| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0 | 0% | 12,131,500 | -347,258 | 0 |
20.70
21.30
21.30
|
|
2 tháng
(2026-06-04) |
1.05 | 5.20% | 24,337,600 | -166,563 | 0 |
20.20
21.90
21.30
|
|
3 tháng
(2026-05-05) |
0.85 | 4.17% | 37,330,400 | -1,005,034 | 0 |
20.10
21.90
21.30
|
|
6 tháng
(2026-02-04) |
-1.30 | -5.75% | 66,612,100 | -2,472,499 | -15.8 |
19.43
22.83
21.30
|
|
12 tháng
(2025-08-08) |
-2.29 | -9.72% | 175,193,000 | -6,279,699 | -108.5 |
19.43
25.38
21.30
|
|
24 tháng
(2024-08-13) |
10.32 | 94.33% | 631,351,500 | -10,732,373 | -167.6 |
10.12
25.38
21.30
|
|
36 tháng
(2023-08-21) |
8.64 | 68.55% | 1,304,763,800 | -30,727,110 | -414.7 |
9.22
25.38
21.30
|
|
60 tháng
(2021-08-30) |
4.78 | 29.04% | 3,023,046,400 | -16,201,246 | -350.4 |
7.76
25.38
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2025 |
25.38
|
806,300 | 25.42 | 26.04 | 25.09 | 72,600 | 193,400 | -3.3 |
| 10/10/2025 |
25.24
|
2,006,800 | 23.63 | 25.24 | 23.63 | 353,800 | 21,900 | 8.6 |
| 09/10/2025 |
23.58
|
1,256,600 | 23.02 | 23.58 | 22.97 | 0 | 0 | 0 |
| 08/10/2025 |
23.02
|
1,176,100 | 22.78 | 23.02 | 22.74 | 191,600 | 4,500 | 4.5 |
| 07/10/2025 |
22.78
|
781,700 | 22.74 | 22.78 | 22.59 | 144,700 | 1,400 | 3.4 |
| 06/10/2025 |
22.74
|
907,100 | 22.64 | 22.74 | 22.59 | 84,000 | 34,800 | 1.2 |
| 03/10/2025 |
22.64
|
812,100 | 22.64 | 22.64 | 22.45 | 700 | 51,300 | -1.2 |
| 02/10/2025 |
22.64
|
743,400 | 22.74 | 22.74 | 22.50 | 200 | 56,600 | -1.4 |
| 01/10/2025 |
22.74
|
868,800 | 22.74 | 22.74 | 22.50 | 108,500 | 120,000 | -0.3 |
| 30/09/2025 |
22.74
|
978,000 | 22.74 | 22.74 | 22.55 | 0 | 18,700 | -0.4 |
| 29/09/2025 |
22.74
|
920,200 | 22.74 | 22.74 | 22.45 | 54,500 | 110,000 | -1.3 |
| 26/09/2025 |
22.74
|
949,900 | 22.74 | 22.78 | 22.45 | 129,300 | 179,400 | -1.2 |
| 25/09/2025 |
22.74
|
931,900 | 22.69 | 22.74 | 22.50 | 114,100 | 0 | 2.7 |
| 24/09/2025 |
22.69
|
994,200 | 22.64 | 22.69 | 22.45 | 100 | 155,500 | -3.7 |
| 23/09/2025 |
22.64
|
768,300 | 22.59 | 22.88 | 22.50 | 3,100 | 97,300 | -2.3 |
| 22/09/2025 |
22.59
|
644,600 | 22.59 | 22.64 | 22.45 | 0 | 78,300 | -1.9 |
| 19/09/2025 |
22.59
|
1,271,600 | 22.74 | 22.74 | 22.55 | 200 | 768,400 | -18.4 |
| 18/09/2025 |
22.64
|
635,100 | 22.74 | 22.78 | 22.55 | 600 | 79,000 | -1.9 |
| 17/09/2025 |
22.74
|
951,200 | 22.78 | 22.78 | 22.64 | 3,100 | 53,400 | -1.2 |
| 16/09/2025 |
22.78
|
908,800 | 22.78 | 22.83 | 22.59 | 19,500 | 59,300 | -1.0 |
| 15/09/2025 |
22.78
|
940,200 | 22.78 | 22.78 | 22.59 | 3,100 | 55,400 | -1.3 |
| 12/09/2025 |
22.78
|
975,600 | 22.78 | 22.83 | 22.50 | 4,700 | 121,000 | -2.8 |
| 11/09/2025 |
22.78
|
891,000 | 22.83 | 22.83 | 22.64 | 3,900 | 45,400 | -1.0 |
| 10/09/2025 |
22.83
|
1,096,200 | 22.83 | 22.88 | 22.69 | 8,000 | 28,700 | -0.5 |
| 09/09/2025 |
22.88
|
1,313,700 | 22.88 | 22.92 | 22.74 | 48,000 | 222,700 | -4.2 |
| 08/09/2025 |
22.88
|
1,392,800 | 23.02 | 23.02 | 22.78 | 1,000 | 206,600 | -5.0 |
| 05/09/2025 |
23.11
|
1,042,600 | 23.16 | 23.21 | 23.11 | 75,000 | 1,800 | 1.8 |
| 04/09/2025 |
23.16
|
1,145,500 | 23.16 | 23.21 | 23.02 | 23,300 | 17,100 | 0.2 |
| 03/09/2025 |
23.16
|
1,052,700 | 23.07 | 23.16 | 22.92 | 0 | 134,200 | -3.3 |
| 29/08/2025 |
23.11
|
2,114,700 | 22.74 | 23.11 | 22.50 | 77,400 | 222,200 | -3.5 |
| 28/08/2025 |
22.64
|
1,972,200 | 23.21 | 23.21 | 22.64 | 63,000 | 82,200 | 0 |
| 27/08/2025 |
23.21
|
1,359,400 | 23.21 | 23.30 | 23.02 | 522,000 | 200 | 12.8 |
| 26/08/2025 |
23.21
|
1,112,500 | 23.11 | 23.30 | 22.64 | 17,400 | 80,300 | -1.5 |
| 25/08/2025 |
23.11
|
1,009,700 | 23.30 | 23.30 | 22.83 | 9,600 | 127,400 | -2.9 |
| 22/08/2025 |
23.07
|
1,407,800 | 23.35 | 23.35 | 23.07 | 43,400 | 163,100 | -2.9 |
| 21/08/2025 |
23.35
|
1,137,300 | 23.35 | 23.58 | 23.21 | 139,700 | 152,500 | -0.3 |
| 20/08/2025 |
23.35
|
1,092,900 | 23.49 | 23.49 | 23.16 | 113,200 | 155,000 | -1.0 |
| 19/08/2025 |
23.49
|
1,834,800 | 23.44 | 23.49 | 23.21 | 98,900 | 156,900 | -1.4 |
| 18/08/2025 |
23.44
|
1,159,900 | 23.54 | 23.54 | 23.25 | 82,900 | 102,800 | -0.5 |
| 15/08/2025 |
23.54
|
1,383,200 | 23.54 | 23.58 | 23.25 | 65,000 | 141,600 | -1.9 |
| 14/08/2025 |
23.54
|
1,144,300 | 23.49 | 23.58 | 23.35 | 1,800 | 166,100 | -4.1 |
| 13/08/2025 |
23.49
|
1,638,500 | 23.54 | 23.58 | 23.07 | 129,700 | 517,900 | -9.5 |
| 12/08/2025 |
23.58
|
1,152,700 | 23.58 | 23.58 | 23.35 | 5,700 | 267,600 | -6.5 |
| 11/08/2025 |
23.58
|
1,258,200 | 23.54 | 23.58 | 23.30 | 84,500 | 376,500 | -7.3 |
| 08/08/2025 |
23.54
|
1,574,500 | 22.97 | 23.63 | 22.92 | 269,300 | 32,100 | 5.8 |
| 07/08/2025 |
22.97
|
2,724,400 | 22.78 | 22.97 | 22.64 | 69,100 | 929,400 | -20.7 |
| 06/08/2025 |
22.78
|
1,331,700 | 22.83 | 22.97 | 22.64 | 400 | 124,000 | -3.0 |
| 05/08/2025 |
22.83
|
2,534,500 | 22.64 | 23.02 | 22.50 | 60,500 | 184,900 | -3.0 |
| 04/08/2025 |
22.64
|
1,347,400 | 22.31 | 22.64 | 22.17 | 319,900 | 61,700 | 6.1 |
| 01/08/2025 |
22.36
|
2,369,900 | 22.69 | 22.83 | 21.70 | 252,700 | 206,000 | 1.1 |
| 31/07/2025 |
22.83
|
3,261,500 | 23.40 | 23.44 | 22.59 | 67,400 | 489,900 | -10.1 |
| 30/07/2025 |
23.40
|
1,616,800 | 23.11 | 23.40 | 22.78 | 166,500 | 135,700 | 0.8 |
| 29/07/2025 |
23.11
|
2,692,300 | 23.58 | 23.82 | 22.88 | 214,700 | 466,300 | -6.2 |
| 28/07/2025 |
23.54
|
3,282,100 | 22.12 | 23.54 | 22.12 | 488,900 | 192,000 | 7.0 |
| 25/07/2025 |
22.08
|
2,476,600 | 21.75 | 22.08 | 21.56 | 164,600 | 224,500 | -1.4 |
| 24/07/2025 |
21.75
|
2,282,600 | 21.27 | 21.79 | 21.27 | 441,300 | 23,700 | 9.5 |
| 23/07/2025 |
21.23
|
2,287,200 | 20.61 | 21.23 | 20.61 | 502,100 | 21,000 | 10.6 |
| 22/07/2025 |
20.57
|
1,213,600 | 20.47 | 20.57 | 20.28 | 334,200 | 10,200 | 7.0 |
| 21/07/2025 |
20.47
|
1,328,900 | 20.47 | 20.61 | 20.28 | 240,200 | 75,100 | 3.6 |
| 18/07/2025 |
20.47
|
1,972,700 | 19.25 | 20.52 | 19.25 | 114,800 | 136,800 | -0.5 |
| 17/07/2025 |
19.20
|
1,722,200 | 19.10 | 19.20 | 18.87 | 18,000 | 41,600 | -0.5 |
| 16/07/2025 |
19.10
|
1,171,000 | 19.06 | 19.10 | 18.87 | 68,200 | 31,700 | 0.7 |
| 15/07/2025 |
19.06
|
1,425,700 | 19.01 | 19.06 | 18.82 | 32,600 | 294,900 | -5.3 |
| 14/07/2025 |
19.01
|
1,153,000 | 18.96 | 19.06 | 18.82 | 113,200 | 4,600 | 2.2 |
| 11/07/2025 |
18.96
|
1,501,000 | 18.92 | 19.01 | 18.77 | 353,393 | 1,900 | 0 |
| 10/07/2025 |
18.92
|
1,409,300 | 18.68 | 18.92 | 18.58 | 82,500 | 9,497 | 0 |
| 09/07/2025 |
18.87
|
1,594,800 | 18.73 | 18.87 | 18.58 | 30,300 | 44,800 | 0 |
| 08/07/2025 |
18.68
|
1,186,000 | 18.68 | 18.73 | 18.49 | 54,300 | 59,400 | -0.1 |
| 07/07/2025 |
18.68
|
1,235,900 | 18.63 | 18.68 | 18.49 | 24,000 | 175,900 | -3.0 |
| 04/07/2025 |
18.63
|
1,140,600 | 18.68 | 18.73 | 18.49 | 20,900 | 138,600 | -2.3 |
| 03/07/2025 |
18.63
|
1,064,500 | 18.68 | 18.77 | 18.58 | 192,500 | 25,000 | 3.3 |
| 02/07/2025 |
18.68
|
1,151,100 | 18.54 | 18.68 | 18.49 | 128,900 | 200 | 2.5 |
| 01/07/2025 |
18.58
|
1,160,200 | 18.63 | 18.73 | 18.44 | 66,600 | 28,900 | 0.7 |
| 30/06/2025 |
18.63
|
2,016,600 | 18.25 | 18.63 | 18.11 | 421,700 | 2,200 | 8.2 |
| 27/06/2025 |
18.30
|
2,063,000 | 18.02 | 18.30 | 17.83 | 16,600 | 140,900 | -2.4 |
| 26/06/2025 |
18.07
|
1,508,400 | 18.02 | 18.07 | 17.83 | 20,100 | 0 | 0.4 |
| 25/06/2025 |
18.02
|
1,142,500 | 18.02 | 18.11 | 17.88 | 5,500 | 400 | 0.1 |
| 24/06/2025 |
18.02
|
1,317,400 | 18.07 | 18.07 | 17.88 | 3,200 | 1,300 | 0.0 |
| 23/06/2025 |
18.02
|
1,262,400 | 17.74 | 18.07 | 17.69 | 200 | 4,700 | -0.1 |
| 20/06/2025 |
17.92
|
1,525,500 | 18.02 | 18.07 | 17.92 | 435,800 | 100 | 8.3 |
| 19/06/2025 |
18.02
|
1,238,300 | 17.92 | 18.02 | 17.74 | 0 | 2,000 | -0.0 |
| 18/06/2025 |
17.92
|
1,379,700 | 17.97 | 18.07 | 17.83 | 100 | 4,300 | -0.1 |
| 17/06/2025 |
17.92
|
1,757,200 | 17.92 | 17.97 | 17.74 | 9,800 | 0 | 0.2 |
| 16/06/2025 |
17.92
|
1,232,100 | 17.78 | 17.92 | 17.74 | 24,200 | 0 | 0.5 |
| 13/06/2025 |
17.83
|
1,165,900 | 17.83 | 17.88 | 17.55 | 0 | 7,200 | -0.1 |
| 12/06/2025 |
17.88
|
1,348,400 | 17.64 | 17.88 | 17.59 | 19,800 | 900 | 0.4 |
| 11/06/2025 |
17.64
|
1,162,400 | 17.59 | 17.64 | 17.50 | 82,900 | 3,900 | 1.5 |
| 10/06/2025 |
17.59
|
1,468,300 | 17.45 | 17.59 | 17.31 | 47,500 | 1,000 | 0.9 |
| 09/06/2025 |
17.45
|
1,160,600 | 17.45 | 17.45 | 17.26 | 700 | 1,256,414 | -23.4 |
| 06/06/2025 |
17.45
|
915,700 | 17.50 | 17.50 | 17.31 | 700 | 0 | 0.0 |
| 05/06/2025 |
17.45
|
1,381,400 | 17.36 | 17.45 | 17.22 | 91,800 | 18,000 | 1.4 |
| 04/06/2025 |
17.36
|
1,134,600 | 17.45 | 17.45 | 17.22 | 22,800 | 300 | 0.4 |
| 03/06/2025 |
17.36
|
1,520,900 | 17.26 | 17.36 | 17.17 | 439,300 | 11,100 | 7.8 |
| 02/06/2025 |
17.22
|
1,260,800 | 17.17 | 17.31 | 16.98 | 70,300 | 28,700 | 0.8 |
| 30/05/2025 |
17.17
|
1,666,800 | 17.17 | 17.17 | 16.98 | 361,900 | 27,100 | 6.1 |
| 29/05/2025 |
17.12
|
1,458,200 | 17.08 | 17.12 | 16.93 | 29,200 | 1,300 | 0.5 |
| 28/05/2025 |
17.08
|
1,744,800 | 17.03 | 17.17 | 16.79 | 114,900 | 9,900 | 1.9 |
| 27/05/2025 |
17.03
|
1,929,700 | 16.93 | 17.03 | 16.79 | 21,700 | 200 | 0.4 |
| 26/05/2025 |
16.98
|
1,402,700 | 16.98 | 16.98 | 16.65 | 108,400 | 22,600 | 1.5 |
| 23/05/2025 |
16.93
|
1,287,700 | 16.98 | 16.98 | 16.65 | 92,100 | 8,500 | 1.5 |