| 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) |
-2.05 | -6.57% | 815,766,500 | -16,557,300 | -531.4 |
28.40
33.70
28.40
|
|
2 tháng
(2026-01-12) |
-3.30 | -10.17% | 1,474,966,200 | -25,996,200 | -825.6 |
28.40
33.70
28.40
|
|
3 tháng
(2025-12-15) |
0.75 | 2.64% | 1,913,175,000 | -2,184,300 | -104.9 |
28.40
33.70
28.40
|
|
6 tháng
(2025-09-15) |
-8.33 | -22.23% | 4,133,413,200 | -150,848,000 | -5,683.8 |
28.10
37.75
28.40
|
|
12 tháng
(2025-03-18) |
5.35 | 22.46% | 8,828,746,200 | -154,999,241 | -7,212.8 |
18.30
37.75
28.40
|
|
24 tháng
(2024-03-25) |
3.15 | 12.10% | 12,402,906,500 | -257,485,288 | -9,926.7 |
18.30
37.75
28.40
|
|
36 tháng
(2023-03-29) |
15.11 | 107.57% | 18,044,751,300 | -261,230,240 | -10,021.2 |
14.04
37.75
28.40
|
|
60 tháng
(2021-04-08) |
14.89 | 104.41% | 25,753,990,100 | -200,612,106 | -10,917.4 |
9.27
37.75
28.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
20.96
|
20,912,800 | 20.83 | 20.96 | 20.25 | 928,700 | 1,162,000 | -5.2 |
| 23/05/2025 |
20.74
|
16,226,300 | 20.78 | 20.92 | 20.65 | 435,800 | 2,033,600 | -37.4 |
| 22/05/2025 |
20.74
|
27,664,700 | 20.74 | 21.23 | 20.65 | 1,198,700 | 4,101,130 | 0 |
| 21/05/2025 |
20.74
|
24,381,300 | 20.92 | 21.05 | 20.65 | 385,900 | 2,029,500 | -38.4 |
| 20/05/2025 |
20.87
|
15,335,600 | 20.78 | 21.01 | 20.70 | 325,900 | 1,647,200 | -31.0 |
| 19/05/2025 |
20.74
|
19,744,300 | 20.92 | 21.05 | 20.74 | 878,110 | 1,846,397 | 0 |
| 16/05/2025 |
21.05
|
30,215,900 | 21.27 | 21.67 | 21.05 | 268,800 | 2,601,700 | 0 |
| 15/05/2025 |
21.23
|
23,847,200 | 21.45 | 21.54 | 21.18 | 1,557,850 | 1,118,164 | 0 |
| 14/05/2025 |
21.23
|
36,621,500 | 20.83 | 21.50 | 20.70 | 5,224,538 | 3,889,480 | 0 |
| 13/05/2025 |
20.78
|
25,553,900 | 20.92 | 21.23 | 20.74 | 1,393,700 | 4,062,800 | 0 |
| 12/05/2025 |
20.61
|
20,022,500 | 20.52 | 20.61 | 20.30 | 1,509,100 | 2,768,100 | 0 |
| 09/05/2025 |
20.38
|
15,341,500 | 20.61 | 20.70 | 20.34 | 516,100 | 3,426,500 | 0 |
| 08/05/2025 |
20.52
|
18,519,000 | 20.38 | 20.70 | 20.21 | 1,518,700 | 3,769,700 | 0 |
| 07/05/2025 |
20.30
|
18,326,200 | 20.56 | 20.56 | 20.21 | 806,300 | 2,881,700 | 0 |
| 06/05/2025 |
20.56
|
16,475,000 | 20.61 | 20.87 | 20.52 | 1,007,000 | 59,900 | 0 |
| 05/05/2025 |
20.52
|
9,314,500 | 20.78 | 20.83 | 20.43 | 90,300 | 744,600 | 0 |
| 29/04/2025 |
20.38
|
9,778,300 | 20.56 | 20.56 | 20.38 | 56,811 | 1,164,000 | -25.5 |
| 28/04/2025 |
20.47
|
12,060,400 | 20.34 | 20.56 | 20.25 | 1,087,200 | 460,031 | 14.4 |
| 25/04/2025 |
20.25
|
15,312,300 | 20.61 | 20.61 | 20.25 | 751,750 | 1,128,777 | -8.7 |
| 24/04/2025 |
20.43
|
17,946,000 | 20.34 | 20.56 | 20.12 | 993,403 | 131,160 | 19.8 |
| 23/04/2025 |
20.21
|
13,492,900 | 20.38 | 20.38 | 20.07 | 343,400 | 278,126 | 1.5 |
| 22/04/2025 |
19.76
|
48,457,200 | 19.99 | 20.34 | 18.92 | 2,931,796 | 3,312,943 | -8.4 |
| 21/04/2025 |
20.34
|
18,530,600 | 20.78 | 20.87 | 20.30 | 425,474 | 1,120,900 | -16.3 |
| 18/04/2025 |
20.74
|
26,355,500 | 20.70 | 21.27 | 20.65 | 557,951 | 643,164 | -2.0 |
| 17/04/2025 |
20.52
|
18,654,800 | 20.25 | 20.74 | 20.25 | 1,713,081 | 4,036,946 | -53.3 |
| 16/04/2025 |
20.43
|
18,889,600 | 20.78 | 20.96 | 20.43 | 72,900 | 460,037 | -9.0 |
| 15/04/2025 |
20.70
|
26,171,500 | 21.14 | 21.32 | 20.61 | 74,418 | 1,556,092 | -35.0 |
| 14/04/2025 |
21.41
|
36,800,400 | 21.05 | 21.41 | 20.78 | 2,156,780 | 2,970,740 | -18.8 |
| 11/04/2025 |
20.83
|
65,051,200 | 20.43 | 20.83 | 19.90 | 4,514,877 | 10,065,119 | -125.8 |
| 10/04/2025 |
19.54
|
5,220,200 | 19.54 | 19.54 | 19.54 | 350,000 | 4,072,376 | -81.9 |
| 09/04/2025 |
18.30
|
73,685,900 | 18.30 | 19.59 | 18.30 | 6,635,334 | 3,506,999 | 64.7 |
| 08/04/2025 |
19.63
|
31,521,000 | 20.43 | 20.52 | 19.63 | 1,095,563 | 3,194,865 | -46.9 |
| 04/04/2025 |
21.10
|
82,040,000 | 20.34 | 21.18 | 20.34 | 4,132,660 | 16,235,611 | -278.8 |
| 03/04/2025 |
21.85
|
54,284,800 | 22.38 | 22.92 | 21.85 | 1,379,120 | 11,166,100 | -243.5 |
| 02/04/2025 |
23.49
|
15,569,000 | 23.23 | 23.54 | 23.18 | 811,000 | 2,053,380 | -32.5 |
| 01/04/2025 |
23.14
|
18,403,500 | 23.27 | 23.32 | 22.92 | 62,535 | 6,492,057 | -167.3 |
| 31/03/2025 |
23.09
|
19,494,500 | 23.23 | 23.40 | 23.09 | 633,920 | 3,632,211 | -78.5 |
| 28/03/2025 |
23.40
|
17,622,200 | 23.40 | 23.58 | 23.14 | 52,204 | 346,206 | -7.7 |
| 27/03/2025 |
23.36
|
15,067,400 | 23.54 | 23.63 | 23.36 | 49,530 | 427,253 | -10.0 |
| 26/03/2025 |
23.54
|
26,160,400 | 23.89 | 24.03 | 23.45 | 1,110,420 | 1,189,978 | -2.1 |
| 25/03/2025 |
23.89
|
23,603,700 | 24.25 | 24.38 | 23.89 | 0 | 0 | 0 |
| 24/03/2025 |
24.12
|
24,444,800 | 23.76 | 24.12 | 23.54 | 1,880,100 | 2,851,567 | -25.7 |
| 21/03/2025 |
23.63
|
21,205,500 | 23.63 | 23.85 | 23.54 | 0 | 0 | 0 |
| 20/03/2025 |
23.58
|
19,539,500 | 23.67 | 23.85 | 23.45 | 41,220 | 3,085,647 | -80.9 |
| 19/03/2025 |
23.58
|
24,310,900 | 23.72 | 23.85 | 23.54 | 637,200 | 4,065,047 | -91.2 |
| 18/03/2025 |
23.80
|
29,540,500 | 24.07 | 24.38 | 23.80 | 1,713,043 | 5,459,973 | -101.8 |
| 17/03/2025 |
23.98
|
18,091,800 | 24.07 | 24.12 | 23.85 | 2,081,932 | 1,561,447 | 14.2 |
| 14/03/2025 |
23.94
|
29,000,300 | 23.98 | 24.16 | 23.80 | 5,142,997 | 3,821,900 | 35.7 |
| 13/03/2025 |
23.94
|
50,816,000 | 23.76 | 24.34 | 23.49 | 7,188,725 | 2,398,774 | 129.4 |
| 12/03/2025 |
23.72
|
26,789,200 | 23.85 | 23.94 | 23.58 | 1,100,128 | 3,171,860 | -55.3 |
| 11/03/2025 |
23.72
|
26,426,500 | 23.40 | 23.72 | 23.40 | 2,224,865 | 2,733,972 | -13.5 |
| 10/03/2025 |
23.67
|
45,642,300 | 23.98 | 24.20 | 23.54 | 1,171,915 | 5,139,158 | -107.0 |
| 07/03/2025 |
23.89
|
22,896,800 | 24.07 | 24.12 | 23.80 | 2,077,800 | 2,931,390 | -23.0 |
| 06/03/2025 |
23.89
|
44,988,800 | 23.27 | 23.94 | 23.27 | 1,621,717 | 3,807,253 | -57.7 |
| 05/03/2025 |
23.18
|
27,564,200 | 23.45 | 23.67 | 23.18 | 2,856,530 | 2,042,420 | 21.4 |
| 04/03/2025 |
23.40
|
24,072,400 | 23.49 | 23.63 | 23.18 | 147,811 | 2,298,705 | -56.6 |
| 03/03/2025 |
23.63
|
25,645,100 | 23.36 | 23.80 | 23.23 | 1,534,403 | 784,005 | 20.0 |
| 28/02/2025 |
23.36
|
41,396,500 | 23.27 | 23.80 | 23.27 | 1,109,520 | 2,094,919 | -25.9 |
| 27/02/2025 |
23.18
|
17,996,300 | 23.05 | 23.18 | 22.74 | 221,400 | 1,022,452 | -20.7 |
| 26/02/2025 |
22.96
|
25,212,900 | 22.96 | 23.18 | 22.74 | 827,419 | 2,124,250 | -33.4 |
| 25/02/2025 |
22.96
|
28,069,100 | 23.01 | 23.27 | 22.87 | 911,120 | 1,486,355 | -14.9 |
| 24/02/2025 |
22.96
|
25,063,000 | 22.47 | 22.96 | 22.43 | 2,263,976 | 1,910,138 | 8.8 |
| 21/02/2025 |
22.52
|
11,577,200 | 22.38 | 22.56 | 22.34 | 1,132,301 | 434,156 | 17.7 |
| 20/02/2025 |
22.43
|
13,806,600 | 22.61 | 22.69 | 22.43 | 65,450 | 2,365,305 | -58.3 |
| 19/02/2025 |
22.52
|
15,517,000 | 22.43 | 22.56 | 22.25 | 423,200 | 1,525,777 | -27.8 |
| 18/02/2025 |
22.34
|
9,839,100 | 22.29 | 22.47 | 22.21 | 620,601 | 717,725 | -2.4 |
| 17/02/2025 |
22.21
|
18,463,600 | 22.12 | 22.52 | 22.03 | 472,515 | 1,967,824 | -37.5 |
| 14/02/2025 |
22.12
|
16,151,100 | 22.21 | 22.47 | 22.12 | 3,043,625 | 1,554,380 | 37.4 |
| 13/02/2025 |
22.03
|
6,768,300 | 21.98 | 22.12 | 21.94 | 140,360 | 1,274,150 | -28.1 |
| 12/02/2025 |
21.98
|
6,964,800 | 22.03 | 22.25 | 21.98 | 976,600 | 1,972,390 | -24.7 |
| 11/02/2025 |
21.94
|
12,930,400 | 22.16 | 22.21 | 21.89 | 643,743 | 4,110,884 | -86.0 |
| 10/02/2025 |
22.12
|
15,857,200 | 22.16 | 22.34 | 21.89 | 1,696,400 | 254,860 | 35.9 |
| 07/02/2025 |
22.21
|
7,845,200 | 22.25 | 22.38 | 22.16 | 300,679 | 684,181 | -9.6 |
| 06/02/2025 |
22.25
|
9,261,600 | 22.38 | 22.56 | 22.25 | 280,140 | 1,605,695 | -33.3 |
| 05/02/2025 |
22.25
|
9,632,200 | 22.61 | 22.61 | 22.25 | 447,520 | 2,643,118 | -55.2 |
| 04/02/2025 |
22.47
|
15,668,800 | 22.12 | 22.61 | 22.03 | 758,505 | 3,275,158 | -63.0 |
| 03/02/2025 |
22.07
|
12,138,800 | 22.07 | 22.25 | 21.98 | 929,082 | 2,215,225 | -32.1 |
| 24/01/2025 |
22.43
|
9,711,000 | 22.29 | 22.43 | 22.21 | 2,370,013 | 891,243 | 37.2 |
| 23/01/2025 |
22.34
|
18,477,200 | 21.72 | 22.43 | 21.72 | 2,883,863 | 903,180 | 49.6 |
| 22/01/2025 |
21.67
|
9,555,200 | 21.76 | 21.98 | 21.67 | 196,910 | 645,878 | -11.0 |
| 21/01/2025 |
21.72
|
8,023,600 | 21.81 | 22.03 | 21.67 | 1,169,726 | 406,411 | 18.8 |
| 20/01/2025 |
21.76
|
6,981,800 | 21.89 | 21.89 | 21.63 | 125,103 | 765,843 | -15.7 |
| 17/01/2025 |
21.81
|
7,043,000 | 21.67 | 21.85 | 21.54 | 240,690 | 661,126 | -10.2 |
| 16/01/2025 |
21.67
|
18,541,100 | 21.67 | 22.38 | 21.58 | 78,050 | 4,850,391 | -117.5 |
| 15/01/2025 |
21.45
|
9,867,500 | 21.45 | 21.63 | 21.32 | 492,908 | 2,112,242 | -39.1 |
| 14/01/2025 |
21.27
|
8,104,900 | 21.50 | 21.50 | 21.23 | 365,197 | 1,678,488 | -31.5 |
| 13/01/2025 |
21.45
|
10,836,600 | 20.92 | 21.58 | 20.92 | 640,340 | 1,523,459 | -21.1 |
| 10/01/2025 |
21.05
|
21,372,700 | 21.58 | 21.81 | 20.87 | 227,579 | 1,795,780 | -38.1 |
| 09/01/2025 |
21.67
|
8,907,600 | 21.94 | 22.16 | 21.67 | 241,338 | 1,894,700 | -40.7 |
| 08/01/2025 |
21.94
|
9,134,400 | 21.76 | 22.03 | 21.72 | 281,020 | 1,984,080 | -41.8 |
| 07/01/2025 |
21.81
|
18,563,600 | 22.52 | 22.52 | 21.76 | 445,404 | 2,826,455 | -58.8 |
| 06/01/2025 |
22.12
|
9,985,000 | 22.52 | 22.65 | 22.07 | 306,952 | 276,945 | 0.7 |
| 03/01/2025 |
22.52
|
16,065,900 | 23.01 | 23.05 | 22.52 | 217,723 | 1,803,103 | -40.7 |
| 02/01/2025 |
23.05
|
8,938,200 | 23.14 | 23.40 | 23.01 | 338,929 | 1,414,845 | -28.0 |
| 31/12/2024 |
23.14
|
8,234,000 | 23.49 | 23.49 | 23.14 | 88,074 | 257,540 | -4.5 |
| 30/12/2024 |
23.49
|
11,494,000 | 23.63 | 23.89 | 23.49 | 2,042,043 | 306,941 | 46.2 |
| 27/12/2024 |
23.63
|
16,346,900 | 23.45 | 23.72 | 23.36 | 2,905,557 | 523,310 | 63.3 |
| 26/12/2024 |
23.40
|
8,764,400 | 23.54 | 23.63 | 23.40 | 1,927,174 | 289,205 | 43.4 |
| 25/12/2024 |
23.58
|
26,221,100 | 23.09 | 23.76 | 23.01 | 4,142,447 | 626,634 | 92.9 |
| 24/12/2024 |
23.05
|
12,299,200 | 22.96 | 23.05 | 22.65 | 1,641,875 | 435,223 | 31.1 |