| 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) |
-3.05 | -11.44% | 90,173,500 | 1,050,700 | 26.2 |
22.90
27.25
23.50
|
|
2 tháng
(2026-01-12) |
-3.70 | -13.55% | 275,564,500 | 2,422,000 | 65.8 |
22.90
29
23.50
|
|
3 tháng
(2025-12-15) |
-4.10 | -14.80% | 381,264,100 | 1,219,800 | 32.7 |
22.90
29
23.50
|
|
6 tháng
(2025-09-15) |
-5.70 | -19.45% | 658,302,500 | -7,557,800 | -206.1 |
22.90
29.30
23.50
|
|
12 tháng
(2025-03-18) |
-1.97 | -7.69% | 1,837,852,800 | -9,779,560 | -242.6 |
19.09
31.26
23.50
|
|
24 tháng
(2024-03-25) |
0.67 | 2.93% | 3,381,301,000 | -17,029,055 | -440.8 |
19.09
31.26
23.50
|
|
36 tháng
(2023-03-29) |
13.20 | 126.96% | 5,191,300,400 | -24,841,764 | -661.4 |
10.32
31.26
23.50
|
|
60 tháng
(2021-04-08) |
5.20 | 28.25% | 6,580,352,800 | -18,057,795 | -566.7 |
7.89
31.26
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
24.78
|
8,795,200 | 24.43 | 24.78 | 23.83 | 565,400 | 307,600 | 7.2 |
| 23/05/2025 |
24.26
|
5,257,100 | 23.96 | 24.43 | 23.96 | 652,800 | 175,700 | 13.3 |
| 22/05/2025 |
24
|
7,134,400 | 24.26 | 24.48 | 23.96 | 131,400 | 90,780 | 0 |
| 21/05/2025 |
24.26
|
7,898,600 | 24.09 | 24.48 | 23.74 | 1,001,300 | 112,500 | 24.5 |
| 20/05/2025 |
24.09
|
5,330,600 | 23.83 | 24.22 | 23.65 | 658,700 | 22,300 | 17.6 |
| 19/05/2025 |
23.74
|
16,596,200 | 24.57 | 24.74 | 23.65 | 450,700 | 71,966 | 0 |
| 16/05/2025 |
24.78
|
6,430,700 | 25.22 | 25.26 | 24.70 | 126,700 | 78,500 | 0 |
| 15/05/2025 |
25.26
|
7,064,400 | 25.39 | 25.39 | 24.91 | 78,600 | 7,700 | 0 |
| 14/05/2025 |
25.26
|
8,578,700 | 25.13 | 25.30 | 24.91 | 9,100 | 427,100 | 0 |
| 13/05/2025 |
25.09
|
7,200,700 | 25.13 | 25.30 | 24.87 | 327,100 | 589,500 | 0 |
| 12/05/2025 |
24.87
|
9,397,600 | 24.43 | 25 | 24.22 | 28,500 | 93,200 | 0 |
| 09/05/2025 |
24.35
|
7,269,000 | 24.17 | 24.57 | 24.09 | 566,100 | 726,000 | 0 |
| 08/05/2025 |
24
|
5,542,700 | 24.13 | 24.13 | 23.74 | 639,200 | 471,200 | 0 |
| 07/05/2025 |
24
|
3,753,400 | 23.91 | 24.22 | 23.87 | 263,000 | 108,900 | 0 |
| 06/05/2025 |
23.96
|
5,604,300 | 24.43 | 24.57 | 23.96 | 101,100 | 645,800 | 0 |
| 05/05/2025 |
24.43
|
5,337,900 | 24.13 | 24.43 | 23.83 | 706,100 | 172,200 | 0 |
| 29/04/2025 |
23.87
|
4,761,200 | 23.70 | 24.22 | 23.65 | 1,000,300 | 249,300 | 20.7 |
| 28/04/2025 |
23.65
|
2,855,100 | 23.48 | 23.87 | 23.48 | 196,100 | 193,900 | 0.1 |
| 25/04/2025 |
23.65
|
7,414,200 | 24.48 | 24.48 | 23.65 | 23,000 | 832,800 | -22.2 |
| 24/04/2025 |
24.30
|
6,529,200 | 24.52 | 24.57 | 23.83 | 532,700 | 505,400 | 0.8 |
| 23/04/2025 |
24.48
|
8,983,500 | 24.13 | 24.87 | 23.91 | 588,800 | 107,700 | 13.6 |
| 22/04/2025 |
23.52
|
16,320,200 | 23.74 | 24.35 | 22.17 | 1,492,800 | 787,000 | 17.7 |
| 21/04/2025 |
23.70
|
5,434,100 | 23.87 | 23.87 | 23.30 | 350,400 | 121,000 | 6.2 |
| 18/04/2025 |
23.30
|
7,971,800 | 23.04 | 23.74 | 22.83 | 90,700 | 739,800 | -17.4 |
| 17/04/2025 |
22.78
|
3,748,400 | 22.35 | 22.78 | 22.22 | 127,400 | 129,200 | -0.0 |
| 16/04/2025 |
22.57
|
4,735,700 | 22.78 | 22.87 | 22.17 | 75,200 | 317,800 | -6.3 |
| 15/04/2025 |
22.52
|
5,937,900 | 22.70 | 22.74 | 22.13 | 306,500 | 13,101 | 7.5 |
| 14/04/2025 |
22.91
|
10,034,700 | 22 | 23.17 | 21.74 | 857,900 | 403,000 | 11.7 |
| 11/04/2025 |
21.78
|
13,182,300 | 21.78 | 21.78 | 20.78 | 491,900 | 569,330 | -1.9 |
| 10/04/2025 |
20.39
|
706,300 | 20.39 | 20.39 | 20.39 | 0 | 1,300 | -0.0 |
| 09/04/2025 |
19.09
|
17,179,100 | 19.09 | 19.96 | 19.09 | 687,900 | 2,265,928 | -34.8 |
| 08/04/2025 |
20.52
|
8,560,700 | 22 | 22.17 | 20.52 | 556,800 | 1,800 | 13.4 |
| 04/04/2025 |
22.04
|
16,623,300 | 22.04 | 22.43 | 22.04 | 79,100 | 632,166 | -14.1 |
| 03/04/2025 |
23.70
|
11,577,000 | 24.17 | 24.52 | 23.70 | 235,000 | 114,080 | 3.2 |
| 02/04/2025 |
25.48
|
5,587,800 | 25.78 | 25.91 | 25.48 | 200 | 132,200 | -3.9 |
| 01/04/2025 |
25.78
|
8,787,500 | 25.91 | 26 | 25.39 | 363,101 | 614,200 | -7.3 |
| 31/03/2025 |
25.87
|
9,196,500 | 26 | 26.52 | 25.48 | 391,900 | 406,226 | -0.4 |
| 28/03/2025 |
25.91
|
4,291,200 | 25.91 | 26.04 | 25.57 | 143,300 | 1,607,866 | -43.4 |
| 27/03/2025 |
25.74
|
6,314,900 | 25.48 | 26 | 25.35 | 118,800 | 2,338,100 | -65.3 |
| 26/03/2025 |
25.57
|
5,516,200 | 26 | 26 | 25.43 | 400 | 1,919,200 | -56.8 |
| 25/03/2025 |
26
|
5,636,300 | 26.35 | 26.35 | 25.87 | 0 | 0 | 0 |
| 24/03/2025 |
26.09
|
10,010,800 | 25.52 | 26.09 | 25.39 | 310,700 | 2,032,900 | -50.8 |
| 21/03/2025 |
25
|
4,866,700 | 25.57 | 25.57 | 25 | 0 | 0 | 0 |
| 20/03/2025 |
25.57
|
7,182,300 | 25.83 | 25.83 | 25 | 72,400 | 2,458,610 | -69.3 |
| 19/03/2025 |
25.70
|
3,385,000 | 25.61 | 25.70 | 25.48 | 90,400 | 210,200 | -3.5 |
| 18/03/2025 |
25.57
|
4,908,100 | 25.57 | 25.91 | 25.48 | 8,800 | 570,900 | -16.6 |
| 17/03/2025 |
25.57
|
4,309,100 | 25.61 | 25.87 | 25.48 | 13,800 | 153,000 | -4.1 |
| 14/03/2025 |
25.52
|
15,227,100 | 26.43 | 26.43 | 25.43 | 171,200 | 6,215,300 | -179.4 |
| 13/03/2025 |
26.39
|
13,817,800 | 26.78 | 27.35 | 26.26 | 1,000,500 | 948,800 | 1.8 |
| 12/03/2025 |
26.22
|
9,424,700 | 26.74 | 26.83 | 26.22 | 129,600 | 1,425,400 | -39.4 |
| 11/03/2025 |
26.78
|
8,502,300 | 25.91 | 26.78 | 25.91 | 1,262,700 | 243,300 | 30.9 |
| 10/03/2025 |
26.22
|
10,645,100 | 26.70 | 26.70 | 26.17 | 1,003,900 | 1,259,366 | -7.8 |
| 07/03/2025 |
26.65
|
7,448,200 | 27.04 | 27.13 | 26.61 | 96,700 | 924,300 | -25.6 |
| 06/03/2025 |
26.96
|
7,659,100 | 26.78 | 26.96 | 26.61 | 1,484,000 | 851,800 | 19.4 |
| 05/03/2025 |
26.48
|
6,224,700 | 26.70 | 26.87 | 26.26 | 289,867 | 585,900 | -9.1 |
| 04/03/2025 |
26.52
|
7,921,100 | 26.35 | 26.52 | 25.87 | 1,265,200 | 1,476,400 | -6.6 |
| 03/03/2025 |
26.43
|
14,440,000 | 26.39 | 27.13 | 26.22 | 1,550,800 | 998,800 | 16.8 |
| 28/02/2025 |
25.74
|
8,516,900 | 25.65 | 25.91 | 25.39 | 492,000 | 160,600 | 9.8 |
| 27/02/2025 |
25.61
|
10,771,800 | 25.17 | 25.65 | 25.13 | 1,585,600 | 281,000 | 38.1 |
| 26/02/2025 |
24.96
|
8,158,100 | 24.83 | 25.17 | 24.70 | 1,266,700 | 63,000 | 34.5 |
| 25/02/2025 |
24.61
|
4,526,600 | 24.91 | 24.96 | 24.52 | 63,121 | 208,600 | -4.1 |
| 24/02/2025 |
24.70
|
6,597,600 | 24.43 | 25 | 24.39 | 307,600 | 805,300 | -14.1 |
| 21/02/2025 |
24.30
|
5,963,200 | 24.35 | 24.61 | 24.17 | 62,934 | 48,800 | 0.4 |
| 20/02/2025 |
24.22
|
3,760,200 | 24.43 | 24.52 | 24.09 | 27,000 | 87,833 | -1.7 |
| 19/02/2025 |
24.17
|
7,428,900 | 23.91 | 24.43 | 23.83 | 1,608,600 | 45,900 | 43.4 |
| 18/02/2025 |
23.65
|
3,737,900 | 23.74 | 24.04 | 23.61 | 0 | 77,565 | -2.1 |
| 17/02/2025 |
23.78
|
8,778,500 | 24.13 | 24.52 | 23.78 | 6,200 | 1,144,600 | -31.7 |
| 14/02/2025 |
23.87
|
7,085,800 | 23.65 | 24.04 | 23.61 | 250,200 | 937,500 | -18.9 |
| 13/02/2025 |
23.48
|
3,255,500 | 23.39 | 23.61 | 23.26 | 104,700 | 18,300 | 2.3 |
| 12/02/2025 |
23.26
|
2,586,500 | 23.65 | 23.65 | 23.26 | 0 | 360,480 | -9.7 |
| 11/02/2025 |
23.48
|
8,384,500 | 22.96 | 23.52 | 22.91 | 641,800 | 1,003,800 | -9.7 |
| 10/02/2025 |
22.78
|
3,612,300 | 23 | 23.13 | 22.74 | 0 | 80,000 | -2.1 |
| 07/02/2025 |
22.83
|
3,363,300 | 22.83 | 23.04 | 22.70 | 308,000 | 597,000 | -7.6 |
| 06/02/2025 |
22.83
|
2,375,900 | 23 | 23.09 | 22.78 | 5,900 | 45,800 | -1.1 |
| 05/02/2025 |
22.91
|
2,551,100 | 23.22 | 23.22 | 22.91 | 52,600 | 126,100 | -2.0 |
| 04/02/2025 |
23.04
|
4,468,000 | 22.61 | 23.13 | 22.52 | 315,000 | 171,206 | 3.7 |
| 03/02/2025 |
22.43
|
2,100,000 | 22.26 | 22.70 | 22.22 | 70,300 | 69,100 | 0.0 |
| 24/01/2025 |
22.09
|
2,319,400 | 22.30 | 22.35 | 22.09 | 1,500 | 1,400 | 0.0 |
| 23/01/2025 |
22.30
|
4,441,400 | 22.13 | 22.43 | 22 | 206,300 | 129,500 | 2.0 |
| 22/01/2025 |
22.13
|
6,229,100 | 22.74 | 22.87 | 22.13 | 3,600 | 74,300 | -1.8 |
| 21/01/2025 |
22.74
|
3,987,900 | 23.09 | 23.26 | 22.74 | 4,600 | 467,900 | -12.2 |
| 20/01/2025 |
23.13
|
2,167,500 | 23.30 | 23.57 | 23.13 | 51,500 | 60,700 | -0.3 |
| 17/01/2025 |
23.17
|
2,472,000 | 23.30 | 23.30 | 23.13 | 36,200 | 15,100 | 0.6 |
| 16/01/2025 |
23.17
|
4,753,600 | 23.22 | 23.65 | 23.09 | 494,200 | 17,100 | 12.8 |
| 15/01/2025 |
23.09
|
2,943,200 | 23.30 | 23.35 | 23.04 | 3,900 | 24,700 | -0.6 |
| 14/01/2025 |
23.13
|
1,335,900 | 23.65 | 23.65 | 23.13 | 600 | 16,600 | -0.4 |
| 13/01/2025 |
23.52
|
3,091,800 | 23.09 | 23.70 | 22.91 | 11,300 | 71,413 | -1.6 |
| 10/01/2025 |
23.09
|
3,538,800 | 23.13 | 23.39 | 22.78 | 29,800 | 73,300 | -1.2 |
| 09/01/2025 |
23.13
|
2,130,900 | 23.48 | 23.57 | 23.13 | 6,000 | 153,400 | -4.0 |
| 08/01/2025 |
23.43
|
2,680,700 | 23.26 | 23.57 | 23.22 | 199,400 | 27,640 | 4.6 |
| 07/01/2025 |
23.26
|
3,992,700 | 23.35 | 23.70 | 23.17 | 35,600 | 489,900 | -12.2 |
| 06/01/2025 |
23.04
|
6,256,800 | 24.22 | 24.30 | 22.48 | 91,100 | 134,200 | -1.3 |
| 03/01/2025 |
24.13
|
4,662,500 | 24.70 | 24.70 | 24.09 | 31,700 | 215,500 | -5.1 |
| 02/01/2025 |
24.61
|
3,810,600 | 24.43 | 24.91 | 24.30 | 430,200 | 22,880 | 11.6 |
| 31/12/2024 |
24.13
|
3,848,600 | 24.35 | 24.70 | 24.13 | 84,600 | 59,400 | 0.7 |
| 30/12/2024 |
24.43
|
2,892,800 | 24.87 | 25 | 24.43 | 20,406 | 10,000 | 0.3 |
| 27/12/2024 |
24.83
|
6,642,200 | 24.83 | 25.30 | 24.74 | 2,269,000 | 329,400 | 55.6 |
| 26/12/2024 |
24.78
|
4,364,400 | 24.96 | 24.96 | 24.52 | 339,400 | 76,600 | 7.5 |
| 25/12/2024 |
24.87
|
6,247,600 | 25.17 | 25.17 | 24.74 | 40,900 | 383,900 | -9.8 |
| 24/12/2024 |
25.13
|
5,388,800 | 25.22 | 25.22 | 24.87 | 454,400 | 118,500 | 9.7 |