| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.25 | -1.13% | 379,935,500 | 1,462,783 | 0 |
21
22.25
21.30
|
|
2 tháng
(2026-07-13) |
-0.55 | -2.46% | 965,161,700 | 38,465,380 | 0 |
20.35
22.55
21.30
|
|
3 tháng
(2026-06-15) |
-2.50 | -10.27% | 1,303,129,100 | 22,743,583 | 0 |
20.35
24.35
21.30
|
|
6 tháng
(2026-03-16) |
-2.47 | -10.15% | 3,072,189,300 | -22,642,081 | 62.9 |
20.35
25.95
21.30
|
|
12 tháng
(2025-09-16) |
-5.38 | -19.75% | 8,308,263,800 | 252,655,519 | 7,799.8 |
20.35
27.23
21.30
|
|
24 tháng
(2024-09-23) |
2.38 | 12.23% | 16,640,578,600 | -30,949,657 | 530.0 |
16.14
27.59
21.30
|
|
36 tháng
(2023-09-27) |
3.60 | 19.72% | 22,244,911,300 | -186,442,099 | -3,586.9 |
15.70
27.59
21.30
|
|
60 tháng
(2021-10-07) |
-7.13 | -24.60% | 34,422,393,400 | -158,862,754 | -8,163.7 |
8.33
30.23
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
25
|
35,028,300 | 24.77 | 25.09 | 24.68 | 15,686,300 | 1,923,900 | 377.7 |
| 17/11/2025 |
24.82
|
32,158,300 | 24.59 | 24.86 | 24.59 | 11,412,900 | 2,740,300 | 236.2 |
| 14/11/2025 |
24.45
|
22,112,200 | 24.09 | 24.50 | 24.09 | 9,693,100 | 2,471,600 | 194.0 |
| 13/11/2025 |
24.14
|
18,927,500 | 24.55 | 24.59 | 24.14 | 192,100 | 3,497,000 | -88.3 |
| 12/11/2025 |
24.55
|
30,662,900 | 24.23 | 24.64 | 24.23 | 7,810,000 | 3,527,500 | 115.4 |
| 11/11/2025 |
24.18
|
31,332,100 | 24.18 | 24.45 | 24.05 | 8,045,000 | 4,106,200 | 105.4 |
| 10/11/2025 |
24.05
|
48,017,900 | 23.82 | 24.32 | 23.73 | 19,459,400 | 4,177,000 | 405.0 |
| 07/11/2025 |
23.68
|
55,100,200 | 23.77 | 24.14 | 23.64 | 16,568,900 | 5,161,500 | 300.9 |
| 06/11/2025 |
23.73
|
21,207,600 | 23.95 | 24.09 | 23.73 | 1,717,300 | 5,118,800 | -89.0 |
| 05/11/2025 |
23.91
|
20,835,300 | 24.05 | 24.32 | 23.86 | 1,005,700 | 1,620,300 | -16.2 |
| 04/11/2025 |
24.32
|
37,767,100 | 23.77 | 24.41 | 23.59 | 2,152,500 | 3,167,700 | -26.5 |
| 03/11/2025 |
23.68
|
28,356,600 | 24.32 | 24.45 | 23.68 | 977,000 | 2,931,900 | -51.7 |
| 31/10/2025 |
24.27
|
19,779,100 | 24.45 | 24.64 | 24.27 | 1,390,200 | 5,407,800 | -107.7 |
| 30/10/2025 |
24.45
|
23,693,500 | 24.91 | 24.91 | 24.45 | 2,609,600 | 6,270,600 | -99.0 |
| 29/10/2025 |
24.77
|
39,448,900 | 24.45 | 25.05 | 24.45 | 1,862,300 | 6,372,800 | -123.1 |
| 28/10/2025 |
24.36
|
28,512,100 | 23.95 | 24.36 | 23.77 | 1,335,600 | 2,232,300 | -23.4 |
| 27/10/2025 |
23.86
|
27,390,800 | 24.32 | 24.41 | 23.86 | 1,211,300 | 1,569,700 | -9.4 |
| 24/10/2025 |
24
|
30,587,700 | 24.09 | 24.27 | 23.73 | 2,892,600 | 4,247,500 | -35.1 |
| 23/10/2025 |
24.09
|
23,443,400 | 24.32 | 24.55 | 24.09 | 353,200 | 1,541,000 | -31.7 |
| 22/10/2025 |
24.27
|
37,268,800 | 24.45 | 24.45 | 23.77 | 1,285,800 | 7,506,300 | -165.5 |
| 21/10/2025 |
24.36
|
74,275,800 | 23.91 | 24.55 | 23.64 | 11,755,900 | 5,949,500 | 153.3 |
| 20/10/2025 |
23.68
|
102,963,100 | 25.36 | 25.68 | 23.68 | 5,667,400 | 11,206,600 | -158.9 |
| 17/10/2025 |
25.45
|
46,508,200 | 25.73 | 26.05 | 25.45 | 2,969,200 | 3,832,500 | -24.3 |
| 16/10/2025 |
25.68
|
44,715,300 | 25.68 | 26.18 | 25.45 | 2,550,200 | 6,215,500 | -103.9 |
| 15/10/2025 |
25.68
|
34,623,200 | 25.82 | 26.09 | 25.64 | 1,222,700 | 2,893,600 | -47.3 |
| 14/10/2025 |
25.77
|
84,307,900 | 26.41 | 26.59 | 25.73 | 1,968,900 | 8,652,000 | -192.0 |
| 13/10/2025 |
26.36
|
80,237,700 | 26.41 | 26.59 | 26.23 | 8,056,800 | 21,650,500 | -394.3 |
| 10/10/2025 |
26.91
|
62,702,300 | 26.36 | 27.05 | 26.27 | 15,505,600 | 2,879,000 | 372.0 |
| 09/10/2025 |
26.32
|
42,551,700 | 26.73 | 26.73 | 26.23 | 0 | 0 | 0 |
| 08/10/2025 |
26.55
|
59,953,000 | 26.59 | 26.73 | 26.14 | 13,703,500 | 7,552,900 | 179.6 |
| 07/10/2025 |
26.36
|
41,398,600 | 26.55 | 26.68 | 26.36 | 10,888,900 | 2,034,600 | 258.2 |
| 06/10/2025 |
26.55
|
71,269,500 | 25.55 | 26.55 | 25.55 | 15,948,700 | 10,849,200 | 147.7 |
| 03/10/2025 |
25.14
|
58,123,500 | 25.55 | 25.55 | 24.86 | 7,662,800 | 6,307,300 | 38.0 |
| 02/10/2025 |
25.55
|
30,165,900 | 25.77 | 26.05 | 25.50 | 3,282,200 | 6,509,800 | -91.2 |
| 01/10/2025 |
25.73
|
29,848,500 | 25.73 | 25.91 | 25.55 | 6,041,200 | 9,808,800 | -106.7 |
| 30/09/2025 |
25.59
|
53,737,200 | 25.95 | 26 | 25.36 | 3,542,700 | 9,623,600 | -171.7 |
| 29/09/2025 |
26
|
38,831,200 | 25.95 | 26.27 | 25.82 | 7,622,600 | 7,341,600 | 8.3 |
| 26/09/2025 |
25.95
|
38,128,900 | 26.23 | 26.55 | 25.95 | 2,825,900 | 8,760,500 | -170.8 |
| 25/09/2025 |
26.18
|
34,435,400 | 26.50 | 26.64 | 26.14 | 2,172,400 | 5,095,600 | -84.9 |
| 24/09/2025 |
26.41
|
30,738,900 | 26.05 | 26.41 | 25.68 | 1,079,100 | 2,746,100 | -47.8 |
| 23/09/2025 |
26.05
|
24,900,000 | 25.95 | 26.23 | 25.86 | 3,704,400 | 1,765,800 | 55.5 |
| 22/09/2025 |
25.82
|
66,073,800 | 26.59 | 26.59 | 25.73 | 3,720,700 | 3,672,700 | 0.8 |
| 19/09/2025 |
26.59
|
45,024,800 | 26.64 | 26.73 | 26.18 | 11,451,000 | 6,738,700 | 138.5 |
| 18/09/2025 |
26.50
|
75,687,000 | 26.68 | 26.73 | 26 | 1,873,900 | 4,012,100 | -62.0 |
| 17/09/2025 |
26.55
|
124,424,600 | 27.18 | 27.50 | 26.55 | 9,193,400 | 1,948,100 | 215.3 |
| 16/09/2025 |
27.23
|
66,855,600 | 27.77 | 27.77 | 27.05 | 4,788,000 | 5,046,500 | -8.2 |
| 15/09/2025 |
27.59
|
88,920,500 | 27.50 | 28.05 | 27.36 | 3,566,900 | 9,421,000 | -178.1 |
| 12/09/2025 |
27.27
|
104,621,000 | 26.55 | 27.36 | 26.50 | 10,858,000 | 17,616,600 | -197.9 |
| 11/09/2025 |
26.50
|
71,781,900 | 26.09 | 26.55 | 25.45 | 3,086,300 | 5,664,600 | -73.2 |
| 10/09/2025 |
26.23
|
52,455,800 | 26.23 | 26.55 | 25.82 | 3,787,900 | 15,572,700 | -337.4 |
| 09/09/2025 |
26.23
|
73,861,200 | 26.55 | 26.59 | 25.64 | 2,805,600 | 21,941,200 | -547.0 |
| 08/09/2025 |
26.27
|
141,768,400 | 26.09 | 27.05 | 26.05 | 22,496,200 | 11,961,700 | 306.9 |
| 05/09/2025 |
26.18
|
95,256,400 | 27.27 | 27.36 | 26.18 | 5,356,200 | 6,529,800 | -37.9 |
| 04/09/2025 |
27.14
|
141,435,100 | 25.86 | 27.18 | 25.77 | 27,648,200 | 4,667,900 | 671.0 |
| 03/09/2025 |
25.59
|
119,138,500 | 24.91 | 26.36 | 24.77 | 9,837,900 | 43,570,300 | -944.4 |
| 29/08/2025 |
25
|
81,735,200 | 24.73 | 25.32 | 24.59 | 5,928,800 | 19,554,700 | -373.8 |
| 28/08/2025 |
24.64
|
63,166,300 | 24.50 | 25 | 24.41 | 7,340,878 | 29,191,788 | 0 |
| 27/08/2025 |
24.32
|
85,992,500 | 24.77 | 24.77 | 24.32 | 6,922,200 | 42,445,500 | -958.1 |
| 26/08/2025 |
24.73
|
51,986,200 | 23.73 | 24.73 | 23.73 | 5,603,100 | 9,846,900 | -115.2 |
| 25/08/2025 |
23.59
|
68,320,100 | 24.09 | 24.32 | 23.50 | 5,927,500 | 28,255,600 | -586.0 |
| 22/08/2025 |
23.64
|
132,314,200 | 24.50 | 24.64 | 23.64 | 7,741,600 | 46,931,100 | -1,044.9 |
| 21/08/2025 |
24.91
|
69,981,700 | 24.95 | 25.27 | 24.82 | 9,992,200 | 22,483,900 | -343.4 |
| 20/08/2025 |
24.91
|
101,007,400 | 25.64 | 25.68 | 24.59 | 3,441,600 | 7,345,000 | -108.7 |
| 19/08/2025 |
25.59
|
63,021,900 | 26 | 26.09 | 25.55 | 2,808,600 | 8,533,700 | -161.7 |
| 18/08/2025 |
25.82
|
69,044,400 | 25.73 | 26.18 | 25.64 | 7,507,700 | 5,489,600 | 57.4 |
| 15/08/2025 |
25.45
|
107,927,600 | 25.86 | 26.18 | 25.32 | 7,591,500 | 32,376,000 | -700.1 |
| 14/08/2025 |
25.64
|
76,049,900 | 25.64 | 25.86 | 25.45 | 5,408,600 | 20,467,000 | -423.4 |
| 13/08/2025 |
25.55
|
79,765,000 | 25.95 | 26 | 25.32 | 3,524,500 | 7,312,100 | -106.3 |
| 12/08/2025 |
25.91
|
84,195,900 | 25.77 | 26.45 | 25.59 | 6,230,400 | 10,418,900 | -118.8 |
| 11/08/2025 |
25.59
|
67,223,000 | 25.59 | 25.86 | 25.27 | 2,543,300 | 9,436,800 | -193.0 |
| 08/08/2025 |
25.45
|
121,062,500 | 26 | 26.05 | 25.09 | 8,184,500 | 13,492,900 | -150.3 |
| 07/08/2025 |
25.91
|
139,119,300 | 24.86 | 25.95 | 24.55 | 18,013,700 | 4,128,200 | 386.1 |
| 06/08/2025 |
24.64
|
96,174,200 | 24.32 | 25.18 | 24.23 | 6,396,000 | 5,821,200 | 15.0 |
| 05/08/2025 |
24
|
215,999,100 | 23.14 | 24.59 | 23.14 | 45,595,200 | 4,842,500 | 1,083.7 |
| 04/08/2025 |
23
|
37,058,100 | 22.82 | 23.14 | 22.68 | 484,600 | 4,691,400 | -106.2 |
| 01/08/2025 |
22.86
|
50,798,600 | 22.59 | 23 | 22.55 | 2,787,400 | 14,069,900 | -282.0 |
| 31/07/2025 |
22.68
|
85,332,500 | 23.14 | 23.27 | 22.50 | 626,900 | 9,304,000 | -217.2 |
| 30/07/2025 |
23.09
|
50,186,000 | 23.27 | 23.41 | 22.82 | 3,070,500 | 2,987,500 | 2.2 |
| 29/07/2025 |
23.05
|
82,604,800 | 24.05 | 24.18 | 23.05 | 1,946,800 | 5,238,400 | -84.2 |
| 28/07/2025 |
23.95
|
99,592,800 | 23.73 | 24.41 | 23.64 | 4,679,900 | 20,592,600 | -417.7 |
| 25/07/2025 |
23.68
|
51,078,400 | 23.64 | 23.91 | 23.55 | 996,800 | 18,551,600 | -457.0 |
| 24/07/2025 |
23.64
|
51,907,400 | 24 | 24.05 | 23.55 | 1,576,700 | 16,475,800 | -388.4 |
| 23/07/2025 |
24
|
43,124,000 | 24.14 | 24.50 | 24 | 2,390,200 | 4,826,500 | -64.5 |
| 22/07/2025 |
24.05
|
31,504,400 | 23.77 | 24.05 | 23.64 | 4,917,400 | 2,630,300 | 60.2 |
| 21/07/2025 |
23.82
|
55,773,600 | 24 | 24.55 | 23.73 | 7,571,600 | 9,441,900 | -48.3 |
| 18/07/2025 |
23.55
|
40,723,400 | 23.64 | 23.73 | 23.41 | 2,762,400 | 2,900,600 | -3.5 |
| 17/07/2025 |
23.64
|
56,229,600 | 23.82 | 23.95 | 23.55 | 14,996,900 | 10,676,800 | 112.8 |
| 16/07/2025 |
23.73
|
45,893,600 | 23.14 | 23.82 | 23.09 | 7,303,500 | 1,497,100 | 150.2 |
| 15/07/2025 |
23.18
|
46,507,000 | 23.45 | 23.64 | 23.18 | 3,677,700 | 6,676,000 | -77.3 |
| 14/07/2025 |
23.41
|
49,438,500 | 23.82 | 24.05 | 23.23 | 2,976,700 | 14,497,500 | -298.2 |
| 11/07/2025 |
23.64
|
65,285,300 | 22.95 | 23.86 | 22.77 | 15,112,640 | 4,660,251 | 0 |
| 10/07/2025 |
22.86
|
85,282,300 | 22.59 | 22.91 | 22.32 | 23,804,626 | 38,886,531 | 0 |
| 09/07/2025 |
22.50
|
43,462,900 | 22.55 | 22.82 | 22.36 | 9,742,470 | 10,941,177 | 0 |
| 08/07/2025 |
22.45
|
77,477,100 | 21.50 | 22.55 | 21.41 | 29,452,000 | 1,974,400 | 669.3 |
| 07/07/2025 |
21.45
|
35,999,600 | 21.55 | 21.55 | 21.27 | 9,018,000 | 2,396,300 | 155.7 |
| 04/07/2025 |
21.14
|
19,401,100 | 21.05 | 21.14 | 21 | 6,166,900 | 1,221,200 | 114.7 |
| 03/07/2025 |
21
|
42,514,500 | 20.91 | 21.50 | 20.91 | 4,286,700 | 5,148,800 | -20.3 |
| 02/07/2025 |
20.82
|
18,902,100 | 20.59 | 20.82 | 20.50 | 2,512,100 | 2,417,800 | 2.2 |
| 01/07/2025 |
20.59
|
19,766,000 | 20.68 | 20.82 | 20.55 | 2,824,500 | 6,969,800 | -94.1 |
| 30/06/2025 |
20.64
|
19,885,300 | 20.82 | 20.86 | 20.64 | 411,000 | 4,231,000 | -87.0 |