| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.25 | 1.60% | 33,598,000 | -3,844,500 | -57.9 |
15.60
28.30
16.05
|
|
2 tháng
(2026-07-20) |
0.25 | 1.60% | 61,089,000 | -8,472,600 | -140.7 |
15.60
28.75
16.05
|
|
3 tháng
(2026-06-18) |
0.25 | 1.60% | 94,440,000 | -11,359,700 | -184.6 |
15.60
28.75
16.05
|
|
6 tháng
(2026-03-20) |
1.67 | 11.76% | 199,979,800 | -20,574,700 | -330.1 |
14.18
28.75
16.05
|
|
12 tháng
(2025-09-22) |
1.92 | 13.81% | 427,694,000 | -44,672,400 | -743.0 |
13.93
29.10
16.05
|
|
24 tháng
(2024-09-26) |
3.19 | 25.19% | 970,784,300 | -78,643,223 | -1,343.4 |
12.66
29.33
16.05
|
|
36 tháng
(2023-10-02) |
-6.02 | -27.52% | 1,486,209,300 | -116,952,233 | -1,953.9 |
11.33
29.33
16.05
|
|
60 tháng
(2021-10-12) |
-9.14 | -36.59% | 2,227,047,500 | -125,122,008 | -1,641.0 |
9.07
35.60
16.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/12/2025 |
27.14
|
864,400 | 27.36 | 27.54 | 26.78 | 50,600 | 9,800 | 1.2 |
| 09/12/2025 |
27.54
|
3,030,000 | 27.14 | 27.81 | 26.29 | 136,200 | 252,400 | -3.4 |
| 08/12/2025 |
27.14
|
2,223,300 | 27.76 | 27.90 | 27.14 | 47,200 | 260,300 | -6.6 |
| 05/12/2025 |
27.81
|
1,620,500 | 28.48 | 28.48 | 27.81 | 1,600 | 312,500 | -9.8 |
| 04/12/2025 |
28.48
|
1,727,600 | 28.30 | 28.61 | 28.12 | 212,100 | 172,000 | 1.3 |
| 03/12/2025 |
28.12
|
1,420,700 | 27.85 | 28.12 | 27.63 | 90,500 | 373,200 | -8.8 |
| 02/12/2025 |
27.76
|
2,414,600 | 27.85 | 28.08 | 27.01 | 224,100 | 383,300 | -5.0 |
| 01/12/2025 |
27.85
|
1,500,700 | 28.34 | 28.57 | 27.85 | 7,600 | 144,600 | -4.3 |
| 28/11/2025 |
28.34
|
1,985,400 | 28.75 | 28.88 | 28.21 | 185,500 | 385,800 | -6.4 |
| 27/11/2025 |
28.75
|
1,350,700 | 29.10 | 29.24 | 28.57 | 125,200 | 105,900 | 0.6 |
| 26/11/2025 |
29.01
|
1,772,100 | 28.39 | 29.15 | 28.39 | 241,800 | 317,900 | -2.5 |
| 25/11/2025 |
28.39
|
2,455,600 | 28.92 | 29.37 | 28.21 | 196,000 | 304,900 | -3.6 |
| 24/11/2025 |
29.28
|
3,541,400 | 29.10 | 29.59 | 28.88 | 1,169,900 | 340,700 | 27.2 |
| 21/11/2025 |
28.84
|
1,725,400 | 28.75 | 28.88 | 28.21 | 292,200 | 312,600 | -0.7 |
| 20/11/2025 |
28.92
|
2,505,900 | 28.43 | 28.92 | 27.85 | 179,600 | 255,100 | -2.4 |
| 19/11/2025 |
28.57
|
3,820,000 | 29.10 | 29.68 | 28.57 | 732,000 | 462,700 | 8.6 |
| 18/11/2025 |
29.28
|
3,439,900 | 30.17 | 30.17 | 29.28 | 434,800 | 315,400 | 3.9 |
| 17/11/2025 |
30.00
|
4,349,700 | 29.42 | 30.04 | 29.19 | 1,395,600 | 148,000 | 41.6 |
| 14/11/2025 |
29.19
|
4,887,700 | 27.85 | 29.46 | 27.85 | 364,000 | 205,800 | 5.1 |
| 13/11/2025 |
27.90
|
2,033,900 | 28.21 | 28.52 | 27.90 | 93,300 | 351,100 | -8.1 |
| 12/11/2025 |
28.17
|
2,700,900 | 27.54 | 28.39 | 27.32 | 194,400 | 231,200 | -1.2 |
| 11/11/2025 |
27.27
|
1,512,300 | 27.01 | 27.45 | 27.01 | 409,600 | 235,400 | 5.3 |
| 10/11/2025 |
26.96
|
1,371,300 | 27.14 | 27.45 | 26.65 | 500,500 | 210,800 | 8.8 |
| 07/11/2025 |
26.96
|
2,492,900 | 27.76 | 28.03 | 26.78 | 305,300 | 465,000 | -5.1 |
| 06/11/2025 |
28.03
|
2,901,400 | 27.63 | 28.34 | 27.59 | 311,300 | 222,400 | 2.7 |
| 05/11/2025 |
27.59
|
1,166,400 | 27.85 | 28.21 | 27.59 | 31,700 | 101,500 | -2.2 |
| 04/11/2025 |
28.21
|
4,341,000 | 26.20 | 28.39 | 26.02 | 1,504,500 | 336,600 | 34.6 |
| 03/11/2025 |
26.60
|
3,196,000 | 27.94 | 27.94 | 26.60 | 490,600 | 144,400 | 10.6 |
| 31/10/2025 |
27.50
|
1,804,200 | 27.76 | 28.03 | 27.23 | 122,100 | 501,700 | -11.8 |
| 30/10/2025 |
27.67
|
2,256,200 | 27.90 | 28.26 | 27.50 | 183,500 | 686,500 | -15.7 |
| 29/10/2025 |
27.59
|
1,483,700 | 27.59 | 27.94 | 27.50 | 37,400 | 174,600 | -4.3 |
| 28/10/2025 |
27.41
|
2,837,500 | 26.74 | 27.85 | 26.38 | 750,000 | 125,500 | 18.8 |
| 27/10/2025 |
26.96
|
3,169,300 | 28.52 | 28.57 | 26.96 | 180,300 | 509,800 | -10.4 |
| 24/10/2025 |
28.34
|
2,560,700 | 28.03 | 28.39 | 27.54 | 318,700 | 415,500 | -3.1 |
| 23/10/2025 |
28.21
|
2,175,000 | 28.03 | 28.57 | 27.81 | 217,100 | 551,300 | -10.6 |
| 22/10/2025 |
28.34
|
3,922,800 | 28.12 | 28.61 | 27.09 | 437,200 | 399,000 | 1.2 |
| 21/10/2025 |
27.67
|
7,616,100 | 28.57 | 28.61 | 27.14 | 308,200 | 216,200 | 2.7 |
| 20/10/2025 |
28.70
|
8,963,400 | 30.35 | 30.89 | 28.70 | 1,073,300 | 1,093,500 | -1.0 |
| 17/10/2025 |
30.84
|
6,384,700 | 32.23 | 32.32 | 30.84 | 594,700 | 659,000 | -2.4 |
| 16/10/2025 |
31.87
|
7,016,300 | 31.87 | 32.50 | 31.16 | 155,500 | 932,900 | -27.6 |
| 15/10/2025 |
31.87
|
8,664,800 | 29.46 | 31.87 | 29.24 | 536,500 | 230,500 | 10.7 |
| 14/10/2025 |
29.82
|
6,382,100 | 31.16 | 31.16 | 29.68 | 751,500 | 212,100 | 18.1 |
| 13/10/2025 |
30.67
|
8,718,300 | 28.57 | 30.67 | 28.48 | 1,533,700 | 618,600 | 30.8 |
| 10/10/2025 |
29.10
|
3,188,400 | 29.46 | 29.86 | 28.84 | 152,800 | 229,700 | -2.6 |
| 09/10/2025 |
29.33
|
2,611,800 | 29.28 | 29.42 | 28.79 | 381,300 | 165,500 | 7.0 |
| 08/10/2025 |
28.92
|
4,802,300 | 28.66 | 29.01 | 27.59 | 1,469,000 | 372,700 | 35.1 |
| 07/10/2025 |
28.12
|
1,707,800 | 28.52 | 28.66 | 27.99 | 137,600 | 114,700 | 0.7 |
| 06/10/2025 |
28.66
|
4,568,400 | 27.09 | 28.66 | 27.09 | 939,000 | 140,800 | 25.5 |
| 03/10/2025 |
26.78
|
4,461,900 | 27.14 | 27.41 | 26.60 | 461,300 | 341,100 | 3.6 |
| 02/10/2025 |
27.45
|
4,121,100 | 28.57 | 28.75 | 27.45 | 198,400 | 595,700 | -12.7 |
| 01/10/2025 |
28.70
|
2,559,500 | 28.88 | 28.97 | 28.39 | 512,400 | 598,300 | -2.8 |
| 30/09/2025 |
28.84
|
9,265,500 | 29.46 | 29.59 | 27.54 | 691,700 | 1,438,200 | -24.5 |
| 29/09/2025 |
29.42
|
4,334,200 | 30.35 | 30.62 | 29.28 | 214,000 | 432,500 | -7.5 |
| 26/09/2025 |
30.35
|
17,381,900 | 28.88 | 30.89 | 28.79 | 1,214,800 | 382,100 | 27.6 |
| 25/09/2025 |
28.88
|
4,794,700 | 29.10 | 29.64 | 28.66 | 195,200 | 608,800 | -13.5 |
| 24/09/2025 |
29.01
|
3,808,600 | 27.81 | 29.01 | 27.67 | 376,100 | 504,100 | -4.0 |
| 23/09/2025 |
27.81
|
3,314,000 | 28.79 | 29.01 | 26.78 | 248,500 | 667,600 | -13.3 |
| 22/09/2025 |
28.75
|
10,596,000 | 28.43 | 30.00 | 28.34 | 650,500 | 1,527,100 | -28.9 |
| 19/09/2025 |
28.30
|
4,546,800 | 28.48 | 28.79 | 28.26 | 258,900 | 1,303,900 | -33.3 |
| 18/09/2025 |
28.08
|
4,324,900 | 27.32 | 28.61 | 27.23 | 565,100 | 628,100 | -2.3 |
| 17/09/2025 |
27.32
|
2,363,900 | 27.81 | 28.30 | 27.32 | 327,500 | 190,000 | 4.3 |
| 16/09/2025 |
27.85
|
3,390,800 | 28.92 | 28.97 | 27.85 | 95,600 | 508,200 | -13.2 |
| 15/09/2025 |
28.57
|
2,902,300 | 28.52 | 28.57 | 27.99 | 242,200 | 131,800 | 3.5 |
| 12/09/2025 |
28.30
|
2,722,900 | 28.26 | 28.70 | 27.90 | 588,100 | 700,500 | -3.6 |
| 11/09/2025 |
28.12
|
6,800,500 | 26.60 | 28.12 | 26.56 | 2,814,000 | 601,000 | 67.8 |
| 10/09/2025 |
26.69
|
3,576,200 | 27.45 | 27.50 | 26.60 | 341,800 | 1,921,200 | -47.5 |
| 09/09/2025 |
27.32
|
5,853,300 | 26.47 | 27.32 | 25.89 | 2,581,000 | 238,800 | 70.4 |
| 08/09/2025 |
26.07
|
7,899,900 | 27.72 | 27.99 | 26.07 | 1,729,800 | 206,400 | 45.6 |
| 05/09/2025 |
27.85
|
7,858,900 | 29.24 | 29.82 | 27.85 | 878,700 | 351,500 | 17.2 |
| 04/09/2025 |
29.15
|
4,840,800 | 29.46 | 30.26 | 29.10 | 270,100 | 790,800 | -17.2 |
| 03/09/2025 |
29.42
|
4,720,600 | 28.12 | 29.64 | 28.12 | 207,400 | 727,700 | -17.1 |
| 02/09/2025 |
27.30
|
1,687,100 | 27.45 | 27.70 | 27.30 | 201,200 | 117,000 | 2.3 |
| 01/09/2025 |
27.60
|
1,419,100 | 27.80 | 28.05 | 27.60 | 7,600 | 229,100 | -6.2 |
| 29/08/2025 |
28.43
|
4,709,300 | 28.66 | 29.06 | 28.21 | 127,900 | 934,900 | -26.0 |
| 28/08/2025 |
28.57
|
4,188,600 | 28.12 | 28.57 | 27.72 | 722,000 | 319,600 | 12.6 |
| 27/08/2025 |
28.08
|
6,980,400 | 28.39 | 29.10 | 27.76 | 1,144,400 | 1,837,700 | -22.5 |
| 26/08/2025 |
28.08
|
5,088,400 | 26.51 | 28.12 | 26.47 | 1,873,900 | 629,500 | 37.7 |
| 25/08/2025 |
26.47
|
7,587,400 | 28.57 | 28.79 | 26.47 | 719,400 | 1,612,500 | -28.6 |
| 22/08/2025 |
28.34
|
10,941,900 | 27.23 | 29.01 | 27.18 | 1,704,400 | 641,200 | 33.0 |
| 21/08/2025 |
27.81
|
6,255,700 | 27.94 | 28.66 | 27.59 | 680,300 | 613,600 | 2.0 |
| 20/08/2025 |
27.72
|
15,882,900 | 29.73 | 29.73 | 27.63 | 1,572,100 | 1,562,000 | -0.5 |
| 19/08/2025 |
29.68
|
8,395,700 | 30.40 | 31.29 | 29.68 | 580,500 | 440,400 | 4.6 |
| 18/08/2025 |
30.31
|
13,310,900 | 28.43 | 30.31 | 27.85 | 2,101,700 | 1,844,500 | 7.5 |
| 15/08/2025 |
28.34
|
15,773,000 | 29.86 | 29.86 | 27.50 | 1,807,900 | 1,121,200 | 21.3 |
| 14/08/2025 |
29.42
|
6,559,400 | 29.42 | 29.42 | 29.15 | 1,306,100 | 53,100 | 41.3 |
| 13/08/2025 |
27.50
|
13,827,200 | 26.16 | 27.50 | 26.02 | 709,700 | 112,600 | 18.1 |
| 12/08/2025 |
25.71
|
8,676,400 | 25.31 | 25.84 | 24.64 | 1,271,400 | 643,400 | 17.5 |
| 11/08/2025 |
25.22
|
7,401,100 | 25.35 | 26.11 | 25.18 | 854,800 | 525,100 | 9.4 |
| 08/08/2025 |
25.00
|
7,896,500 | 25.04 | 25.35 | 24.37 | 1,088,200 | 825,400 | 7.3 |
| 07/08/2025 |
24.86
|
7,272,100 | 24.51 | 24.91 | 24.19 | 977,400 | 271,100 | 19.5 |
| 06/08/2025 |
24.06
|
4,161,800 | 23.75 | 24.42 | 23.57 | 301,500 | 243,300 | 1.5 |
| 05/08/2025 |
23.57
|
9,795,600 | 23.84 | 24.51 | 23.12 | 1,325,800 | 538,000 | 21.1 |
| 04/08/2025 |
23.61
|
5,075,600 | 23.30 | 23.88 | 23.30 | 242,700 | 1,775,800 | -40.3 |
| 01/08/2025 |
23.30
|
4,933,200 | 23.30 | 23.84 | 23.26 | 374,600 | 1,498,400 | -29.5 |
| 31/07/2025 |
23.35
|
10,427,100 | 23.75 | 23.88 | 22.81 | 395,600 | 788,700 | -10.3 |
| 30/07/2025 |
23.97
|
6,746,500 | 24.10 | 24.42 | 23.39 | 1,309,600 | 344,600 | 25.6 |
| 29/07/2025 |
24.10
|
9,658,100 | 26.11 | 26.11 | 24.10 | 573,400 | 268,900 | 8.4 |
| 28/07/2025 |
25.89
|
8,854,700 | 25.35 | 26.34 | 25.22 | 1,997,200 | 625,300 | 39.3 |
| 25/07/2025 |
25.00
|
7,768,100 | 25.18 | 25.71 | 24.68 | 2,547,400 | 1,613,500 | 26.4 |
| 24/07/2025 |
25.04
|
5,669,900 | 25.35 | 25.35 | 24.77 | 2,226,300 | 1,345,400 | 24.7 |