| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-2.60 | -7.16% | 173,745,200 | -23,875,890 | 0 |
33.25
36.30
34.30
|
|
2 tháng
(2026-04-20) |
-1.40 | -3.99% | 328,439,400 | -34,430,062 | 0 |
33.25
36.30
34.30
|
|
3 tháng
(2026-03-19) |
-0.95 | -2.74% | 490,580,100 | -20,806,226 | 415.8 |
32.50
36.30
34.30
|
|
6 tháng
(2025-12-19) |
-0.75 | -2.18% | 1,418,159,500 | -51,213,526 | -774.9 |
32.50
41.50
34.30
|
|
12 tháng
(2025-06-23) |
5.34 | 18.83% | 2,640,218,800 | -125,119,208 | -4,394.0 |
28.36
41.50
34.30
|
|
24 tháng
(2024-06-27) |
12.23 | 56.99% | 4,410,011,700 | -107,182,278 | -4,415.7 |
20.68
41.50
34.30
|
|
36 tháng
(2023-07-03) |
15.75 | 87.72% | 6,160,793,800 | -176,600,074 | -6,602.4 |
16.82
41.50
34.30
|
|
60 tháng
(2021-07-13) |
12.97 | 62.57% | 9,510,649,300 | -49,625,674 | -3,031.4 |
12.15
41.50
34.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
33.67
|
15,712,700 | 35.32 | 35.39 | 33.47 | 872,900 | 3,427,600 | -128.6 |
| 22/08/2025 |
34.91
|
24,276,800 | 35.32 | 36.62 | 34.22 | 2,217,700 | 2,612,500 | -20.8 |
| 21/08/2025 |
35.53
|
17,837,200 | 35.18 | 36.14 | 34.98 | 636,700 | 5,281,000 | -240.7 |
| 20/08/2025 |
34.70
|
15,736,000 | 34.05 | 35.66 | 33.67 | 1,520,000 | 1,220,300 | 15.0 |
| 19/08/2025 |
34.02
|
11,749,300 | 33.54 | 34.15 | 33.50 | 1,874,300 | 1,178,000 | 34.5 |
| 18/08/2025 |
33.26
|
12,393,300 | 33.64 | 33.88 | 33.06 | 1,314,200 | 4,154,200 | -138.0 |
| 15/08/2025 |
33.61
|
15,808,500 | 34.84 | 34.91 | 33.47 | 1,909,800 | 3,067,500 | -58.2 |
| 14/08/2025 |
34.43
|
18,688,000 | 34.43 | 35.05 | 34.02 | 1,174,300 | 5,682,800 | -225.7 |
| 13/08/2025 |
34.02
|
17,697,600 | 32.99 | 34.02 | 32.34 | 3,178,300 | 2,719,200 | 23.3 |
| 12/08/2025 |
32.92
|
14,358,400 | 32.58 | 33.23 | 32.23 | 3,115,800 | 2,096,900 | 49.5 |
| 11/08/2025 |
32.58
|
8,862,900 | 32.78 | 32.82 | 32.34 | 1,282,100 | 1,274,700 | 0.4 |
| 08/08/2025 |
32.71
|
12,368,000 | 32.89 | 32.92 | 32.10 | 1,155,900 | 2,442,200 | -60.0 |
| 07/08/2025 |
32.82
|
9,156,800 | 32.92 | 32.92 | 32.20 | 451,600 | 762,100 | -14.8 |
| 06/08/2025 |
32.58
|
9,566,100 | 32.37 | 32.75 | 31.93 | 218,800 | 422,200 | -9.6 |
| 05/08/2025 |
31.89
|
24,076,700 | 31.51 | 33.43 | 31.27 | 2,896,200 | 689,400 | 103.8 |
| 04/08/2025 |
31.31
|
9,698,200 | 30.18 | 31.38 | 29.90 | 595,900 | 1,231,400 | -28.1 |
| 01/08/2025 |
30.38
|
16,224,400 | 31.55 | 31.55 | 30.28 | 884,000 | 9,476,700 | -386.1 |
| 31/07/2025 |
31.48
|
19,391,700 | 32.58 | 32.58 | 30.90 | 1,275,300 | 9,537,300 | -377.9 |
| 30/07/2025 |
31.69
|
22,468,200 | 30.18 | 32.13 | 30.07 | 6,718,500 | 4,510,600 | 102.0 |
| 29/07/2025 |
30.04
|
14,733,900 | 31.41 | 31.58 | 30.04 | 4,196,100 | 3,016,700 | 52.5 |
| 28/07/2025 |
31.27
|
10,570,000 | 31.21 | 31.55 | 31.14 | 1,388,400 | 2,656,200 | -57.8 |
| 25/07/2025 |
31.27
|
5,534,900 | 31.41 | 31.69 | 31.17 | 728,900 | 1,967,400 | -56.6 |
| 24/07/2025 |
31.34
|
5,070,900 | 31.31 | 31.51 | 31.00 | 1,169,900 | 602,700 | 25.9 |
| 23/07/2025 |
31.31
|
6,335,800 | 31.34 | 31.45 | 30.73 | 1,255,900 | 1,179,500 | 3.6 |
| 22/07/2025 |
31.27
|
4,817,800 | 31.00 | 31.27 | 30.66 | 684,700 | 147,000 | 24.5 |
| 21/07/2025 |
31.00
|
6,559,900 | 31.27 | 31.38 | 30.66 | 1,179,300 | 1,276,600 | -4.3 |
| 18/07/2025 |
30.90
|
8,291,000 | 30.86 | 31.24 | 30.55 | 994,400 | 2,573,500 | -70.9 |
| 17/07/2025 |
30.86
|
7,521,100 | 30.79 | 30.97 | 30.59 | 1,664,300 | 1,634,000 | 1.5 |
| 16/07/2025 |
30.83
|
5,688,900 | 30.28 | 30.83 | 30.11 | 1,188,600 | 217,100 | 43.3 |
| 15/07/2025 |
30.28
|
7,167,000 | 30.38 | 30.76 | 30.25 | 2,327,300 | 1,616,800 | 31.6 |
| 14/07/2025 |
30.38
|
12,064,300 | 30.52 | 30.55 | 29.97 | 2,323,600 | 4,526,700 | -96.6 |
| 11/07/2025 |
30.59
|
5,736,700 | 30.83 | 30.83 | 30.55 | 461,600 | 2,683,169 | 0 |
| 10/07/2025 |
30.86
|
6,547,000 | 30.79 | 30.86 | 30.38 | 1,558,800 | 2,794,744 | 0 |
| 09/07/2025 |
30.86
|
7,568,100 | 30.45 | 31.00 | 30.38 | 3,005,200 | 1,318,901 | 0 |
| 08/07/2025 |
30.45
|
3,982,800 | 30.52 | 30.59 | 30.21 | 273,000 | 560,400 | -12.8 |
| 07/07/2025 |
30.45
|
11,497,400 | 29.49 | 30.45 | 29.46 | 3,525,300 | 656,100 | 126.6 |
| 04/07/2025 |
29.29
|
4,477,100 | 29.29 | 29.35 | 28.94 | 1,054,800 | 691,100 | 15.7 |
| 03/07/2025 |
29.15
|
10,203,700 | 28.70 | 29.32 | 28.67 | 3,570,500 | 103,800 | 146.9 |
| 02/07/2025 |
28.74
|
4,277,400 | 28.70 | 28.87 | 28.67 | 775,400 | 81,700 | 29.1 |
| 01/07/2025 |
28.74
|
4,088,100 | 28.60 | 28.81 | 28.50 | 1,128,200 | 283,300 | 35.4 |
| 30/06/2025 |
28.74
|
5,913,500 | 28.81 | 28.81 | 28.50 | 1,663,000 | 1,600,900 | 3.0 |
| 27/06/2025 |
28.77
|
5,913,500 | 28.81 | 28.91 | 28.50 | 2,018,200 | 1,197,800 | 34.5 |
| 26/06/2025 |
28.74
|
6,038,700 | 28.67 | 28.74 | 28.32 | 2,008,200 | 144,800 | 77.7 |
| 25/06/2025 |
28.60
|
8,585,000 | 28.60 | 28.81 | 28.46 | 1,522,700 | 232,800 | 53.9 |
| 24/06/2025 |
28.50
|
9,812,700 | 28.50 | 28.67 | 28.36 | 1,893,400 | 1,851,500 | 1.8 |
| 23/06/2025 |
28.36
|
4,848,400 | 28.08 | 28.36 | 27.81 | 811,900 | 405,100 | 16.8 |
| 20/06/2025 |
28.32
|
12,449,200 | 27.98 | 28.67 | 27.88 | 2,318,700 | 1,449,500 | 36.6 |
| 19/06/2025 |
27.91
|
10,136,000 | 27.57 | 28.15 | 27.47 | 2,168,600 | 1,001,500 | 47.1 |
| 18/06/2025 |
27.54
|
5,524,700 | 27.57 | 27.71 | 27.40 | 960,400 | 298,600 | 26.6 |
| 17/06/2025 |
27.67
|
7,871,100 | 27.74 | 27.74 | 27.30 | 1,823,400 | 414,400 | 56.8 |
| 16/06/2025 |
27.64
|
6,086,700 | 27.40 | 27.64 | 27.36 | 1,078,300 | 390,300 | 27.7 |
| 13/06/2025 |
27.36
|
23,868,500 | 26.34 | 27.95 | 26.16 | 4,181,900 | 875,200 | 131.1 |
| 12/06/2025 |
26.40
|
8,242,800 | 26.10 | 26.44 | 25.99 | 1,086,300 | 2,620,000 | -58.4 |
| 11/06/2025 |
26.06
|
5,975,400 | 26.06 | 26.06 | 25.75 | 597,300 | 2,616,800 | -76.0 |
| 10/06/2025 |
25.96
|
4,647,300 | 26.06 | 26.20 | 25.96 | 394,300 | 2,008,600 | -61.3 |
| 09/06/2025 |
26.06
|
3,172,600 | 26.20 | 26.23 | 25.99 | 521,900 | 42,600 | 18.2 |
| 06/06/2025 |
26.20
|
3,467,900 | 26.37 | 26.37 | 26.10 | 461,500 | 442,100 | 0.7 |
| 05/06/2025 |
26.44
|
4,332,000 | 26.40 | 26.58 | 26.06 | 611,200 | 319,300 | 11.3 |
| 04/06/2025 |
26.40
|
4,155,400 | 26.54 | 26.68 | 26.37 | 846,900 | 1,023,500 | -6.8 |
| 03/06/2025 |
26.44
|
4,295,200 | 26.51 | 26.58 | 26.34 | 18,900 | 554,200 | -20.6 |
| 02/06/2025 |
26.34
|
4,412,100 | 26.23 | 26.51 | 26.03 | 28,400 | 340,700 | -11.9 |
| 30/05/2025 |
26.27
|
7,680,600 | 26.85 | 26.85 | 26.20 | 798,000 | 2,516,000 | -66.3 |
| 29/05/2025 |
26.68
|
7,448,200 | 27.06 | 27.09 | 26.68 | 85,400 | 3,563,200 | -136.1 |
| 28/05/2025 |
27.12
|
5,578,400 | 27.23 | 27.26 | 26.82 | 943,000 | 132,500 | 32.1 |
| 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 |