| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.95 | -10.37% | 843,576,700 | -13,738,395 | 0 |
16.85
19.25
17.05
|
|
2 tháng
(2026-04-13) |
-1.20 | -6.65% | 1,594,017,000 | -6,752,447 | 0 |
16.35
19.35
17.05
|
|
3 tháng
(2026-03-16) |
0.65 | 4.01% | 2,306,790,900 | 9,153,007 | -84.1 |
15.35
19.35
17.05
|
|
6 tháng
(2025-12-15) |
-1.56 | -8.48% | 4,738,858,300 | 8,580,807 | -124.0 |
15.35
21.96
17.05
|
|
12 tháng
(2025-06-17) |
6.27 | 59.32% | 10,408,941,300 | -39,168,490 | -1,956.0 |
10.51
33.44
17.05
|
|
24 tháng
(2024-06-24) |
6.11 | 56.84% | 17,187,078,100 | 26,119,896 | -1,371.0 |
7.27
33.44
17.05
|
|
36 tháng
(2023-06-28) |
9.61 | 132.82% | 24,283,170,700 | 45,774,060 | -971.3 |
6.88
33.44
17.05
|
|
60 tháng
(2021-07-08) |
10.57 | 168.28% | 28,590,635,300 | 46,385,628 | -1,043.2 |
2.96
33.44
17.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
20.61
|
101,441,500 | 19.85 | 20.61 | 19.80 | 7,553,800 | 2,040,100 | 133.5 |
| 12/01/2026 |
19.30
|
61,552,500 | 18.24 | 19.30 | 18.11 | 4,693,000 | 3,959,800 | 15.0 |
| 09/01/2026 |
18.07
|
58,468,700 | 18.83 | 18.92 | 17.65 | 1,572,100 | 10,799,900 | -197.8 |
| 08/01/2026 |
18.58
|
47,483,100 | 18.58 | 19.21 | 18.33 | 4,274,800 | 1,226,300 | 67.4 |
| 07/01/2026 |
18.45
|
31,417,800 | 18.03 | 18.75 | 17.99 | 3,955,300 | 492,700 | 75.1 |
| 06/01/2026 |
17.73
|
43,164,400 | 17.86 | 18.16 | 17.02 | 7,707,100 | 3,431,900 | 87.7 |
| 05/01/2026 |
17.73
|
81,265,400 | 19.13 | 19.13 | 17.69 | 1,243,700 | 8,640,600 | -160.5 |
| 31/12/2025 |
19.00
|
19,042,200 | 19.47 | 19.47 | 18.92 | 377,400 | 1,327,200 | -21.5 |
| 30/12/2025 |
19.34
|
24,743,400 | 19.38 | 19.55 | 19.17 | 2,932,000 | 284,500 | 60.7 |
| 29/12/2025 |
19.25
|
13,699,000 | 19.42 | 19.59 | 19.17 | 1,144,600 | 687,300 | 10.5 |
| 26/12/2025 |
19.25
|
45,212,700 | 19.42 | 19.68 | 18.54 | 1,987,600 | 1,770,400 | 4.7 |
| 25/12/2025 |
19.42
|
37,860,500 | 20.01 | 20.56 | 19.42 | 513,200 | 1,605,100 | -25.9 |
| 24/12/2025 |
19.93
|
27,920,300 | 20.18 | 20.27 | 19.72 | 878,500 | 1,432,200 | -13.2 |
| 23/12/2025 |
20.18
|
49,114,300 | 20.01 | 20.52 | 19.72 | 5,845,000 | 1,714,700 | 97.8 |
| 22/12/2025 |
19.85
|
53,301,700 | 19.13 | 20.01 | 18.92 | 5,525,400 | 1,612,400 | 91.1 |
| 19/12/2025 |
18.83
|
30,813,100 | 18.71 | 19.00 | 18.54 | 9,121,100 | 2,359,100 | 150.6 |
| 18/12/2025 |
18.58
|
25,574,600 | 18.87 | 18.87 | 18.33 | 2,440,900 | 1,893,500 | 12.1 |
| 17/12/2025 |
18.79
|
23,712,200 | 19.34 | 19.38 | 18.66 | 1,571,400 | 2,767,800 | -26.8 |
| 16/12/2025 |
19.34
|
49,663,400 | 18.58 | 19.47 | 17.73 | 6,448,500 | 2,475,500 | 85.8 |
| 15/12/2025 |
18.41
|
35,419,500 | 18.45 | 18.87 | 18.03 | 8,194,000 | 1,165,400 | 153.9 |
| 12/12/2025 |
18.41
|
42,260,300 | 19.93 | 19.93 | 18.41 | 1,886,700 | 2,270,300 | -9.3 |
| 11/12/2025 |
19.76
|
24,943,000 | 19.55 | 19.97 | 19.38 | 2,316,500 | 97,400 | 51.6 |
| 10/12/2025 |
19.42
|
29,271,800 | 19.85 | 20.27 | 19.25 | 975,300 | 1,274,300 | -7.4 |
| 09/12/2025 |
19.85
|
59,310,100 | 19.59 | 19.97 | 18.92 | 2,246,000 | 2,439,300 | -4.8 |
| 08/12/2025 |
19.89
|
31,307,000 | 20.73 | 20.73 | 19.85 | 502,900 | 1,686,900 | -28.2 |
| 05/12/2025 |
20.61
|
33,275,900 | 21.24 | 21.41 | 20.56 | 201,300 | 3,326,500 | -77.5 |
| 04/12/2025 |
21.15
|
54,467,800 | 20.69 | 21.32 | 20.69 | 1,217,100 | 3,928,600 | -67.7 |
| 03/12/2025 |
20.52
|
31,580,800 | 20.82 | 20.82 | 20.23 | 1,616,700 | 2,981,300 | -33.0 |
| 02/12/2025 |
20.65
|
40,952,900 | 20.73 | 20.73 | 19.93 | 3,511,200 | 5,878,700 | -58.0 |
| 01/12/2025 |
20.69
|
36,431,200 | 20.77 | 21.20 | 20.31 | 5,484,000 | 4,409,900 | 26.5 |
| 28/11/2025 |
20.69
|
58,439,100 | 21.45 | 21.45 | 20.56 | 5,409,500 | 1,103,500 | 106.2 |
| 27/11/2025 |
21.24
|
69,072,000 | 21.11 | 22.00 | 20.94 | 5,280,800 | 3,226,400 | 52.9 |
| 26/11/2025 |
20.69
|
62,793,200 | 19.55 | 20.69 | 19.51 | 5,204,400 | 1,035,600 | 101.4 |
| 25/11/2025 |
19.34
|
52,352,900 | 19.97 | 19.97 | 18.92 | 2,859,900 | 2,336,700 | 11.0 |
| 24/11/2025 |
19.89
|
30,323,000 | 19.89 | 20.27 | 19.59 | 1,570,800 | 3,037,900 | -34.4 |
| 21/11/2025 |
19.68
|
67,511,600 | 20.35 | 20.39 | 19.42 | 5,534,000 | 35,500,000 | -704.2 |
| 20/11/2025 |
20.73
|
37,869,700 | 21.11 | 21.41 | 20.35 | 3,574,400 | 232,900 | 81.6 |
| 19/11/2025 |
21.11
|
42,804,700 | 21.92 | 21.96 | 20.73 | 460,500 | 993,300 | -13.8 |
| 18/11/2025 |
21.96
|
44,335,700 | 22.04 | 22.55 | 21.62 | 389,300 | 6,190,500 | -151.5 |
| 17/11/2025 |
21.96
|
30,010,300 | 21.92 | 22.08 | 21.58 | 46,000 | 3,585,700 | -91.6 |
| 14/11/2025 |
21.79
|
47,746,700 | 21.03 | 22.17 | 20.86 | 1,995,300 | 2,474,600 | -13.2 |
| 13/11/2025 |
21.11
|
36,123,000 | 21.53 | 21.58 | 20.94 | 7,400 | 5,185,300 | -129.7 |
| 12/11/2025 |
21.49
|
52,122,100 | 20.94 | 21.75 | 20.56 | 286,200 | 6,282,400 | -150.2 |
| 11/11/2025 |
20.56
|
41,135,600 | 20.01 | 20.61 | 19.59 | 1,744,300 | 1,538,000 | 4.8 |
| 10/11/2025 |
19.76
|
60,743,300 | 20.56 | 20.99 | 19.42 | 6,085,000 | 2,956,000 | 73.2 |
| 07/11/2025 |
20.69
|
32,217,700 | 22.17 | 22.51 | 20.69 | 1,493,700 | 2,457,300 | -26.1 |
| 06/11/2025 |
22.17
|
26,169,600 | 22.80 | 22.97 | 22.00 | 2,617,700 | 4,765,000 | -56.7 |
| 05/11/2025 |
22.84
|
32,145,600 | 23.52 | 23.52 | 22.59 | 1,370,900 | 4,177,800 | -77.0 |
| 04/11/2025 |
23.52
|
63,196,200 | 21.70 | 23.52 | 21.70 | 13,049,200 | 593,600 | 326.3 |
| 03/11/2025 |
22.00
|
70,721,900 | 23.65 | 23.77 | 22.00 | 12,837,800 | 23,510,700 | -283.8 |
| 31/10/2025 |
23.65
|
47,723,100 | 24.49 | 25.25 | 23.27 | 6,434,400 | 2,628,400 | 107.5 |
| 30/10/2025 |
24.74
|
65,614,800 | 26.69 | 26.69 | 24.74 | 289,900 | 13,185,800 | -389.7 |
| 29/10/2025 |
26.60
|
26,712,800 | 27.07 | 27.19 | 26.26 | 16,100 | 4,341,600 | -137.7 |
| 28/10/2025 |
27.02
|
27,812,200 | 26.60 | 27.02 | 26.05 | 558,300 | 462,100 | 3.0 |
| 27/10/2025 |
26.18
|
56,368,900 | 26.18 | 27.78 | 26.01 | 3,456,300 | 2,840,500 | 19.3 |
| 24/10/2025 |
26.14
|
51,360,700 | 27.66 | 27.70 | 26.14 | 3,590,500 | 8,048,700 | -143.5 |
| 23/10/2025 |
27.95
|
22,088,700 | 29.56 | 29.56 | 27.95 | 355,200 | 2,278,600 | -66.5 |
| 22/10/2025 |
29.39
|
35,307,200 | 29.43 | 29.64 | 27.45 | 567,700 | 2,899,400 | -79.6 |
| 21/10/2025 |
29.30
|
76,646,100 | 30.02 | 30.57 | 28.21 | 4,421,900 | 779,600 | 126.4 |
| 20/10/2025 |
30.19
|
45,007,500 | 32.26 | 32.94 | 30.19 | 3,555,800 | 291,800 | 122.1 |
| 17/10/2025 |
32.43
|
42,432,700 | 33.53 | 33.91 | 32.30 | 1,512,700 | 3,106,200 | -62.5 |
| 16/10/2025 |
33.40
|
37,095,400 | 33.82 | 34.16 | 33.10 | 3,764,100 | 522,600 | 128.8 |
| 15/10/2025 |
33.44
|
42,894,900 | 33.61 | 33.95 | 33.06 | 654,900 | 231,300 | 16.8 |
| 14/10/2025 |
33.02
|
76,556,600 | 32.26 | 33.82 | 32.18 | 3,245,400 | 792,000 | 94.5 |
| 13/10/2025 |
31.67
|
33,204,000 | 31.29 | 31.80 | 30.99 | 2,969,600 | 1,415,500 | 57.9 |
| 10/10/2025 |
31.80
|
40,677,300 | 32.09 | 32.68 | 31.63 | 1,180,800 | 4,037,900 | -108.3 |
| 09/10/2025 |
32.18
|
31,750,600 | 32.85 | 32.85 | 31.75 | 0 | 0 | 0 |
| 08/10/2025 |
32.18
|
41,788,400 | 32.51 | 32.72 | 30.87 | 1,587,200 | 3,225,700 | -61.0 |
| 07/10/2025 |
31.67
|
27,375,700 | 32.09 | 32.85 | 31.54 | 1,346,200 | 2,004,700 | -24.5 |
| 06/10/2025 |
32.05
|
44,750,500 | 30.82 | 32.05 | 30.40 | 5,312,600 | 1,414,900 | 147.6 |
| 03/10/2025 |
29.98
|
22,114,400 | 30.49 | 30.49 | 29.64 | 128,700 | 1,333,300 | -42.8 |
| 02/10/2025 |
30.57
|
14,714,700 | 31.67 | 31.67 | 30.44 | 115,300 | 1,817,700 | -62.2 |
| 01/10/2025 |
31.25
|
31,091,800 | 31.08 | 31.92 | 30.87 | 3,912,600 | 1,651,800 | 84.4 |
| 30/09/2025 |
30.49
|
17,665,600 | 30.82 | 30.82 | 29.68 | 624,000 | 2,866,400 | -80.6 |
| 29/09/2025 |
30.49
|
17,398,800 | 30.40 | 30.99 | 29.98 | 217,400 | 2,423,400 | -79.3 |
| 26/09/2025 |
30.40
|
22,037,800 | 31.58 | 31.58 | 30.36 | 702,000 | 5,363,500 | -170.2 |
| 25/09/2025 |
31.46
|
24,967,300 | 31.50 | 32.09 | 31.29 | 1,108,800 | 3,717,700 | -97.4 |
| 24/09/2025 |
31.33
|
25,941,200 | 31.37 | 31.37 | 30.40 | 317,300 | 2,835,600 | -92.6 |
| 23/09/2025 |
31.16
|
23,333,000 | 30.53 | 31.42 | 30.19 | 7,511,900 | 742,000 | 249.7 |
| 22/09/2025 |
30.53
|
47,687,900 | 30.40 | 30.57 | 28.33 | 7,278,200 | 2,519,000 | 173.4 |
| 19/09/2025 |
29.73
|
39,114,500 | 31.33 | 31.67 | 29.73 | 11,352,900 | 17,384,900 | -202.1 |
| 18/09/2025 |
31.25
|
27,618,300 | 30.99 | 31.63 | 30.15 | 621,800 | 3,939,600 | -121.4 |
| 17/09/2025 |
30.82
|
20,204,000 | 31.67 | 31.84 | 30.82 | 553,200 | 1,039,200 | -17.8 |
| 16/09/2025 |
32.09
|
62,363,500 | 33.74 | 33.74 | 31.67 | 11,978,300 | 1,395,100 | 412.6 |
| 15/09/2025 |
31.63
|
49,369,000 | 30.82 | 31.63 | 30.40 | 6,210,800 | 661,100 | 205.3 |
| 12/09/2025 |
29.56
|
27,309,800 | 29.60 | 29.68 | 29.01 | 622,500 | 4,281,400 | -127.2 |
| 11/09/2025 |
29.39
|
44,949,800 | 30.15 | 30.15 | 28.12 | 912,800 | 3,586,200 | -91.6 |
| 10/09/2025 |
30.23
|
33,130,600 | 30.74 | 30.78 | 29.68 | 400,900 | 897,500 | -17.8 |
| 09/09/2025 |
29.98
|
38,455,200 | 27.53 | 29.98 | 26.64 | 4,781,600 | 2,824,200 | 61.7 |
| 08/09/2025 |
28.29
|
48,937,200 | 30.36 | 30.36 | 28.29 | 2,677,600 | 5,361,200 | -91.6 |
| 05/09/2025 |
30.40
|
38,178,100 | 32.09 | 32.09 | 29.98 | 678,200 | 2,456,000 | -66.3 |
| 04/09/2025 |
31.67
|
24,527,700 | 31.96 | 32.05 | 31.33 | 2,277,700 | 3,624,600 | -50.3 |
| 03/09/2025 |
31.63
|
22,924,900 | 31.75 | 31.96 | 31.16 | 756,600 | 4,298,300 | -132.3 |
| 29/08/2025 |
31.84
|
64,672,100 | 32.77 | 33.15 | 31.80 | 865,800 | 9,575,300 | -337.5 |
| 28/08/2025 |
32.43
|
58,098,900 | 31.25 | 32.47 | 30.28 | 3,288,752 | 5,117,130 | 0 |
| 27/08/2025 |
31.12
|
61,173,100 | 30.44 | 31.46 | 29.98 | 4,726,700 | 2,454,300 | 83.1 |
| 26/08/2025 |
29.43
|
32,111,700 | 27.40 | 29.43 | 27.28 | 5,581,600 | 1,249,200 | 145.6 |
| 25/08/2025 |
27.53
|
35,657,100 | 30.78 | 30.78 | 27.28 | 3,916,200 | 6,112,800 | -80.2 |
| 22/08/2025 |
29.14
|
43,479,600 | 29.05 | 29.98 | 27.78 | 6,542,500 | 1,236,800 | 180.6 |
| 21/08/2025 |
29.56
|
33,667,700 | 31.50 | 31.67 | 29.56 | 947,600 | 4,208,400 | -117.9 |