| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-3.50 | -11.90% | 115,892,500 | -5,696,500 | -172.4 |
24.05
30
25.25
|
|
2 tháng
(2026-01-12) |
-6.70 | -20.55% | 348,273,600 | -59,750,400 | -1,835.5 |
24.05
33.55
25.25
|
|
3 tháng
(2025-12-15) |
-3 | -10.38% | 569,951,600 | -55,289,700 | -1,657.9 |
24.05
38.55
25.25
|
|
6 tháng
(2025-09-15) |
-4.75 | -15.50% | 1,311,053,800 | -138,637,000 | -4,614.8 |
24.05
43.40
25.25
|
|
12 tháng
(2025-03-18) |
7.45 | 40.38% | 2,496,970,400 | -165,568,221 | -5,183.4 |
17.50
43.40
25.25
|
|
24 tháng
(2024-03-25) |
-0.15 | -0.58% | 4,497,033,900 | -429,425,802 | -10,549.5 |
16.10
43.40
25.25
|
|
36 tháng
(2023-03-29) |
-3.35 | -11.45% | 5,907,136,000 | -504,513,162 | -12,265.9 |
16.10
43.40
25.25
|
|
60 tháng
(2021-04-08) |
-9.40 | -26.63% | 8,040,351,400 | -444,266,449 | -10,496.8 |
16.10
43.40
25.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
41.90
|
19,684,200 | 42.65 | 43.05 | 41.05 | 4,413,000 | 6,174,300 | -74.2 |
| 14/10/2025 |
42.75
|
32,089,100 | 44.10 | 45.20 | 42.70 | 3,659,700 | 8,692,500 | -219.0 |
| 13/10/2025 |
43
|
27,893,300 | 40.40 | 43 | 40.35 | 4,425,100 | 13,354,700 | -372.0 |
| 10/10/2025 |
40.35
|
20,025,400 | 38 | 40.40 | 37.50 | 1,954,500 | 7,028,300 | -195.1 |
| 09/10/2025 |
38
|
25,692,700 | 36.50 | 38.80 | 36.10 | 0 | 0 | 0 |
| 08/10/2025 |
36.30
|
17,296,100 | 35.30 | 36.45 | 34.15 | 2,750,800 | 6,986,200 | -148.9 |
| 07/10/2025 |
35
|
12,556,500 | 36 | 36.60 | 35 | 1,181,800 | 6,698,900 | -197.5 |
| 06/10/2025 |
35
|
16,082,700 | 34.50 | 35 | 33.30 | 1,026,200 | 6,656,300 | -196.4 |
| 03/10/2025 |
32.75
|
11,848,400 | 31.75 | 33.90 | 30.60 | 1,420,400 | 4,221,900 | -91.9 |
| 02/10/2025 |
31.75
|
6,929,900 | 33.20 | 33.50 | 31.75 | 1,227,500 | 1,618,100 | -12.4 |
| 01/10/2025 |
33.15
|
11,521,500 | 32.50 | 34.30 | 32.50 | 963,100 | 4,332,100 | -113.0 |
| 30/09/2025 |
32.10
|
17,459,400 | 30.40 | 32.10 | 30.30 | 1,219,300 | 2,595,300 | -44.9 |
| 29/09/2025 |
30
|
4,493,600 | 29.10 | 30.05 | 28.80 | 786,700 | 481,200 | 9.1 |
| 26/09/2025 |
29.40
|
3,372,100 | 29.45 | 29.45 | 28.80 | 92,700 | 1,266,600 | -34.2 |
| 25/09/2025 |
29.40
|
3,095,400 | 29 | 29.55 | 28.80 | 264,000 | 876,300 | -17.7 |
| 24/09/2025 |
29
|
3,542,100 | 28.30 | 29.15 | 27.85 | 498,900 | 1,046,000 | -15.4 |
| 23/09/2025 |
28.30
|
3,505,100 | 28.50 | 28.80 | 28.30 | 474,700 | 1,558,800 | -30.9 |
| 22/09/2025 |
28.80
|
6,309,100 | 29.60 | 29.80 | 28.40 | 1,649,300 | 1,601,400 | 1.2 |
| 19/09/2025 |
29.45
|
7,315,200 | 30.30 | 30.60 | 29.45 | 1,562,400 | 5,291,900 | -110.4 |
| 18/09/2025 |
30.20
|
6,786,300 | 30.05 | 31.50 | 30.05 | 1,064,900 | 1,939,400 | -26.7 |
| 17/09/2025 |
30.20
|
4,134,100 | 30.55 | 30.90 | 30.20 | 423,700 | 1,571,100 | -34.9 |
| 16/09/2025 |
30.60
|
2,795,800 | 30.95 | 31.10 | 30.60 | 238,000 | 809,100 | -17.5 |
| 15/09/2025 |
30.65
|
3,038,800 | 30.75 | 31.10 | 30.55 | 46,800 | 1,285,700 | -38.0 |
| 12/09/2025 |
30.75
|
2,635,500 | 31.10 | 31.30 | 30.60 | 307,100 | 1,061,700 | -23.2 |
| 11/09/2025 |
31.10
|
4,984,300 | 30.60 | 31.75 | 30.25 | 589,000 | 587,900 | -0.0 |
| 10/09/2025 |
30.60
|
2,722,200 | 30.45 | 30.60 | 30.05 | 327,600 | 1,040,300 | -21.7 |
| 09/09/2025 |
30.30
|
2,922,000 | 30.30 | 30.55 | 30.10 | 408,200 | 696,500 | -8.7 |
| 08/09/2025 |
30.30
|
4,186,600 | 30.30 | 30.85 | 30.25 | 276,800 | 968,200 | -21.0 |
| 05/09/2025 |
30.30
|
7,492,700 | 30.30 | 31.20 | 30.15 | 1,534,800 | 1,788,200 | -7.9 |
| 04/09/2025 |
30.30
|
4,316,100 | 30.40 | 30.40 | 29.90 | 1,494,600 | 1,105,700 | 11.8 |
| 03/09/2025 |
30.15
|
6,885,100 | 30 | 30.30 | 29.90 | 2,280,800 | 2,125,200 | 4.6 |
| 29/08/2025 |
30.40
|
9,892,100 | 30.50 | 30.75 | 30 | 1,244,100 | 3,588,200 | -70.6 |
| 28/08/2025 |
30.70
|
5,267,000 | 30.60 | 30.75 | 30 | 483,701 | 1,314,321 | 0 |
| 27/08/2025 |
30.60
|
4,508,200 | 31.25 | 31.30 | 30.55 | 524,200 | 1,143,800 | -19.0 |
| 26/08/2025 |
31.30
|
8,904,200 | 30.20 | 31.70 | 29.85 | 818,900 | 1,659,800 | -26.4 |
| 25/08/2025 |
30
|
6,458,300 | 30.10 | 30.80 | 29.40 | 731,800 | 2,239,600 | -45.2 |
| 22/08/2025 |
30
|
10,650,500 | 29.85 | 30.10 | 28.65 | 1,056,500 | 2,734,100 | -49.0 |
| 21/08/2025 |
30.40
|
7,598,200 | 30 | 30.50 | 29.50 | 810,200 | 2,328,700 | -45.7 |
| 20/08/2025 |
30
|
11,045,900 | 29.90 | 30.70 | 29.40 | 1,484,300 | 4,751,700 | -97.9 |
| 19/08/2025 |
29.95
|
8,363,700 | 29.50 | 29.95 | 29.20 | 1,097,300 | 3,152,700 | -60.4 |
| 18/08/2025 |
29.95
|
4,719,500 | 30.20 | 30.20 | 29.30 | 305,400 | 566,400 | -7.7 |
| 15/08/2025 |
30.30
|
8,621,800 | 30.25 | 31.40 | 29.55 | 1,441,300 | 1,714,600 | -8.1 |
| 14/08/2025 |
30.15
|
8,269,000 | 29.50 | 30.40 | 29.10 | 367,500 | 870,200 | -15.0 |
| 13/08/2025 |
29.45
|
7,518,200 | 29.45 | 29.65 | 28.65 | 927,200 | 1,533,500 | -17.6 |
| 12/08/2025 |
29.45
|
4,346,600 | 29.35 | 29.75 | 29.35 | 635,200 | 1,462,400 | -24.4 |
| 11/08/2025 |
29.35
|
4,094,300 | 29.65 | 29.90 | 29.30 | 402,900 | 2,379,700 | -58.3 |
| 08/08/2025 |
30
|
8,286,700 | 29.60 | 30.25 | 29.20 | 1,485,600 | 4,780,900 | -96.5 |
| 07/08/2025 |
30.50
|
6,151,200 | 30.10 | 30.50 | 29.20 | 1,339,400 | 1,239,800 | 3.6 |
| 06/08/2025 |
30.10
|
4,813,500 | 30.80 | 30.90 | 29.85 | 147,200 | 1,277,700 | -34.2 |
| 05/08/2025 |
30.95
|
12,353,200 | 29.35 | 31 | 29 | 3,907,300 | 1,093,800 | 85.0 |
| 04/08/2025 |
29.10
|
4,250,700 | 28.40 | 29.15 | 28.30 | 408,800 | 724,100 | -9.2 |
| 01/08/2025 |
28.45
|
3,122,700 | 27.90 | 28.50 | 27.75 | 956,000 | 540,400 | 11.9 |
| 31/07/2025 |
28.10
|
5,569,600 | 27.60 | 28.40 | 27.55 | 1,386,700 | 2,017,200 | -17.8 |
| 30/07/2025 |
28.10
|
6,229,900 | 27.85 | 28.30 | 27 | 1,141,200 | 549,300 | 16.3 |
| 29/07/2025 |
28
|
8,023,000 | 29.40 | 29.50 | 28 | 601,900 | 1,866,600 | -36.2 |
| 28/07/2025 |
29.35
|
4,276,400 | 29.80 | 29.80 | 29.10 | 394,300 | 551,300 | -4.6 |
| 25/07/2025 |
29.50
|
2,340,600 | 29.30 | 29.80 | 29.10 | 386,200 | 378,200 | 0.2 |
| 24/07/2025 |
29.80
|
4,625,400 | 29.30 | 29.80 | 28.45 | 386,500 | 559,200 | -4.9 |
| 23/07/2025 |
29.25
|
4,012,000 | 30 | 30 | 29.25 | 524,200 | 574,200 | -1.4 |
| 22/07/2025 |
30
|
5,086,200 | 28.75 | 30 | 28.50 | 1,978,900 | 710,600 | 36.9 |
| 21/07/2025 |
29
|
5,258,300 | 29.45 | 29.45 | 28.80 | 1,944,200 | 442,000 | 43.6 |
| 18/07/2025 |
29.45
|
3,899,600 | 29.80 | 30.30 | 29.05 | 943,800 | 800,000 | 4.2 |
| 17/07/2025 |
29.75
|
8,809,200 | 28.85 | 29.95 | 28.50 | 761,900 | 794,100 | -1.1 |
| 16/07/2025 |
28.80
|
5,861,400 | 28.05 | 28.80 | 27.95 | 1,138,400 | 380,300 | 21.5 |
| 15/07/2025 |
28.15
|
4,647,500 | 28.50 | 28.60 | 28.05 | 1,061,500 | 422,400 | 18.0 |
| 14/07/2025 |
28.65
|
6,658,200 | 28.90 | 29.10 | 27.95 | 1,599,800 | 548,600 | 29.9 |
| 11/07/2025 |
28.60
|
7,700,700 | 28.70 | 28.90 | 28.05 | 2,197,900 | 644,800 | 0 |
| 10/07/2025 |
28.45
|
13,962,700 | 27 | 28.50 | 27 | 4,654,901 | 1,495,680 | 0 |
| 09/07/2025 |
26.80
|
7,759,900 | 26 | 26.80 | 25.75 | 2,274,300 | 748,700 | 0 |
| 08/07/2025 |
25.80
|
3,443,700 | 25.70 | 25.80 | 25.35 | 971,100 | 621,600 | 9.0 |
| 07/07/2025 |
25.50
|
3,747,000 | 25.20 | 25.60 | 25.10 | 124,000 | 594,100 | -11.8 |
| 04/07/2025 |
25.15
|
4,588,600 | 25.10 | 25.50 | 25.05 | 627,000 | 255,100 | 9.4 |
| 03/07/2025 |
25.05
|
6,855,300 | 25.20 | 25.20 | 24.75 | 1,546,900 | 2,503,900 | -23.9 |
| 02/07/2025 |
25.20
|
3,831,600 | 24.80 | 25.35 | 24.60 | 1,139,200 | 160,400 | 24.5 |
| 01/07/2025 |
24.80
|
2,538,400 | 24.65 | 24.80 | 24.45 | 499,200 | 620,400 | -2.9 |
| 30/06/2025 |
24.65
|
3,083,800 | 24.80 | 24.95 | 24.55 | 1,005,700 | 650,300 | 8.8 |
| 27/06/2025 |
24.80
|
3,685,200 | 24.50 | 24.80 | 24.35 | 1,234,700 | 802,100 | 10.7 |
| 26/06/2025 |
24.50
|
2,339,400 | 24.70 | 24.80 | 24.50 | 433,600 | 377,100 | 1.4 |
| 25/06/2025 |
24.65
|
4,185,200 | 24.95 | 25.25 | 24.65 | 67,600 | 1,604,200 | -38.2 |
| 24/06/2025 |
24.90
|
5,022,800 | 25.10 | 25.30 | 24.80 | 116,200 | 2,359,300 | -56.2 |
| 23/06/2025 |
24.75
|
6,222,100 | 24.30 | 25.10 | 23.80 | 696,300 | 1,817,700 | -27.9 |
| 20/06/2025 |
24.60
|
3,835,300 | 24.70 | 24.70 | 24.25 | 1,297,700 | 1,324,100 | -0.5 |
| 19/06/2025 |
24.70
|
3,163,600 | 24.50 | 24.90 | 24.40 | 139,000 | 813,100 | -16.6 |
| 18/06/2025 |
24.65
|
2,184,400 | 24.55 | 24.80 | 24.40 | 556,600 | 504,200 | 1.3 |
| 17/06/2025 |
24.55
|
4,824,800 | 24.50 | 25.50 | 24.45 | 244,800 | 1,680,400 | -35.8 |
| 16/06/2025 |
24.50
|
4,654,300 | 24.55 | 24.65 | 24.10 | 700,700 | 1,609,300 | -22.1 |
| 13/06/2025 |
24.55
|
8,131,000 | 24.80 | 25 | 23.80 | 2,204,800 | 1,928,600 | 6.4 |
| 12/06/2025 |
25.20
|
4,814,800 | 26.20 | 26.30 | 25.20 | 252,400 | 1,833,300 | -40.4 |
| 11/06/2025 |
26.10
|
5,462,700 | 26.50 | 26.50 | 25.45 | 2,019,300 | 2,049,800 | -0.6 |
| 10/06/2025 |
26.50
|
8,419,800 | 25 | 26.50 | 24.95 | 4,104,400 | 2,507,500 | 41.3 |
| 09/06/2025 |
25.55
|
6,911,700 | 26.10 | 26.40 | 25.55 | 2,266,900 | 982,100 | 33.2 |
| 06/06/2025 |
26.50
|
6,871,900 | 26.50 | 26.85 | 26.40 | 2,317,000 | 1,765,000 | 14.8 |
| 05/06/2025 |
27
|
6,679,200 | 26.80 | 27 | 26.40 | 2,563,600 | 1,779,000 | 21.0 |
| 04/06/2025 |
26.95
|
8,610,700 | 26.20 | 27 | 26.20 | 3,681,400 | 2,516,200 | 31.1 |
| 03/06/2025 |
26.50
|
8,760,100 | 26.45 | 27 | 26.10 | 533,300 | 3,641,600 | -83.0 |
| 02/06/2025 |
26.70
|
9,428,800 | 27.10 | 27.35 | 26.25 | 507,700 | 3,102,500 | -69.3 |
| 30/05/2025 |
27.50
|
9,128,900 | 27.65 | 27.70 | 27 | 1,351,000 | 2,748,000 | -38.3 |
| 29/05/2025 |
27.65
|
16,071,500 | 26.80 | 27.70 | 26.80 | 8,249,200 | 6,598,800 | 45.1 |
| 28/05/2025 |
26.70
|
16,719,800 | 25.55 | 26.80 | 25.35 | 3,124,300 | 4,928,700 | -47.6 |
| 27/05/2025 |
25.30
|
11,529,600 | 25.50 | 25.75 | 25.25 | 1,968,800 | 5,810,400 | -97.5 |