| 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) |
-5.30 | -15.01% | 253,690,000 | 33,900 | -8.6 |
29.25
36.45
30
|
|
2 tháng
(2026-01-12) |
-8 | -21.05% | 553,981,600 | -44,900 | -9.5 |
29.25
38
30
|
|
3 tháng
(2025-12-15) |
-2 | -6.25% | 785,873,900 | 694,800 | 21.7 |
29.25
38
30
|
|
6 tháng
(2025-09-15) |
-7.99 | -21.04% | 1,720,719,800 | -2,850,000 | -92.2 |
29.25
41.30
30
|
|
12 tháng
(2025-03-18) |
3.31 | 12.39% | 4,510,733,100 | -10,545,752 | -563.5 |
22.99
41.30
30
|
|
24 tháng
(2024-03-25) |
8.84 | 41.75% | 7,532,782,700 | -14,120,983 | -1,095.8 |
20.31
41.30
30
|
|
36 tháng
(2023-03-29) |
16.77 | 126.81% | 8,816,597,000 | -14,416,085 | -1,104.7 |
13.09
41.30
30
|
|
60 tháng
(2021-04-08) |
10.18 | 51.39% | 13,620,570,500 | -14,535,855 | -1,107.2 |
9.78
41.30
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
29.57
|
20,226,200 | 29.37 | 29.57 | 28.74 | 380,000 | 380,000 | 0 |
| 23/05/2025 |
29.37
|
17,854,600 | 29.76 | 29.81 | 29.03 | 731,100 | 710,800 | 0.6 |
| 22/05/2025 |
29.71
|
28,001,500 | 29.86 | 30.39 | 29.52 | 700 | 500 | 0 |
| 21/05/2025 |
30.10
|
19,486,900 | 30.20 | 30.59 | 29.91 | 263,500 | 262,100 | 0.0 |
| 20/05/2025 |
30.15
|
38,192,300 | 28.74 | 30.30 | 28.74 | 1,002,100 | 1,022,000 | -0.6 |
| 19/05/2025 |
28.74
|
20,464,800 | 28.45 | 29.18 | 28.35 | 7,000 | 2,127 | 0 |
| 16/05/2025 |
28.69
|
20,031,000 | 29.13 | 29.13 | 28.50 | 942,400 | 908,600 | 0 |
| 15/05/2025 |
29.13
|
17,783,500 | 29.13 | 29.42 | 28.79 | 648,580 | 606,780 | 0 |
| 14/05/2025 |
29.08
|
19,728,500 | 28.59 | 29.71 | 28.54 | 27,900 | 2,000 | 0 |
| 13/05/2025 |
28.64
|
13,206,500 | 28.74 | 28.93 | 28.40 | 5,400 | 2,000 | 0 |
| 12/05/2025 |
28.64
|
46,701,100 | 26.94 | 28.69 | 26.89 | 5,400 | 86,000 | 0 |
| 09/05/2025 |
26.89
|
18,296,500 | 26.60 | 27.28 | 26.55 | 0 | 25,900 | 0 |
| 08/05/2025 |
26.69
|
18,382,100 | 26.30 | 26.74 | 26.16 | 4,400 | 0 | 0 |
| 07/05/2025 |
26.25
|
12,557,800 | 26.16 | 26.40 | 25.91 | 3,100 | 8,500 | 0 |
| 06/05/2025 |
26.16
|
24,407,100 | 25.82 | 26.50 | 25.72 | 12,600 | 3,000 | 0 |
| 05/05/2025 |
25.82
|
9,048,300 | 25.96 | 25.96 | 25.48 | 0 | 1,300 | 0 |
| 29/04/2025 |
25.62
|
18,134,300 | 25.33 | 25.91 | 25.33 | 304,700 | 304,800 | -0.0 |
| 28/04/2025 |
25.33
|
11,163,200 | 25.33 | 25.43 | 25.13 | 924,300 | 935,700 | -0.3 |
| 25/04/2025 |
25.28
|
19,491,800 | 25.28 | 25.38 | 24.74 | 1,012,500 | 804,000 | 0 |
| 24/04/2025 |
25.09
|
8,915,900 | 25.33 | 25.43 | 25.04 | 199,200 | 181,500 | 0.5 |
| 23/04/2025 |
25.43
|
18,232,600 | 25.09 | 25.62 | 24.50 | 589,600 | 586,600 | 0.1 |
| 22/04/2025 |
24.50
|
29,523,500 | 24.60 | 24.99 | 23.33 | 5,556,300 | 5,764,300 | -5.1 |
| 21/04/2025 |
25.09
|
12,192,200 | 25.33 | 25.62 | 24.94 | 145,300 | 17,700 | -0.5 |
| 18/04/2025 |
25.33
|
16,887,000 | 25.82 | 25.82 | 25.33 | 1,388,213 | 126,000 | 33.4 |
| 17/04/2025 |
25.33
|
14,259,300 | 24.94 | 25.33 | 24.89 | 1,618,500 | 376,500 | 0.1 |
| 16/04/2025 |
25.13
|
18,147,100 | 25.48 | 25.77 | 25.09 | 2,874,600 | 1,026,700 | 22.2 |
| 15/04/2025 |
25.33
|
21,183,400 | 25.38 | 25.67 | 25.13 | 2,860,400 | 3,598,813 | -30.1 |
| 14/04/2025 |
25.86
|
19,905,300 | 25.91 | 26.01 | 25.43 | 651,008 | 1,242,100 | -15.5 |
| 11/04/2025 |
25.91
|
47,940,500 | 25.82 | 25.91 | 24.94 | 9,460,895 | 5,221,800 | 113.2 |
| 10/04/2025 |
24.60
|
1,241,800 | 24.60 | 24.60 | 24.60 | 2,016,144 | 1,296,300 | -1.1 |
| 09/04/2025 |
22.99
|
40,792,200 | 21.72 | 24.26 | 21.72 | 6,784,000 | 651,008 | 145.0 |
| 08/04/2025 |
23.33
|
33,465,800 | 24.35 | 24.35 | 23.33 | 0 | 1,280,594 | -30.7 |
| 04/04/2025 |
25.04
|
56,795,800 | 23.53 | 25.09 | 23.53 | 5,702,200 | 13,418,345 | -190.3 |
| 03/04/2025 |
25.28
|
58,893,200 | 26.25 | 26.50 | 25.28 | 5,195,300 | 12,727,300 | -195.8 |
| 02/04/2025 |
27.18
|
6,668,600 | 27.28 | 27.42 | 27.13 | 4,142,900 | 3,789,900 | 0 |
| 01/04/2025 |
27.23
|
9,054,500 | 26.79 | 27.28 | 26.69 | 3,004,800 | 3,005,400 | -0.0 |
| 31/03/2025 |
26.79
|
12,983,300 | 26.69 | 26.79 | 26.50 | 3,972,300 | 4,089,565 | -3.2 |
| 28/03/2025 |
26.84
|
12,353,600 | 27.03 | 27.08 | 26.74 | 2,218,500 | 2,571,500 | -9.7 |
| 27/03/2025 |
27.03
|
7,518,900 | 27.28 | 27.42 | 27.03 | 766,888 | 416,688 | 0 |
| 26/03/2025 |
27.28
|
24,089,300 | 27.18 | 27.76 | 27.08 | 505,600 | 106,000 | -1.3 |
| 25/03/2025 |
27.18
|
8,130,100 | 27.37 | 27.47 | 27.13 | 0 | 0 | 0 |
| 24/03/2025 |
27.28
|
21,083,700 | 26.64 | 27.47 | 26.50 | 1,183,000 | 1,538,000 | -9.9 |
| 21/03/2025 |
26.64
|
7,447,300 | 26.64 | 26.84 | 26.60 | 0 | 0 | 0 |
| 20/03/2025 |
26.74
|
14,430,700 | 26.79 | 26.84 | 26.40 | 370,506 | 203,806 | -2.8 |
| 19/03/2025 |
26.55
|
12,083,700 | 26.60 | 26.64 | 26.45 | 3,463,500 | 3,445,300 | -0.1 |
| 18/03/2025 |
26.69
|
7,945,400 | 26.79 | 26.89 | 26.60 | 1,647,600 | 1,594,900 | -2.0 |
| 17/03/2025 |
26.74
|
11,002,100 | 26.64 | 26.74 | 26.45 | 744,309 | 1,013,209 | -7.3 |
| 14/03/2025 |
26.60
|
10,662,000 | 26.40 | 26.69 | 26.40 | 6,635,700 | 6,631,700 | -1.3 |
| 13/03/2025 |
26.60
|
18,991,700 | 27.08 | 27.08 | 26.55 | 1,527,300 | 1,709,000 | -5.0 |
| 12/03/2025 |
27.13
|
10,861,400 | 27.37 | 27.52 | 27.08 | 164,700 | 57,475 | -0.3 |
| 11/03/2025 |
27.28
|
15,313,400 | 26.79 | 27.28 | 26.74 | 318,600 | 425,600 | -3.0 |
| 10/03/2025 |
27.08
|
13,907,700 | 27.03 | 27.57 | 26.99 | 243,200 | 200,300 | -1.1 |
| 07/03/2025 |
27.03
|
14,922,200 | 26.99 | 27.18 | 26.74 | 532,669 | 136,700 | -3.2 |
| 06/03/2025 |
26.99
|
12,570,100 | 26.74 | 26.99 | 26.64 | 6,340,800 | 6,322,800 | 0.5 |
| 05/03/2025 |
26.60
|
13,269,400 | 26.79 | 26.89 | 26.60 | 711,200 | 198,500 | 5.0 |
| 04/03/2025 |
26.79
|
40,196,300 | 25.43 | 26.84 | 25.33 | 91,100 | 557,969 | -12.5 |
| 03/03/2025 |
25.43
|
9,359,400 | 25.48 | 25.62 | 25.38 | 24,600 | 18,000 | 0.2 |
| 28/02/2025 |
25.43
|
12,220,900 | 25.57 | 25.62 | 25.38 | 695,101 | 953,200 | -6.7 |
| 27/02/2025 |
25.57
|
12,505,900 | 25.72 | 25.72 | 25.33 | 309,000 | 91,100 | 5.8 |
| 26/02/2025 |
25.62
|
9,946,900 | 25.72 | 25.86 | 25.62 | 1,516,961 | 414,100 | 29.2 |
| 25/02/2025 |
25.72
|
14,496,400 | 25.91 | 26.11 | 25.67 | 1,055,000 | 579,601 | 12.7 |
| 24/02/2025 |
25.82
|
11,762,200 | 25.72 | 25.96 | 25.62 | 0 | 422,000 | -11.2 |
| 21/02/2025 |
25.82
|
8,800,600 | 25.91 | 25.91 | 25.72 | 224,200 | 1,247,561 | -27.1 |
| 20/02/2025 |
25.86
|
21,179,500 | 25.52 | 25.91 | 25.38 | 1,103,000 | 1,534,000 | -29.8 |
| 19/02/2025 |
25.43
|
12,938,100 | 25.28 | 25.48 | 25.13 | 476,300 | 469,500 | 0.2 |
| 18/02/2025 |
25.18
|
10,757,000 | 25.04 | 25.43 | 24.99 | 48,026 | 236,126 | -4.9 |
| 17/02/2025 |
25.04
|
10,972,700 | 25.33 | 25.43 | 25.04 | 602,800 | 1,352,900 | -23.0 |
| 14/02/2025 |
25.33
|
10,239,600 | 25.43 | 25.52 | 25.23 | 1,750,600 | 44,000 | -1.1 |
| 13/02/2025 |
25.28
|
11,953,600 | 24.94 | 25.33 | 24.89 | 433,700 | 247,089 | -2.9 |
| 12/02/2025 |
25.04
|
11,524,500 | 25.33 | 25.33 | 25.04 | 712,800 | 139,900 | 1.9 |
| 11/02/2025 |
25.23
|
15,667,000 | 25.43 | 25.48 | 25.09 | 2,005,500 | 2,142,500 | -3.2 |
| 10/02/2025 |
25.09
|
22,152,900 | 25.09 | 25.57 | 24.79 | 139,700 | 563,200 | -11.0 |
| 07/02/2025 |
25.09
|
26,585,000 | 24.79 | 25.13 | 24.55 | 1,031,000 | 1,059,800 | -0.8 |
| 06/02/2025 |
24.55
|
37,579,600 | 24.26 | 24.84 | 24.16 | 1,147,100 | 2,202,700 | -27.0 |
| 05/02/2025 |
24.06
|
9,430,900 | 24.21 | 24.26 | 23.92 | 388,500 | 214,700 | 4.3 |
| 04/02/2025 |
24.01
|
12,471,500 | 23.72 | 24.06 | 23.67 | 29,200 | 1,194,000 | -28.5 |
| 03/02/2025 |
23.72
|
9,885,100 | 23.87 | 24.06 | 23.62 | 817,700 | 1,465,500 | -15.8 |
| 24/01/2025 |
24.11
|
10,331,500 | 24.16 | 24.21 | 24.01 | 375,000 | 204,700 | 4.2 |
| 23/01/2025 |
23.97
|
21,069,200 | 23.72 | 24.21 | 23.62 | 125,100 | 29,200 | 2.3 |
| 22/01/2025 |
23.58
|
7,455,200 | 23.82 | 23.82 | 23.53 | 213,600 | 8,200 | 5.0 |
| 21/01/2025 |
23.58
|
8,127,000 | 23.77 | 23.87 | 23.53 | 186,900 | 561,900 | -9.1 |
| 20/01/2025 |
23.77
|
5,183,100 | 23.77 | 23.87 | 23.62 | 30,000 | 123,100 | -3.0 |
| 17/01/2025 |
23.77
|
10,016,400 | 23.23 | 23.77 | 23.14 | 168,400 | 376,700 | -5.0 |
| 16/01/2025 |
23.23
|
8,074,100 | 23.23 | 23.33 | 22.99 | 0 | 43,800 | -1.0 |
| 15/01/2025 |
23.09
|
6,720,200 | 23.19 | 23.28 | 23.04 | 156,700 | 186,700 | -0.7 |
| 14/01/2025 |
22.99
|
4,180,100 | 22.94 | 23.14 | 22.89 | 13,300 | 5,300 | 0.2 |
| 13/01/2025 |
23.19
|
7,939,900 | 22.60 | 23.19 | 22.55 | 29,100 | 31,900 | -0.1 |
| 10/01/2025 |
22.80
|
6,232,100 | 23.38 | 23.38 | 22.80 | 214,700 | 92,600 | 2.9 |
| 09/01/2025 |
23.33
|
4,709,000 | 23.43 | 23.43 | 23.14 | 607,400 | 237,900 | 4.1 |
| 08/01/2025 |
23.33
|
11,947,100 | 23.19 | 23.67 | 23.04 | 4,660,956 | 371,100 | 102.6 |
| 07/01/2025 |
23.04
|
7,615,500 | 23.28 | 23.28 | 22.94 | 701,500 | 324,200 | 9.0 |
| 06/01/2025 |
22.99
|
8,132,700 | 22.99 | 23.23 | 22.89 | 103,500 | 405,200 | -7.2 |
| 03/01/2025 |
22.99
|
17,426,900 | 23.72 | 23.72 | 22.99 | 1,180,200 | 4,215,956 | -72.0 |
| 02/01/2025 |
23.72
|
7,834,500 | 24.01 | 24.06 | 23.67 | 16,200 | 590,900 | -14.0 |
| 31/12/2024 |
24.01
|
9,403,700 | 23.72 | 24.01 | 23.72 | 0 | 81,100 | -2.0 |
| 30/12/2024 |
23.77
|
10,145,800 | 24.11 | 24.11 | 23.72 | 7,583,600 | 9,265,600 | -41.1 |
| 27/12/2024 |
23.97
|
15,395,600 | 23.87 | 24.26 | 23.82 | 150 | 16,200 | -0.4 |
| 26/12/2024 |
23.72
|
5,475,600 | 23.87 | 23.92 | 23.67 | 1,066,261 | 1,008,200 | 1.4 |
| 25/12/2024 |
23.82
|
18,370,600 | 23.38 | 24.26 | 23.33 | 0 | 454,200 | -11.3 |
| 24/12/2024 |
23.38
|
5,175,500 | 23.43 | 23.43 | 23.19 | 1,708,397 | 1,574,650 | 3.2 |