18.4 |
10.45
35.49
16.50
|
|
60 tháng
(2021-10-14) |
-7.62 | -31.87% | 946,993,896 | -263,737 | -19.7 |
4.75
35.49
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
24.42
|
421,000 | 24.90 | 24.99 | 24.32 | 800 | 0 | 0.0 |
| 30/04/2026 |
15.42
|
161,000 | 16.09 | 16.09 | 15.42 | 1,200 | 0 | 0.0 |
| 29/04/2026 |
23.46
|
222,600 | 23.17 | 23.46 | 23.08 | 0 | 0 | 0 |
| 28/04/2026 |
23.46
|
237,000 | 23.17 | 23.46 | 22.98 | 0 | 27,700 | -0.7 |
| 27/04/2026 |
15.42
|
161,000 | 16.09 | 16.09 | 15.42 | 1,200 | 0 | 0.0 |
| 24/04/2026 |
23.27
|
203,800 | 23.27 | 23.46 | 23.08 | 0 | 44,600 | -1.1 |
| 23/04/2026 |
23.27
|
431,300 | 23.75 | 23.94 | 22.98 | 0 | 0 | 0 |
| 22/04/2026 |
23.94
|
282,900 | 23.94 | 23.94 | 23.37 | 0 | 1,100 | -0.0 |
| 21/04/2026 |
24.04
|
707,900 | 24.42 | 24.80 | 23.56 | 72,000 | 32,600 | 1.0 |
| 20/04/2026 |
24.23
|
325,200 | 23.65 | 24.23 | 23.46 | 0 | 38,700 | -1.0 |
| 17/04/2026 |
23.65
|
397,900 | 23.46 | 23.65 | 23.17 | 1,200 | 26,300 | -0.6 |
| 16/04/2026 |
23.46
|
576,800 | 23.94 | 23.94 | 22.98 | 0 | 38,100 | -0.9 |
| 15/04/2026 |
23.75
|
355,900 | 24.42 | 24.42 | 23.56 | 0 | 0 | 0 |
| 14/04/2026 |
24.32
|
1,432,100 | 22.79 | 24.80 | 22.70 | 28,800 | 600 | 0.7 |
| 13/04/2026 |
22.98
|
154,200 | 22.89 | 23.46 | 22.89 | 1,800 | 600 | 0.0 |
| 10/04/2026 |
23.27
|
252,700 | 23.46 | 23.65 | 23.27 | 0 | 0 | 0 |
| 09/04/2026 |
23.27
|
508,200 | 23.65 | 23.94 | 22.79 | 13,300 | 0 | 0.3 |
| 08/04/2026 |
23.27
|
354,500 | 22.41 | 23.27 | 22.41 | 2,400 | 0 | 0.1 |
| 07/04/2026 |
22.03
|
132,900 | 21.83 | 22.22 | 21.83 | 1,400 | 0 | 0.0 |
| 06/04/2026 |
21.83
|
331,800 | 22.41 | 22.70 | 21.83 | 1,200 | 0 | 0.0 |
| 03/04/2026 |
22.41
|
264,600 | 23.27 | 23.56 | 22.41 | 5,200 | 26,300 | -0.5 |
| 02/04/2026 |
23.27
|
373,800 | 23.17 | 23.65 | 23.08 | 5,900 | 50,000 | -1.1 |
| 01/04/2026 |
23.37
|
292,900 | 23.17 | 23.94 | 23.17 | 1,500 | 15,500 | -0.3 |
| 31/03/2026 |
23.17
|
266,700 | 23.56 | 23.56 | 23.17 | 11,500 | 10,100 | 0.0 |
| 30/03/2026 |
23.46
|
780,400 | 22.50 | 23.75 | 21.93 | 125,900 | 14,700 | 2.7 |
| 27/03/2026 |
22.50
|
247,200 | 22.31 | 23.17 | 22.03 | 6,800 | 0 | 0.2 |
| 26/03/2026 |
22.03
|
258,300 | 22.12 | 22.50 | 21.93 | 19,000 | 8,100 | 0.2 |
| 25/03/2026 |
22.12
|
278,800 | 21.74 | 22.41 | 21.74 | 4,900 | 0 | 0.1 |
| 24/03/2026 |
21.64
|
270,600 | 21.07 | 22.03 | 21.07 | 2,100 | 1,000 | 0.0 |
| 23/03/2026 |
20.78
|
612,800 | 21.93 | 22.22 | 20.59 | 34,600 | 0 | 0.7 |
| 20/03/2026 |
22.22
|
293,200 | 22.98 | 22.98 | 22.22 | 100 | 1,100 | -0.0 |
| 19/03/2026 |
22.98
|
243,000 | 22.98 | 23.08 | 22.70 | 1,000 | 5,100 | -0.1 |
| 18/03/2026 |
23.27
|
396,300 | 23.65 | 23.65 | 22.89 | 0 | 33,100 | -0.8 |
| 17/03/2026 |
23.37
|
360,500 | 23.56 | 23.84 | 23.37 | 0 | 9,000 | -0.2 |
| 16/03/2026 |
23.46
|
199,200 | 23.56 | 23.75 | 23.27 | 5,500 | 21,300 | -0.4 |
| 13/03/2026 |
23.56
|
390,400 | 23.37 | 23.65 | 22.89 | 32,600 | 48,200 | -0.4 |
| 12/03/2026 |
23.37
|
370,400 | 23.84 | 23.84 | 23.08 | 10,600 | 7,400 | 0.1 |
| 11/03/2026 |
23.65
|
580,400 | 23.27 | 23.94 | 23.08 | 30,600 | 3,000 | 0.7 |
| 10/03/2026 |
22.98
|
802,400 | 22.41 | 23.75 | 22.22 | 54,900 | 21,800 | 0.8 |
| 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 | 3,100 | 93,800 | -2.3 |
| 05/03/2026 |
25.09
|
599,300 | 25.28 | 25.86 | 25.09 | 21,800 | 32,800 | -0.3 |
| 04/03/2026 |
25.09
|
1,004,800 | 25.09 | 25.66 | 24.13 | 10,400 | 27,700 | -0.5 |
| 03/03/2026 |
25.66
|
733,500 | 25.38 | 25.76 | 24.99 | 69,500 | 32,200 | 1.0 |
| 02/03/2026 |
25.09
|
1,359,000 | 25.76 | 26.05 | 24.04 | 78,000 | 94,100 | -0.4 |
| 27/02/2026 |
26.05
|
532,000 | 26.33 | 26.53 | 25.95 | 25,900 | 13,500 | 0.3 |
| 26/02/2026 |
26.33
|
720,500 | 27.01 | 27.01 | 25.76 | 29,800 | 39,200 | -0.3 |
| 25/02/2026 |
26.81
|
1,562,300 | 26.72 | 27.77 | 26.62 | 63,300 | 100 | 1.8 |
| 24/02/2026 |
26.62
|
827,400 | 25.76 | 26.62 | 25.47 | 47,500 | 3,900 | 1.2 |
| 23/02/2026 |
25.86
|
281,800 | 25.86 | 25.95 | 25.28 | 39,200 | 2,100 | 1.0 |
| 20/02/2026 |
15.42
|
161,000 | 16.09 | 16.09 | 15.42 | 1,200 | 0 | 0.0 |
| 19/02/2026 |
15.42
|
161,000 | 16.09 | 16.09 | 15.42 | 1,200 | 0 | 0.0 |
| 18/02/2026 |
15.42
|
161,000 | 16.09 | 16.09 | 15.42 | 1,200 | 0 | 0.0 |
| 17/02/2026 |
15.42
|
161,000 | 16.09 | 16.09 | 15.42 | 1,200 | 0 | 0.0 |
| 16/02/2026 |
15.42
|
161,000 | 16.09 | 16.09 | 15.42 | 1,200 | 0 | 0.0 |
| 13/02/2026 |
25.38
|
322,800 | 25.09 | 25.47 | 24.99 | 0 | 8,200 | -0.2 |
| 12/02/2026 |
25.09
|
259,100 | 25.19 | 25.47 | 25.09 | 3,900 | 800 | 0.1 |
| 11/02/2026 |
25.19
|
232,400 | 24.90 | 25.47 | 24.80 | 800 | 16,300 | -0.4 |
| 10/02/2026 |
24.80
|
506,100 | 25.66 | 25.76 | 24.61 | 0 | 37,600 | -1.0 |
| 09/02/2026 |
25.38
|
224,300 | 27.87 | 27.87 | 25.28 | 2,200 | 47,100 | -1.2 |
| 06/02/2026 |
25.38
|
1,040,100 | 25.66 | 26.81 | 25.28 | 23,800 | 36,300 | -0.3 |
| 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 | 59,700 | 32,500 | 0.7 |
| 03/02/2026 |
24.90
|
521,600 | 24.71 | 24.99 | 24.23 | 36,100 | 1,200 | 0.9 |
| 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 | 24,800 | 0 | 0.7 |
| 29/01/2026 |
24.90
|
771,500 | 24.90 | 25.47 | 24.80 | 10,200 | 44,200 | -0.9 |
| 28/01/2026 |
24.90
|
546,500 | 24.23 | 24.99 | 24.13 | 0 | 39,600 | -1.0 |
| 27/01/2026 |
24.13
|
574,600 | 24.61 | 24.61 | 23.94 | 6,700 | 26,400 | -0.5 |
| 26/01/2026 |
24.52
|
1,512,900 | 26.05 | 26.14 | 23.94 | 95,900 | 140,100 | -1.2 |
| 23/01/2026 |
26.05
|
880,500 | 26.62 | 27.29 | 25.76 | 38,900 | 0 | 1.1 |
| 22/01/2026 |
26.62
|
793,600 | 26.91 | 27.58 | 26.33 | 26,900 | 88,400 | -1.7 |
| 21/01/2026 |
26.91
|
2,470,600 | 25.95 | 27.48 | 24.71 | 141,300 | 55,600 | 2.4 |
| 20/01/2026 |
25.66
|
1,016,200 | 25.57 | 26.43 | 25.38 | 0 | 43,200 | -1.2 |
| 19/01/2026 |
25.47
|
440,700 | 25.66 | 26.05 | 25.28 | 29,800 | 40,000 | -0.3 |
| 16/01/2026 |
25.57
|
508,800 | 26.33 | 26.43 | 25.57 | 2,800 | 61,700 | -1.6 |
| 15/01/2026 |
25.86
|
1,147,500 | 25.38 | 26.53 | 25.28 | 65,000 | 30,400 | 0.9 |
| 14/01/2026 |
25.19
|
523,700 | 25.19 | 25.57 | 24.90 | 50,800 | 3,400 | 1.2 |
| 13/01/2026 |
25.19
|
416,000 | 25.57 | 25.86 | 24.99 | 21,900 | 19,000 | 0.1 |
| 12/01/2026 |
25.28
|
699,400 | 24.04 | 25.66 | 23.75 | 56,200 | 57,000 | -0.0 |
| 09/01/2026 |
23.94
|
691,000 | 24.71 | 24.80 | 23.37 | 15,900 | 0 | 0.4 |
| 08/01/2026 |
24.61
|
399,200 | 24.90 | 25.09 | 24.52 | 20,600 | 700 | 0.5 |
| 07/01/2026 |
24.80
|
442,600 | 24.13 | 24.90 | 23.94 | 57,000 | 2,700 | 1.4 |
| 06/01/2026 |
23.94
|
482,600 | 22.41 | 24.71 | 22.12 | 700 | 1,100 | -0.0 |
| 05/01/2026 |
24.42
|
421,000 | 24.90 | 24.99 | 24.32 | 800 | 0 | 0.0 |
| 02/01/2026 |
25.19
|
345,100 | 24.99 | 25.57 | 24.99 | 24,800 | 0 | 0.7 |
| 01/01/2026 |
24.80
|
360,900 | 25.19 | 25.19 | 24.80 | 14,700 | 20,100 | -0.1 |
| 31/12/2025 |
24.80
|
360,900 | 25.19 | 25.19 | 24.80 | 14,700 | 20,100 | -0.1 |
| 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 |