| 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) |
1.40 | 5.22% | 44,248,900 | 1,789,100 | 49.2 |
25.95
28.70
28.45
|
|
2 tháng
(2026-01-12) |
1.35 | 5.03% | 98,549,500 | -2,090,200 | -54.2 |
25.20
28.70
28.45
|
|
3 tháng
(2025-12-15) |
0.10 | 0.36% | 140,030,900 | -3,716,300 | -98.6 |
25.20
29.10
28.45
|
|
6 tháng
(2025-09-15) |
-3.80 | -11.88% | 385,113,500 | -3,404,700 | -91.1 |
25.20
35.70
28.45
|
|
12 tháng
(2025-03-18) |
2.75 | 10.79% | 977,739,800 | -4,516,206 | -9.0 |
17.91
35.70
28.45
|
|
24 tháng
(2024-03-25) |
4.76 | 20.31% | 1,947,815,400 | 83,047 | 93.8 |
17.91
35.70
28.45
|
|
36 tháng
(2023-03-29) |
8.54 | 43.42% | 2,394,837,400 | -13,383,654 | -198.8 |
17.91
35.70
28.45
|
|
60 tháng
(2021-04-08) |
8.81 | 45.41% | 3,188,291,000 | 11,323,732 | 744.1 |
15.14
39.88
28.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
23.82
|
3,494,500 | 23.95 | 24.27 | 23.18 | 151,700 | 774,900 | -16.4 |
| 23/05/2025 |
23.95
|
2,320,700 | 24.09 | 24.18 | 23.64 | 164,900 | 47,600 | 3.1 |
| 22/05/2025 |
23.55
|
6,591,600 | 23.27 | 24.50 | 23.09 | 624,000 | 602,200 | 0 |
| 21/05/2025 |
23
|
3,758,200 | 22.32 | 23.09 | 22.32 | 1,061,100 | 228,800 | 20.8 |
| 20/05/2025 |
22.27
|
2,222,100 | 22.36 | 22.55 | 22.27 | 111,600 | 537,000 | -10.5 |
| 19/05/2025 |
22.36
|
1,496,600 | 22.41 | 22.68 | 22.23 | 208,100 | 108,400 | 0 |
| 16/05/2025 |
22.41
|
2,216,000 | 22.55 | 22.73 | 22.32 | 128,800 | 261,300 | 0 |
| 15/05/2025 |
22.55
|
2,781,700 | 22.50 | 22.91 | 22.41 | 570,300 | 318,700 | 0 |
| 14/05/2025 |
22.45
|
1,906,800 | 22.27 | 22.50 | 22.14 | 286,300 | 63,375 | 0 |
| 13/05/2025 |
22.36
|
2,720,300 | 22.09 | 22.55 | 22 | 351,500 | 30,600 | 0 |
| 12/05/2025 |
22
|
1,587,400 | 22.05 | 22.27 | 21.91 | 8,800 | 36,000 | 0 |
| 09/05/2025 |
21.95
|
2,204,700 | 22.41 | 22.41 | 21.77 | 117,600 | 397,900 | 0 |
| 08/05/2025 |
22.18
|
1,433,500 | 22.41 | 22.55 | 21.95 | 11,800 | 214,900 | 0 |
| 07/05/2025 |
22.18
|
3,034,300 | 21.73 | 22.23 | 21.73 | 376,000 | 103,500 | 0 |
| 06/05/2025 |
21.68
|
2,226,500 | 21.64 | 22.23 | 21.64 | 77,800 | 273,400 | 0 |
| 05/05/2025 |
21.59
|
2,142,700 | 21.36 | 21.68 | 21.14 | 292,600 | 128,600 | 0 |
| 29/04/2025 |
21.27
|
1,647,800 | 21.23 | 21.36 | 20.91 | 260,100 | 36,200 | 5.2 |
| 28/04/2025 |
21.09
|
976,000 | 21.36 | 21.36 | 20.91 | 36,500 | 54,600 | -0.4 |
| 25/04/2025 |
21.14
|
2,130,000 | 20.86 | 21.64 | 20.86 | 334,300 | 203,000 | 3.1 |
| 24/04/2025 |
20.91
|
1,355,100 | 20.91 | 21.14 | 20.68 | 25,100 | 11,700 | 0.3 |
| 23/04/2025 |
20.91
|
1,547,200 | 20.77 | 21.18 | 20.41 | 34,000 | 0 | 0.8 |
| 22/04/2025 |
20.45
|
4,363,100 | 20.09 | 20.45 | 19.05 | 488,400 | 326,190 | 3.5 |
| 21/04/2025 |
20.45
|
1,606,600 | 20.82 | 21.18 | 20.41 | 6,500 | 226,100 | -5.0 |
| 18/04/2025 |
21
|
1,645,200 | 21.09 | 21.27 | 20.86 | 98,500 | 245,200 | -3.4 |
| 17/04/2025 |
20.77
|
1,345,100 | 20.05 | 20.82 | 20.05 | 39,000 | 136,400 | -2.2 |
| 16/04/2025 |
20.18
|
1,659,100 | 20.41 | 21.18 | 20.18 | 143,800 | 120,200 | 0.5 |
| 15/04/2025 |
20.73
|
2,016,500 | 21.27 | 21.68 | 20.55 | 233,900 | 88,000 | 3.3 |
| 14/04/2025 |
21.36
|
3,299,100 | 20.41 | 21.36 | 20 | 1,086,300 | 377,800 | 16.6 |
| 11/04/2025 |
20
|
4,253,200 | 19.68 | 20 | 18.77 | 81,000 | 81,100 | -0.0 |
| 10/04/2025 |
19.14
|
2,096,800 | 19.14 | 19.14 | 19.14 | 0 | 1,730,670 | -36.4 |
| 09/04/2025 |
17.91
|
5,873,500 | 17.91 | 18.64 | 17.91 | 964,900 | 258,000 | 14.0 |
| 08/04/2025 |
19.23
|
2,226,800 | 20.05 | 20.27 | 19.23 | 76,400 | 16,500 | 1.3 |
| 04/04/2025 |
20.64
|
6,186,700 | 20.64 | 20.91 | 20.64 | 56,000 | 76,300 | -0.5 |
| 03/04/2025 |
22.18
|
3,149,500 | 22.27 | 22.73 | 22.18 | 400 | 14,300 | -0.3 |
| 02/04/2025 |
23.82
|
2,491,700 | 23.91 | 24.36 | 23.77 | 151,100 | 134,075 | 0.4 |
| 01/04/2025 |
24.09
|
876,600 | 24.27 | 24.27 | 24.05 | 46,700 | 2,300 | 1.2 |
| 31/03/2025 |
23.95
|
2,182,900 | 23.95 | 24.36 | 23.64 | 444,600 | 196,300 | 6.5 |
| 28/03/2025 |
23.95
|
2,105,100 | 24.45 | 24.50 | 23.95 | 800 | 70,400 | -1.9 |
| 27/03/2025 |
24.36
|
779,800 | 24.50 | 24.55 | 24.36 | 175 | 6,800 | -0.2 |
| 26/03/2025 |
24.50
|
1,430,600 | 24.45 | 24.59 | 24.32 | 1,700 | 111,400 | -2.9 |
| 25/03/2025 |
24.45
|
1,718,600 | 24.36 | 24.68 | 24.36 | 0 | 0 | 0 |
| 24/03/2025 |
24.41
|
2,381,400 | 24.64 | 24.73 | 24.32 | 18,500 | 166,878 | -4.0 |
| 21/03/2025 |
24.64
|
2,895,200 | 24.86 | 25 | 24.59 | 0 | 0 | 0 |
| 20/03/2025 |
24.91
|
2,688,100 | 25.23 | 25.36 | 24.86 | 1,800 | 109,600 | -3.0 |
| 19/03/2025 |
25.23
|
2,179,500 | 25.45 | 25.68 | 25.18 | 2,400 | 163,602 | -4.5 |
| 18/03/2025 |
25.45
|
4,423,500 | 25.36 | 26 | 25.36 | 173,095 | 95,600 | 2.2 |
| 17/03/2025 |
25.27
|
4,027,800 | 25.45 | 25.68 | 25.05 | 109,600 | 117,031 | -0.2 |
| 14/03/2025 |
25.18
|
2,347,800 | 25.45 | 25.82 | 25.18 | 2,500 | 22,600 | -0.6 |
| 13/03/2025 |
25.41
|
6,963,200 | 25.50 | 26.18 | 25.27 | 39,000 | 120,800 | -2.3 |
| 12/03/2025 |
25.41
|
3,223,000 | 25.09 | 25.64 | 25 | 114,900 | 78,600 | 1.0 |
| 11/03/2025 |
25
|
2,881,100 | 24.95 | 25.05 | 24.86 | 23,000 | 67,500 | -1.2 |
| 10/03/2025 |
25.18
|
2,288,000 | 25.50 | 25.50 | 25.09 | 5,000 | 275,600 | -7.5 |
| 07/03/2025 |
25.18
|
2,308,000 | 25.27 | 25.59 | 25.14 | 22,800 | 131,800 | -3.0 |
| 06/03/2025 |
25.18
|
2,617,900 | 25.18 | 25.18 | 24.77 | 600 | 399,942 | -11.0 |
| 05/03/2025 |
24.95
|
3,181,500 | 25.36 | 25.41 | 24.95 | 6,100 | 132,600 | -3.5 |
| 04/03/2025 |
25.32
|
3,884,800 | 25.50 | 25.86 | 25.27 | 66,900 | 99,500 | -0.9 |
| 03/03/2025 |
25.55
|
3,240,900 | 25.73 | 26 | 25.55 | 117,900 | 557,400 | -12.4 |
| 28/02/2025 |
25.59
|
2,047,500 | 25.86 | 26.09 | 25.50 | 0 | 59,200 | -1.7 |
| 27/02/2025 |
25.73
|
2,702,300 | 25.41 | 25.77 | 25.32 | 170,000 | 44,895 | 3.5 |
| 26/02/2025 |
25.36
|
2,067,500 | 25.50 | 25.77 | 25.36 | 19,500 | 24,700 | -0.1 |
| 25/02/2025 |
25.41
|
2,357,500 | 25.64 | 25.82 | 25.27 | 300 | 116,500 | -3.3 |
| 24/02/2025 |
25.45
|
2,092,700 | 25 | 25.55 | 24.95 | 34,901 | 31,100 | 0.1 |
| 21/02/2025 |
25.18
|
1,417,900 | 25.32 | 25.32 | 25.05 | 2,400 | 20,800 | -0.5 |
| 20/02/2025 |
25.32
|
2,296,500 | 25.41 | 25.64 | 25.27 | 280,000 | 63,900 | 6.1 |
| 19/02/2025 |
25.32
|
2,556,500 | 24.95 | 25.59 | 24.95 | 1,112,200 | 40,200 | 29.9 |
| 18/02/2025 |
24.95
|
1,918,000 | 25.23 | 25.45 | 24.95 | 0 | 64,600 | -1.8 |
| 17/02/2025 |
25.18
|
2,974,600 | 25.23 | 25.55 | 25.05 | 384,600 | 136,220 | 6.9 |
| 14/02/2025 |
25.05
|
3,037,600 | 24.73 | 25.23 | 24.73 | 215,700 | 55,000 | 4.4 |
| 13/02/2025 |
24.55
|
2,203,400 | 24.41 | 24.68 | 24.32 | 184,000 | 422,172 | -6.4 |
| 12/02/2025 |
24.32
|
1,763,300 | 24.55 | 24.68 | 24.32 | 1,087,600 | 1,154,800 | -1.8 |
| 11/02/2025 |
24.45
|
1,343,500 | 24.32 | 24.50 | 24.14 | 5,900 | 29,900 | -0.6 |
| 10/02/2025 |
24.27
|
2,906,800 | 24.82 | 24.82 | 24.27 | 5,700 | 391,900 | -10.4 |
| 07/02/2025 |
24.82
|
1,687,100 | 24.95 | 25.18 | 24.82 | 201,200 | 117,000 | 2.3 |
| 06/02/2025 |
24.91
|
1,472,100 | 24.91 | 25 | 24.68 | 225,700 | 37,500 | 5.1 |
| 05/02/2025 |
24.82
|
2,246,500 | 24.86 | 25.23 | 24.82 | 20,600 | 58,200 | -1.0 |
| 04/02/2025 |
24.77
|
2,378,000 | 24.41 | 24.86 | 24.36 | 89,100 | 112,000 | -0.6 |
| 03/02/2025 |
24.32
|
1,328,000 | 24.18 | 24.45 | 24.05 | 79,100 | 5,500 | 2.0 |
| 24/01/2025 |
24.14
|
1,221,100 | 24.36 | 24.45 | 24.14 | 63,600 | 18,200 | 1.2 |
| 23/01/2025 |
24.36
|
1,454,000 | 24.05 | 24.41 | 24 | 111,900 | 8,800 | 2.7 |
| 22/01/2025 |
24
|
4,443,500 | 24.77 | 24.86 | 24 | 33,100 | 337,000 | -8.2 |
| 21/01/2025 |
24.68
|
1,893,500 | 25.09 | 25.18 | 24.64 | 233,000 | 367,500 | -3.7 |
| 20/01/2025 |
25
|
1,013,500 | 24.95 | 25.23 | 24.91 | 149,100 | 7,300 | 3.9 |
| 17/01/2025 |
25.09
|
2,023,400 | 24.68 | 25.27 | 24.64 | 15,200 | 254,400 | -6.6 |
| 16/01/2025 |
24.64
|
1,736,800 | 25.14 | 25.14 | 24.59 | 700 | 514,500 | -14.0 |
| 15/01/2025 |
24.95
|
1,034,600 | 24.91 | 24.95 | 24.64 | 26,100 | 23,600 | 0.1 |
| 14/01/2025 |
24.55
|
956,000 | 24.86 | 25 | 24.55 | 81,800 | 103,000 | -0.6 |
| 13/01/2025 |
24.82
|
1,710,100 | 24.45 | 24.95 | 24.27 | 280,900 | 154,300 | 3.4 |
| 10/01/2025 |
24.50
|
2,332,100 | 25.09 | 25.32 | 24.50 | 158,400 | 128,600 | 0.8 |
| 09/01/2025 |
25.09
|
1,419,100 | 25.27 | 25.50 | 25.09 | 7,600 | 229,100 | -6.2 |
| 08/01/2025 |
25.36
|
1,743,800 | 25.05 | 25.55 | 25.05 | 313,200 | 235,700 | 2.2 |
| 07/01/2025 |
25.05
|
2,575,300 | 25.14 | 25.41 | 25 | 11,300 | 345,700 | -9.2 |
| 06/01/2025 |
25.14
|
4,984,700 | 26.05 | 26.14 | 24.91 | 275,300 | 144,100 | 3.5 |
| 03/01/2025 |
26.05
|
2,140,600 | 26.41 | 26.41 | 26.05 | 90,400 | 103,201 | -0.4 |
| 02/01/2025 |
26.41
|
1,991,400 | 26.05 | 26.55 | 26.05 | 119,100 | 6,870 | 3.2 |
| 31/12/2024 |
25.91
|
2,295,600 | 26.41 | 26.55 | 25.91 | 53,000 | 86,200 | -1.0 |
| 30/12/2024 |
26.36
|
2,281,300 | 26.45 | 26.68 | 26.32 | 132,300 | 0 | 3.8 |
| 27/12/2024 |
26.41
|
5,975,500 | 27.36 | 27.36 | 26.41 | 30,600 | 327,700 | -8.8 |
| 26/12/2024 |
27.09
|
3,039,700 | 27.23 | 27.55 | 27.09 | 158,700 | 283,500 | -3.7 |
| 25/12/2024 |
27.18
|
4,006,400 | 27.36 | 27.55 | 27.09 | 23,900 | 411,400 | -11.7 |
| 24/12/2024 |
27.27
|
8,348,800 | 28 | 28 | 27.18 | 600,300 | 572,400 | 0.8 |