| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-4.70 | -12.14% | 211,263,800 | -10,686,600 | -386.4 |
33.20
38.70
34.15
|
|
2 tháng
(2026-01-15) |
-6 | -15% | 597,636,300 | -33,527,700 | -1,277.2 |
33.20
40.20
34.15
|
|
3 tháng
(2025-12-16) |
-1.26 | -3.58% | 934,272,000 | -31,634,500 | -1,210.1 |
33.20
41.50
34.15
|
|
6 tháng
(2025-09-17) |
-1.25 | -3.55% | 1,474,718,000 | -70,861,300 | -3,208.9 |
33.19
41.50
34.15
|
|
12 tháng
(2025-03-21) |
5.44 | 19.03% | 2,626,143,200 | -95,736,109 | -5,039.3 |
23.18
41.50
34.15
|
|
24 tháng
(2024-03-26) |
9.86 | 40.84% | 4,473,480,400 | -151,204,125 | -6,949.4 |
20.68
41.50
34.15
|
|
36 tháng
(2023-04-03) |
15.62 | 84.96% | 5,872,184,600 | -202,498,208 | -8,334.7 |
16.82
41.50
34.15
|
|
60 tháng
(2021-04-12) |
13.95 | 69.56% | 10,138,226,700 | -91,712,007 | -6,395.7 |
12.15
41.50
34.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2025 |
27.16
|
7,752,400 | 26.92 | 27.16 | 26.75 | 1,405,900 | 1,043,800 | 14.5 |
| 26/05/2025 |
26.92
|
7,007,300 | 26.58 | 26.92 | 26.06 | 756,500 | 958,800 | -7.6 |
| 23/05/2025 |
26.61
|
4,339,900 | 26.64 | 26.75 | 26.47 | 733,700 | 208,100 | 20.4 |
| 22/05/2025 |
26.64
|
7,061,000 | 26.99 | 27.09 | 26.51 | 823,301 | 386,115 | 0 |
| 21/05/2025 |
27.06
|
8,638,000 | 26.95 | 27.71 | 26.95 | 1,187,500 | 908,100 | 11.3 |
| 20/05/2025 |
27.09
|
6,572,100 | 26.54 | 27.09 | 26.54 | 1,572,600 | 163,200 | 55.5 |
| 19/05/2025 |
26.82
|
7,238,400 | 26.58 | 26.88 | 26.44 | 2,511,801 | 364,537 | 0 |
| 16/05/2025 |
26.75
|
6,562,600 | 27.30 | 27.30 | 26.75 | 232,764 | 411,035 | 0 |
| 15/05/2025 |
27.26
|
9,780,500 | 27.16 | 27.54 | 26.92 | 2,161,400 | 1,100,994 | 0 |
| 14/05/2025 |
27.16
|
9,319,800 | 27.06 | 27.16 | 26.82 | 5,019,180 | 916,744 | 0 |
| 13/05/2025 |
27.02
|
15,748,400 | 26.13 | 27.02 | 26.13 | 7,568,800 | 2,031,000 | 0 |
| 12/05/2025 |
25.96
|
8,966,900 | 25.72 | 26.03 | 25.68 | 340,800 | 1,402,100 | 0 |
| 09/05/2025 |
25.68
|
6,244,100 | 25.82 | 25.92 | 25.65 | 1,041,200 | 778,400 | 0 |
| 08/05/2025 |
25.75
|
7,941,300 | 25.65 | 25.79 | 25.51 | 2,042,600 | 320,700 | 0 |
| 07/05/2025 |
25.51
|
4,994,600 | 25.72 | 25.75 | 25.48 | 792,000 | 1,011,700 | 0 |
| 06/05/2025 |
25.79
|
7,236,200 | 25.62 | 25.96 | 25.51 | 1,675,800 | 564,300 | 0 |
| 05/05/2025 |
25.62
|
3,621,800 | 25.58 | 25.72 | 25.41 | 803,700 | 679,900 | 0 |
| 29/04/2025 |
25.51
|
4,933,700 | 25.20 | 25.51 | 25.17 | 1,105,700 | 114,600 | 36.7 |
| 28/04/2025 |
25.27
|
5,105,100 | 25.55 | 25.55 | 25.17 | 461,400 | 1,113,493 | -24.0 |
| 25/04/2025 |
25.48
|
6,465,300 | 25.51 | 25.72 | 25.41 | 755,700 | 1,394,200 | -23.8 |
| 24/04/2025 |
25.65
|
6,793,100 | 25.68 | 25.68 | 25.27 | 1,584,600 | 1,176,267 | 15.3 |
| 23/04/2025 |
25.58
|
6,705,500 | 25.65 | 25.82 | 25.38 | 926,750 | 1,190,600 | -9.8 |
| 22/04/2025 |
25.44
|
15,064,300 | 25.31 | 25.48 | 23.76 | 1,655,625 | 1,918,701 | -8.8 |
| 21/04/2025 |
25.55
|
10,033,700 | 25.75 | 25.96 | 25.17 | 677,500 | 412,000 | 9.7 |
| 18/04/2025 |
25.68
|
8,510,000 | 25.96 | 26.10 | 25.68 | 842,005 | 1,376,000 | -20.2 |
| 17/04/2025 |
25.55
|
8,698,900 | 25.38 | 25.62 | 25.14 | 1,002,500 | 2,743,800 | -64.3 |
| 16/04/2025 |
25.51
|
6,581,500 | 25.89 | 26.13 | 25.51 | 342,000 | 608,600 | -10.0 |
| 15/04/2025 |
25.89
|
10,253,700 | 25.92 | 26.06 | 25.51 | 1,035,243 | 1,867,274 | -31.3 |
| 14/04/2025 |
26.27
|
9,750,200 | 26.47 | 26.47 | 25.96 | 1,042,600 | 2,629,000 | -60.6 |
| 11/04/2025 |
26.34
|
20,246,200 | 25.38 | 26.40 | 25.07 | 4,018,642 | 2,316,211 | 63.7 |
| 10/04/2025 |
24.79
|
2,907,100 | 24.79 | 24.79 | 24.79 | 3,800 | 2,519,379 | -90.9 |
| 09/04/2025 |
23.18
|
17,505,900 | 23.18 | 25.38 | 23.18 | 2,637,400 | 3,314,353 | -23.7 |
| 08/04/2025 |
24.69
|
18,688,600 | 24.76 | 26.20 | 24.69 | 2,626,800 | 252,984 | 86.1 |
| 04/04/2025 |
26.54
|
17,693,000 | 24.93 | 26.54 | 24.93 | 1,765,100 | 2,237,003 | -16.6 |
| 03/04/2025 |
26.78
|
19,835,700 | 27.91 | 27.91 | 26.78 | 973,100 | 1,813,933 | -33.2 |
| 02/04/2025 |
28.77
|
5,575,900 | 28.77 | 29.01 | 28.60 | 712,400 | 1,236,000 | -21.9 |
| 01/04/2025 |
28.70
|
4,737,500 | 28.56 | 28.70 | 28.15 | 511,700 | 139,200 | 15.5 |
| 31/03/2025 |
28.43
|
4,619,700 | 28.26 | 28.43 | 28.05 | 333,900 | 371,423 | -1.5 |
| 28/03/2025 |
28.36
|
4,092,900 | 28.46 | 28.50 | 28.22 | 478,012 | 101,000 | 15.6 |
| 27/03/2025 |
28.53
|
3,508,800 | 28.39 | 28.63 | 28.29 | 129,110 | 160,500 | -1.3 |
| 26/03/2025 |
28.63
|
5,469,500 | 28.98 | 29.11 | 28.53 | 650,186 | 989,700 | -14.2 |
| 25/03/2025 |
29.01
|
5,036,300 | 28.77 | 29.01 | 28.60 | 0 | 0 | 0 |
| 24/03/2025 |
28.67
|
6,851,700 | 28.39 | 28.67 | 28.19 | 504,000 | 2,248,800 | -72.0 |
| 21/03/2025 |
28.56
|
7,361,100 | 28.53 | 28.56 | 28.15 | 0 | 0 | 0 |
| 20/03/2025 |
28.53
|
8,810,000 | 28.50 | 28.67 | 28.12 | 157,200 | 2,513,763 | -97.0 |
| 19/03/2025 |
28.50
|
8,668,600 | 28.74 | 28.81 | 28.39 | 380,500 | 1,668,200 | -53.7 |
| 18/03/2025 |
28.81
|
5,406,700 | 29.42 | 29.42 | 28.77 | 38,015 | 998,875 | -40.6 |
| 17/03/2025 |
29.22
|
3,459,900 | 29.01 | 29.22 | 28.94 | 547,135 | 142,930 | 17.1 |
| 14/03/2025 |
29.01
|
7,787,700 | 28.84 | 29.01 | 28.67 | 741,700 | 727,137 | 0.7 |
| 13/03/2025 |
29.01
|
7,914,900 | 29.29 | 29.29 | 28.91 | 2,253,100 | 612,100 | 69.4 |
| 12/03/2025 |
29.25
|
9,350,500 | 29.35 | 29.70 | 29.01 | 679,000 | 1,038,327 | -15.5 |
| 11/03/2025 |
29.22
|
6,943,500 | 28.81 | 29.22 | 28.67 | 1,492,870 | 186,307 | 55.4 |
| 10/03/2025 |
29.11
|
9,163,000 | 29.29 | 29.29 | 28.87 | 953,500 | 1,809,419 | -36.3 |
| 07/03/2025 |
29.08
|
10,858,900 | 28.60 | 29.08 | 28.56 | 1,519,700 | 1,366,200 | 6.8 |
| 06/03/2025 |
28.56
|
5,639,200 | 28.39 | 28.63 | 28.26 | 1,241,705 | 927,200 | 13.0 |
| 05/03/2025 |
28.26
|
7,812,100 | 28.53 | 28.98 | 28.22 | 2,425,367 | 1,220,100 | 50.5 |
| 04/03/2025 |
28.53
|
7,443,800 | 28.12 | 28.67 | 27.98 | 1,329,500 | 825,116 | 21.1 |
| 03/03/2025 |
28.29
|
7,674,500 | 28.26 | 28.29 | 28.02 | 629,767 | 1,548,320 | -37.7 |
| 28/02/2025 |
28.46
|
5,529,300 | 28.32 | 28.53 | 28.12 | 975,700 | 203,076 | 31.9 |
| 27/02/2025 |
28.46
|
6,079,700 | 28.29 | 28.50 | 28.02 | 803,136 | 768,400 | 1.5 |
| 26/02/2025 |
28.36
|
9,430,900 | 28.67 | 28.67 | 28.19 | 212,800 | 3,990,470 | -155.9 |
| 25/02/2025 |
28.70
|
5,728,900 | 28.77 | 28.87 | 28.39 | 714,348 | 757,600 | -1.7 |
| 24/02/2025 |
28.74
|
6,764,800 | 28.46 | 28.77 | 28.36 | 1,098,900 | 2,326,033 | -51.0 |
| 21/02/2025 |
28.46
|
7,710,600 | 28.02 | 28.46 | 27.78 | 605,337 | 1,249,058 | -26.4 |
| 20/02/2025 |
28.02
|
5,265,200 | 28.15 | 28.15 | 27.74 | 557,850 | 1,081,252 | -21.3 |
| 19/02/2025 |
27.78
|
6,136,000 | 27.81 | 28.08 | 27.74 | 828,400 | 1,157,363 | -13.3 |
| 18/02/2025 |
27.64
|
6,539,300 | 27.54 | 28.12 | 27.47 | 1,071,904 | 1,405,326 | -13.6 |
| 17/02/2025 |
27.54
|
5,951,900 | 27.78 | 27.88 | 27.54 | 464,000 | 1,076,600 | -24.8 |
| 14/02/2025 |
27.81
|
5,515,600 | 28.12 | 28.36 | 27.78 | 52,220 | 1,530,907 | -60.4 |
| 13/02/2025 |
28.02
|
6,945,200 | 27.64 | 28.32 | 27.64 | 275,600 | 839,600 | -23.1 |
| 12/02/2025 |
27.78
|
4,835,000 | 27.91 | 27.98 | 27.71 | 35,202 | 890,133 | -34.7 |
| 11/02/2025 |
27.91
|
7,621,400 | 27.67 | 28.05 | 27.54 | 543,700 | 982,119 | -17.8 |
| 10/02/2025 |
27.64
|
9,535,800 | 27.98 | 28.19 | 27.47 | 478,700 | 1,838,559 | -55.2 |
| 07/02/2025 |
27.98
|
14,973,700 | 27.09 | 28.26 | 26.92 | 3,335,649 | 921,132 | 98.1 |
| 06/02/2025 |
27.09
|
6,527,700 | 27.02 | 27.33 | 26.88 | 1,797,239 | 274,558 | 60.1 |
| 05/02/2025 |
26.99
|
6,686,000 | 27.19 | 27.23 | 26.82 | 930,605 | 2,591,231 | -65.4 |
| 04/02/2025 |
27.02
|
14,538,400 | 26.23 | 27.26 | 26.10 | 2,506,643 | 1,702,479 | 30.9 |
| 03/02/2025 |
26.13
|
7,932,500 | 26.23 | 26.47 | 25.92 | 42,300 | 1,996,137 | -74.5 |
| 24/01/2025 |
26.06
|
5,047,600 | 26.13 | 26.16 | 25.89 | 455,700 | 851,700 | -15.0 |
| 23/01/2025 |
26.13
|
7,583,800 | 25.65 | 26.20 | 25.58 | 1,373,900 | 700,269 | 25.7 |
| 22/01/2025 |
25.58
|
4,497,700 | 25.79 | 25.79 | 25.55 | 351,800 | 902,700 | -20.6 |
| 21/01/2025 |
25.58
|
5,502,600 | 25.68 | 25.92 | 25.41 | 672,432 | 2,335,330 | -61.9 |
| 20/01/2025 |
25.58
|
4,400,000 | 25.55 | 25.86 | 25.48 | 388,500 | 1,039,919 | -24.3 |
| 17/01/2025 |
25.51
|
3,948,300 | 25.24 | 25.51 | 25.10 | 549,200 | 1,520,070 | -35.6 |
| 16/01/2025 |
25.24
|
6,641,100 | 25.27 | 25.51 | 24.96 | 347,600 | 3,376,300 | -110.9 |
| 15/01/2025 |
25.20
|
4,980,700 | 25.38 | 25.44 | 25.10 | 51,801 | 1,113,800 | -39.1 |
| 14/01/2025 |
25.34
|
3,716,700 | 25.68 | 25.99 | 25.31 | 518,500 | 832,000 | -11.7 |
| 13/01/2025 |
25.86
|
9,377,500 | 25.51 | 25.86 | 24.83 | 1,641,300 | 2,955,000 | -47.4 |
| 10/01/2025 |
25.72
|
7,501,000 | 25.65 | 26.20 | 25.51 | 128,900 | 1,158,786 | -38.6 |
| 09/01/2025 |
25.65
|
4,056,700 | 25.92 | 25.99 | 25.55 | 382,110 | 1,364,288 | -36.9 |
| 08/01/2025 |
25.92
|
3,664,700 | 25.65 | 25.99 | 25.55 | 553,300 | 972,700 | -15.7 |
| 07/01/2025 |
25.68
|
6,267,400 | 25.72 | 26.06 | 25.48 | 1,100,000 | 872,181 | 8.7 |
| 06/01/2025 |
25.51
|
6,045,300 | 25.55 | 25.82 | 25.41 | 647,000 | 99,613 | 20.5 |
| 03/01/2025 |
25.51
|
10,284,500 | 25.92 | 26.06 | 25.51 | 308,600 | 3,552,319 | -121.6 |
| 02/01/2025 |
26.13
|
5,742,600 | 26.06 | 26.27 | 25.79 | 495,600 | 1,383,605 | -33.7 |
| 31/12/2024 |
25.92
|
5,449,700 | 26.47 | 26.54 | 25.92 | 724,100 | 376,676 | 13.4 |
| 30/12/2024 |
26.68
|
7,210,600 | 26.40 | 26.68 | 26.30 | 1,069,100 | 569,000 | 19.2 |
| 27/12/2024 |
26.61
|
9,539,300 | 26.30 | 26.61 | 26.06 | 1,839,400 | 111,942 | 66.2 |
| 26/12/2024 |
26.20
|
4,847,100 | 26.34 | 26.34 | 26.06 | 1,161,001 | 413,029 | 28.5 |
| 25/12/2024 |
26.20
|
25,190,700 | 24.83 | 26.54 | 24.83 | 2,408,400 | 3,276,900 | -35.0 |