| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.10 | 4.14% | 532,452,100 | 12,823,315 | 0 |
26.55
29.40
27.65
|
|
2 tháng
(2026-03-02) |
-4.20 | -13.19% | 1,524,728,800 | -15,785,755 | -749.1 |
25.40
33.70
27.65
|
|
3 tháng
(2026-01-29) |
-3.50 | -11.24% | 1,949,044,800 | -28,504,755 | -1,146.0 |
25.40
33.70
27.65
|
|
6 tháng
(2025-10-31) |
-3.59 | -11.50% | 3,733,261,200 | -32,118,655 | -1,323.9 |
25.40
33.70
27.65
|
|
12 tháng
(2025-05-05) |
7.13 | 34.76% | 8,936,068,500 | -97,726,081 | -6,055.1 |
20.30
37.75
27.65
|
|
24 tháng
(2024-05-09) |
3.24 | 13.28% | 12,785,127,100 | -258,346,343 | -10,164.9 |
18.30
37.75
27.65
|
|
36 tháng
(2023-05-15) |
12.37 | 80.98% | 18,383,209,600 | -250,677,953 | -10,061.9 |
14.98
37.75
27.65
|
|
60 tháng
(2021-05-25) |
11.08 | 66.87% | 26,259,753,500 | -204,546,261 | -11,301.6 |
9.27
37.75
27.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
25.71
|
51,768,100 | 25.67 | 25.89 | 25.40 | 23,037,800 | 3,721,743 | 0 |
| 09/07/2025 |
25.36
|
72,536,400 | 24.20 | 25.63 | 24.20 | 19,378,178 | 2,506,873 | 0 |
| 08/07/2025 |
24.03
|
65,007,600 | 23.45 | 24.12 | 23.32 | 11,128,600 | 909,300 | 274.2 |
| 07/07/2025 |
23.36
|
33,309,100 | 23.27 | 23.49 | 23.14 | 8,988,200 | 1,460,300 | 197.7 |
| 04/07/2025 |
23.01
|
21,022,600 | 23.01 | 23.23 | 22.74 | 4,562,200 | 1,077,200 | 90.0 |
| 03/07/2025 |
22.87
|
58,323,300 | 22.65 | 23.36 | 22.34 | 16,651,500 | 553,600 | 416.0 |
| 02/07/2025 |
22.65
|
41,265,000 | 21.67 | 22.92 | 21.63 | 6,394,600 | 1,979,200 | 111.6 |
| 01/07/2025 |
21.72
|
15,143,300 | 21.98 | 22.03 | 21.63 | 1,513,800 | 1,019,200 | 12.1 |
| 30/06/2025 |
21.94
|
26,590,700 | 22.21 | 22.34 | 21.94 | 1,848,000 | 1,014,600 | 20.6 |
| 27/06/2025 |
21.89
|
19,508,400 | 21.85 | 22.07 | 21.72 | 3,247,800 | 1,358,800 | 46.5 |
| 26/06/2025 |
21.76
|
18,417,100 | 21.76 | 21.85 | 21.45 | 4,081,900 | 446,100 | 88.5 |
| 25/06/2025 |
21.76
|
25,856,200 | 21.63 | 22.03 | 21.50 | 4,008,400 | 1,550,200 | 60.1 |
| 24/06/2025 |
21.58
|
48,489,100 | 21.45 | 21.81 | 21.32 | 6,439,200 | 246,600 | 150.5 |
| 23/06/2025 |
21.10
|
15,661,100 | 21.05 | 21.18 | 20.92 | 1,182,700 | 240,300 | 22.4 |
| 20/06/2025 |
21.32
|
25,086,200 | 21.36 | 21.63 | 21.18 | 6,207,500 | 4,028,600 | 52.2 |
| 19/06/2025 |
21.23
|
19,690,200 | 20.96 | 21.27 | 20.87 | 2,991,700 | 425,200 | 61.0 |
| 18/06/2025 |
20.96
|
21,794,300 | 21.18 | 21.27 | 20.96 | 1,269,200 | 956,000 | 7.4 |
| 17/06/2025 |
21.18
|
16,346,700 | 21.23 | 21.27 | 21.01 | 2,542,100 | 1,420,700 | 26.7 |
| 16/06/2025 |
21.18
|
16,823,100 | 20.52 | 21.18 | 20.52 | 2,384,700 | 995,000 | 32.9 |
| 13/06/2025 |
20.56
|
35,039,900 | 20.87 | 20.92 | 20.47 | 1,033,200 | 1,066,200 | -0.7 |
| 12/06/2025 |
21.01
|
13,812,400 | 20.96 | 21.18 | 20.92 | 283,000 | 1,142,400 | -20.4 |
| 11/06/2025 |
20.87
|
12,900,900 | 20.78 | 20.96 | 20.74 | 4,281,200 | 545,900 | 87.8 |
| 10/06/2025 |
20.74
|
13,479,500 | 20.78 | 20.92 | 20.70 | 38,300 | 957,300 | -21.5 |
| 09/06/2025 |
20.74
|
15,704,100 | 21.01 | 21.05 | 20.74 | 181,500 | 219,800 | -0.9 |
| 06/06/2025 |
20.96
|
28,033,000 | 21.23 | 21.32 | 20.96 | 594,700 | 2,130,200 | -36.5 |
| 05/06/2025 |
21.27
|
24,655,300 | 21.50 | 21.58 | 21.23 | 1,890,000 | 932,400 | 23.2 |
| 04/06/2025 |
21.50
|
19,435,500 | 21.94 | 21.94 | 21.45 | 142,200 | 243,900 | -2.5 |
| 03/06/2025 |
21.76
|
58,587,500 | 21.41 | 22.07 | 21.41 | 3,542,100 | 2,471,500 | 25.8 |
| 02/06/2025 |
21.05
|
12,057,800 | 20.74 | 21.05 | 20.74 | 560,200 | 324,500 | 5.6 |
| 30/05/2025 |
20.83
|
19,752,200 | 20.87 | 21.27 | 20.78 | 1,825,000 | 1,496,500 | 7.6 |
| 29/05/2025 |
20.87
|
14,889,300 | 21.18 | 21.23 | 20.87 | 39,800 | 524,900 | -11.4 |
| 28/05/2025 |
21.05
|
24,600,300 | 21.27 | 21.50 | 20.92 | 415,500 | 2,845,400 | -58.2 |
| 27/05/2025 |
21.05
|
24,420,300 | 21.05 | 21.32 | 20.87 | 398,800 | 2,560,900 | -51.4 |
| 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 |