| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-1.15 | -4.20% | 178,830,000 | 3,112,025 | 0 |
26.20
29
26.20
|
|
2 tháng
(2026-03-02) |
-2.11 | -7.47% | 516,168,000 | 23,497,529 | 549.4 |
24.45
30.04
26.20
|
|
3 tháng
(2026-02-02) |
-0.28 | -1.04% | 662,087,500 | 24,615,729 | 597.8 |
24.45
30.04
26.20
|
|
6 tháng
(2025-11-03) |
0.11 | 0.41% | 1,308,196,100 | -13,279,371 | -742.6 |
23.70
30.04
26.20
|
|
12 tháng
(2025-05-06) |
-0.62 | -2.31% | 2,724,212,100 | -78,422,295 | -3,771.4 |
23.70
34.97
26.20
|
|
24 tháng
(2024-05-13) |
-0.08 | -0.31% | 4,257,473,500 | -64,548,693 | -3,186.6 |
22.39
34.97
26.20
|
|
36 tháng
(2023-05-17) |
8.53 | 48.30% | 5,732,178,400 | -79,558,694 | -3,991.6 |
17.67
34.97
26.20
|
|
60 tháng
(2021-05-27) |
11.67 | 80.31% | 8,114,075,700 | -64,354,174 | -3,931.4 |
9.27
34.97
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
27.83
|
14,171,900 | 28.01 | 28.09 | 27.47 | 1,956,900 | 1,531,837 | 0 |
| 09/07/2025 |
27.73
|
18,911,200 | 27.25 | 28.20 | 27.25 | 1,824,100 | 1,234,100 | 0 |
| 08/07/2025 |
27.22
|
10,687,700 | 26.96 | 27.29 | 26.89 | 1,902,500 | 367,400 | 57.5 |
| 07/07/2025 |
26.89
|
10,014,400 | 26.82 | 27.11 | 26.78 | 1,565,600 | 249,500 | 48.9 |
| 04/07/2025 |
26.60
|
5,153,400 | 26.82 | 26.96 | 26.46 | 1,086,000 | 7,000 | 39.6 |
| 03/07/2025 |
26.67
|
16,706,500 | 26.46 | 27.04 | 26.28 | 4,817,700 | 1,402,900 | 125.8 |
| 02/07/2025 |
26.46
|
11,563,400 | 25.66 | 26.78 | 25.66 | 497,400 | 842,800 | -12.3 |
| 01/07/2025 |
25.66
|
4,491,000 | 25.91 | 25.99 | 25.59 | 100,300 | 319,300 | -7.8 |
| 30/06/2025 |
25.91
|
4,947,400 | 25.95 | 26.20 | 25.91 | 369,600 | 65,200 | 10.9 |
| 27/06/2025 |
25.70
|
4,808,700 | 25.77 | 25.99 | 25.62 | 108,700 | 2,166,100 | -73.1 |
| 26/06/2025 |
25.73
|
4,491,100 | 26.09 | 26.09 | 25.66 | 200 | 745,900 | -26.5 |
| 25/06/2025 |
25.99
|
6,468,800 | 26.06 | 26.35 | 25.80 | 602,100 | 71,300 | 19.1 |
| 24/06/2025 |
25.95
|
7,975,500 | 25.77 | 26.31 | 25.77 | 419,000 | 878,500 | -15.5 |
| 23/06/2025 |
25.51
|
7,011,400 | 25.55 | 25.73 | 25.44 | 209,300 | 1,726,500 | -53.4 |
| 20/06/2025 |
25.95
|
3,951,700 | 25.99 | 26.17 | 25.73 | 545,500 | 457,000 | 3.2 |
| 19/06/2025 |
25.80
|
2,913,000 | 25.84 | 25.99 | 25.77 | 12,400 | 119,300 | -3.8 |
| 18/06/2025 |
25.91
|
6,285,500 | 26.06 | 26.42 | 25.88 | 187,400 | 1,841,000 | -59.4 |
| 17/06/2025 |
26.13
|
4,801,200 | 26.20 | 26.20 | 25.95 | 2,000,800 | 349,400 | 59.4 |
| 16/06/2025 |
26.02
|
4,736,100 | 25.59 | 26.06 | 25.55 | 42,100 | 1,638,000 | -56.8 |
| 13/06/2025 |
25.62
|
7,465,500 | 25.84 | 26.02 | 25.51 | 23,500 | 66,000 | -1.5 |
| 12/06/2025 |
26.20
|
5,392,400 | 25.84 | 26.24 | 25.84 | 2,033,500 | 800 | 73.1 |
| 11/06/2025 |
25.70
|
2,549,000 | 25.77 | 25.84 | 25.66 | 700,100 | 171,400 | 18.8 |
| 10/06/2025 |
25.70
|
4,648,300 | 25.48 | 25.91 | 25.48 | 1,280,400 | 262,400 | 36.1 |
| 09/06/2025 |
25.51
|
6,810,800 | 26.02 | 26.20 | 25.51 | 10,400 | 1,641,800 | -58.2 |
| 06/06/2025 |
26.02
|
11,235,300 | 26.60 | 26.67 | 26.02 | 422,300 | 3,357,900 | -106.5 |
| 05/06/2025 |
26.71
|
5,470,700 | 26.53 | 26.86 | 26.49 | 312,300 | 176,700 | 5.0 |
| 04/06/2025 |
26.57
|
6,730,500 | 27.15 | 27.15 | 26.53 | 32,700 | 1,359,800 | -49.1 |
| 03/06/2025 |
26.96
|
18,065,200 | 26.78 | 27.40 | 26.67 | 1,784,500 | 557,100 | 45.6 |
| 02/06/2025 |
26.31
|
4,953,300 | 26.02 | 26.42 | 25.99 | 94,700 | 706,900 | -22.1 |
| 30/05/2025 |
26.09
|
7,413,000 | 26.24 | 26.96 | 26.09 | 63,700 | 1,190,700 | -40.9 |
| 29/05/2025 |
26.20
|
7,379,300 | 26.67 | 26.67 | 26.20 | 184,200 | 1,250,500 | -38.8 |
| 28/05/2025 |
26.49
|
10,927,500 | 26.96 | 27.22 | 26.46 | 228,400 | 2,961,500 | -101.1 |
| 27/05/2025 |
26.82
|
7,678,900 | 26.96 | 27.11 | 26.71 | 136,600 | 945,300 | -30.0 |
| 26/05/2025 |
26.82
|
7,758,200 | 26.38 | 26.82 | 25.66 | 233,200 | 781,900 | -20.0 |
| 23/05/2025 |
26.28
|
5,002,400 | 26.38 | 26.67 | 26.20 | 300 | 490,700 | -17.8 |
| 22/05/2025 |
26.46
|
10,249,600 | 26.60 | 27.29 | 26.46 | 417,200 | 540,900 | 0 |
| 21/05/2025 |
26.82
|
6,829,100 | 26.96 | 27.15 | 26.60 | 34,800 | 613,500 | -21.4 |
| 20/05/2025 |
26.78
|
6,869,500 | 26.60 | 27.22 | 26.46 | 239,200 | 448,800 | -7.8 |
| 19/05/2025 |
26.60
|
8,209,800 | 27.04 | 27.04 | 26.53 | 356,800 | 1,070,607 | 0 |
| 16/05/2025 |
27.22
|
10,657,800 | 27.54 | 27.91 | 27.15 | 1,720,100 | 754,838 | 0 |
| 15/05/2025 |
27.47
|
8,566,700 | 27.62 | 27.65 | 27.33 | 1,226,500 | 60,400 | 0 |
| 14/05/2025 |
27.33
|
16,062,200 | 26.71 | 27.47 | 26.57 | 3,217,148 | 1,060,270 | 0 |
| 13/05/2025 |
26.71
|
7,999,800 | 26.93 | 27.22 | 26.60 | 1,972,300 | 1,289,700 | 0 |
| 12/05/2025 |
26.42
|
7,581,800 | 26.38 | 26.53 | 26.06 | 466,600 | 2,002,100 | 0 |
| 09/05/2025 |
26.35
|
5,254,000 | 26.75 | 26.86 | 26.35 | 243,400 | 1,128,800 | 0 |
| 08/05/2025 |
26.71
|
5,882,000 | 26.42 | 26.93 | 26.38 | 1,260,600 | 9,100 | 0 |
| 07/05/2025 |
26.42
|
8,107,100 | 26.67 | 26.78 | 26.31 | 635,300 | 286,700 | 0 |
| 06/05/2025 |
26.82
|
7,511,000 | 26.96 | 27.29 | 26.75 | 1,452,200 | 206,000 | 0 |
| 05/05/2025 |
26.82
|
5,868,000 | 27.18 | 27.25 | 26.75 | 95,000 | 2,187,500 | 0 |
| 29/04/2025 |
26.82
|
5,562,300 | 26.64 | 26.82 | 26.49 | 416,900 | 22,400 | 14.5 |
| 28/04/2025 |
26.64
|
5,789,300 | 26.42 | 26.67 | 26.24 | 557,600 | 589,400 | -1.2 |
| 25/04/2025 |
26.35
|
6,206,800 | 26.71 | 26.71 | 26.28 | 200 | 1,681,300 | -61.4 |
| 24/04/2025 |
26.64
|
6,724,600 | 26.42 | 26.78 | 26.02 | 83,700 | 750,400 | -24.3 |
| 23/04/2025 |
26.31
|
4,626,300 | 26.75 | 26.75 | 26.17 | 392,000 | 180,100 | 7.7 |
| 22/04/2025 |
25.95
|
15,018,300 | 25.44 | 26.28 | 24.10 | 1,240,167 | 953,900 | 8.9 |
| 21/04/2025 |
25.88
|
16,991,100 | 26.96 | 27.15 | 25.73 | 1,127,070 | 1,876,600 | -27.0 |
| 18/04/2025 |
26.86
|
12,113,100 | 27.44 | 28.01 | 26.86 | 1,972,100 | 841,900 | 42.9 |
| 17/04/2025 |
27.25
|
9,724,600 | 26.31 | 27.25 | 26.31 | 3,115,772 | 434,900 | 99.6 |
| 16/04/2025 |
26.67
|
11,600,900 | 26.53 | 27.11 | 26.53 | 3,421,000 | 577,000 | 105.5 |
| 15/04/2025 |
26.46
|
8,572,200 | 26.60 | 26.96 | 26.13 | 669,100 | 428,760 | 8.7 |
| 14/04/2025 |
27.04
|
11,510,600 | 26.49 | 27.04 | 26.17 | 1,005,700 | 1,367,700 | -12.8 |
| 11/04/2025 |
26.31
|
15,848,500 | 24.83 | 26.35 | 24.79 | 937,269 | 1,327,500 | -13.8 |
| 10/04/2025 |
24.83
|
344,800 | 24.83 | 24.83 | 24.83 | 0 | 35,700 | -1.2 |
| 09/04/2025 |
23.23
|
20,599,600 | 23.23 | 25.15 | 23.23 | 2,018,600 | 1,679,158 | 11.1 |
| 08/04/2025 |
24.97
|
6,872,100 | 25.88 | 26.09 | 24.97 | 452,400 | 373,500 | 2.8 |
| 04/04/2025 |
26.82
|
17,504,100 | 24.64 | 26.82 | 24.50 | 2,119,486 | 3,011,718 | -31.1 |
| 03/04/2025 |
26.31
|
20,816,600 | 27.58 | 27.69 | 26.31 | 131,900 | 2,089,893 | -72.1 |
| 02/04/2025 |
28.27
|
9,667,700 | 28.27 | 28.67 | 28.01 | 1,550,219 | 1,353,100 | 7.6 |
| 01/04/2025 |
28.27
|
6,249,400 | 27.91 | 28.27 | 27.73 | 1,801,424 | 985,500 | 31.8 |
| 31/03/2025 |
27.76
|
7,304,800 | 27.40 | 27.87 | 27.40 | 1,758,800 | 740,100 | 38.8 |
| 28/03/2025 |
27.62
|
9,316,800 | 27.87 | 28.01 | 27.22 | 1,334,300 | 361,730 | 36.8 |
| 27/03/2025 |
27.76
|
7,127,800 | 27.58 | 28.09 | 27.58 | 1,754,700 | 272,400 | 56.9 |
| 26/03/2025 |
27.83
|
7,675,700 | 28.23 | 28.34 | 27.76 | 410,300 | 441,801 | -1.2 |
| 25/03/2025 |
28.30
|
6,651,000 | 28.67 | 28.81 | 28.16 | 0 | 0 | 0 |
| 24/03/2025 |
28.59
|
9,763,500 | 28.38 | 28.59 | 27.80 | 1,324,700 | 1,224,200 | 4.0 |
| 21/03/2025 |
28.34
|
12,817,200 | 28.27 | 28.67 | 28.27 | 0 | 0 | 0 |
| 20/03/2025 |
28.41
|
8,059,900 | 28.23 | 28.70 | 28.12 | 1,924,300 | 573,700 | 52.8 |
| 19/03/2025 |
28.09
|
8,197,500 | 28.34 | 28.34 | 27.98 | 1,087,100 | 606,152 | 18.7 |
| 18/03/2025 |
28.34
|
8,146,800 | 28.78 | 28.78 | 28.34 | 1,715,264 | 145,234 | 62.0 |
| 17/03/2025 |
28.59
|
6,424,600 | 28.34 | 28.59 | 28.20 | 2,445,377 | 701,830 | 68.4 |
| 14/03/2025 |
28.20
|
6,108,000 | 28.05 | 28.41 | 27.91 | 1,527,120 | 107,579 | 55.1 |
| 13/03/2025 |
28.16
|
10,374,700 | 28.41 | 28.63 | 27.98 | 1,389,971 | 147,300 | 48.5 |
| 12/03/2025 |
28.45
|
9,691,800 | 28.85 | 28.92 | 28.23 | 892,210 | 311,830 | 22.8 |
| 11/03/2025 |
28.59
|
10,530,100 | 28.23 | 28.63 | 28.05 | 1,031,782 | 287,080 | 29.2 |
| 10/03/2025 |
28.45
|
13,958,600 | 28.41 | 28.92 | 28.20 | 1,954,901 | 514,200 | 56.7 |
| 07/03/2025 |
28.23
|
10,518,000 | 28.05 | 28.41 | 27.76 | 1,618,400 | 850,520 | 29.7 |
| 06/03/2025 |
27.91
|
13,621,300 | 26.93 | 27.91 | 26.93 | 3,828,300 | 1,356,157 | 93.3 |
| 05/03/2025 |
26.89
|
8,992,400 | 27.11 | 27.44 | 26.82 | 1,926,500 | 594,100 | 49.9 |
| 04/03/2025 |
27.15
|
8,147,400 | 26.96 | 27.18 | 26.53 | 1,932,100 | 90,126 | 68.4 |
| 03/03/2025 |
27.04
|
12,212,700 | 26.46 | 27.40 | 26.28 | 2,660,000 | 545,500 | 78.2 |
| 28/02/2025 |
26.42
|
6,514,800 | 26.57 | 26.89 | 26.42 | 228,900 | 737,300 | -18.7 |
| 27/02/2025 |
26.67
|
7,282,100 | 26.64 | 26.71 | 26.24 | 167,600 | 188,900 | -0.8 |
| 26/02/2025 |
26.53
|
12,293,200 | 26.78 | 26.96 | 26.53 | 580,800 | 285,900 | 10.8 |
| 25/02/2025 |
26.67
|
13,209,100 | 26.78 | 27.11 | 26.57 | 2,118,700 | 143,700 | 73.0 |
| 24/02/2025 |
26.64
|
8,573,000 | 26.28 | 26.67 | 26.09 | 703,800 | 328,400 | 13.7 |
| 21/02/2025 |
26.28
|
7,671,600 | 26.20 | 26.31 | 25.99 | 848,900 | 121,119 | 26.2 |
| 20/02/2025 |
26.31
|
8,626,100 | 26.46 | 26.53 | 26.13 | 1,364,100 | 271,314 | 39.7 |
| 19/02/2025 |
26.31
|
7,299,400 | 26.09 | 26.35 | 25.95 | 1,166,035 | 212,103 | 34.5 |
| 18/02/2025 |
26.02
|
11,035,700 | 25.80 | 26.20 | 25.66 | 3,334,500 | 380,000 | 105.9 |
| 17/02/2025 |
25.77
|
10,062,600 | 25.70 | 26.02 | 25.51 | 252,400 | 642,900 | -13.8 |