| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.18 | 1.33% | 790,600,500 | 17,502,198 | 0 |
12.48
14.35
13.25
|
|
2 tháng
(2026-07-13) |
-0.15 | -1.09% | 1,836,120,800 | -8,214,024 | 0 |
11.19
14.35
13.25
|
|
3 tháng
(2026-06-15) |
-2.96 | -17.67% | 2,464,832,100 | -18,457,283 | 0 |
11.19
17.14
13.25
|
|
6 tháng
(2026-03-16) |
-1.63 | -10.56% | 4,797,531,000 | -11,021,188 | -84.1 |
11.19
18.43
13.25
|
|
12 tháng
(2025-09-16) |
-16.76 | -54.85% | 9,840,654,000 | -71,589,488 | -1,602.5 |
11.19
31.85
13.25
|
|
24 tháng
(2024-09-23) |
5.11 | 58.73% | 18,447,106,300 | 30,454,829 | -1,106.3 |
6.92
31.85
13.25
|
|
36 tháng
(2023-09-27) |
3.66 | 36.09% | 24,920,403,600 | 1,054,565 | -1,426.7 |
6.92
31.85
13.25
|
|
60 tháng
(2021-10-07) |
7.18 | 108.50% | 30,840,015,200 | 26,346,633 | -1,043.6 |
2.82
31.85
13.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
20.91
|
44,335,700 | 20.99 | 21.47 | 20.59 | 389,300 | 6,190,500 | -151.5 |
| 17/11/2025 |
20.91
|
30,010,300 | 20.87 | 21.03 | 20.55 | 46,000 | 3,585,700 | -91.6 |
| 14/11/2025 |
20.75
|
47,746,700 | 20.03 | 21.11 | 19.87 | 1,995,300 | 2,474,600 | -13.2 |
| 13/11/2025 |
20.11
|
36,123,000 | 20.51 | 20.55 | 19.95 | 7,400 | 5,185,300 | -129.7 |
| 12/11/2025 |
20.47
|
52,122,100 | 19.95 | 20.71 | 19.58 | 286,200 | 6,282,400 | -150.2 |
| 11/11/2025 |
19.58
|
41,135,600 | 19.06 | 19.62 | 18.66 | 1,744,300 | 1,538,000 | 4.8 |
| 10/11/2025 |
18.82
|
60,743,300 | 19.58 | 19.99 | 18.50 | 6,085,000 | 2,956,000 | 73.2 |
| 07/11/2025 |
19.71
|
32,217,700 | 21.11 | 21.43 | 19.71 | 1,493,700 | 2,457,300 | -26.1 |
| 06/11/2025 |
21.11
|
26,169,600 | 21.72 | 21.88 | 20.95 | 2,617,700 | 4,765,000 | -56.7 |
| 05/11/2025 |
21.76
|
32,145,600 | 22.40 | 22.40 | 21.51 | 1,370,900 | 4,177,800 | -77.0 |
| 04/11/2025 |
22.40
|
63,196,200 | 20.67 | 22.40 | 20.67 | 13,049,200 | 593,600 | 326.3 |
| 03/11/2025 |
20.95
|
70,721,900 | 22.52 | 22.64 | 20.95 | 12,837,800 | 23,510,700 | -283.8 |
| 31/10/2025 |
22.52
|
47,723,100 | 23.32 | 24.05 | 22.16 | 6,434,400 | 2,628,400 | 107.5 |
| 30/10/2025 |
23.57
|
65,614,800 | 25.42 | 25.42 | 23.57 | 289,900 | 13,185,800 | -389.7 |
| 29/10/2025 |
25.34
|
26,712,800 | 25.78 | 25.90 | 25.01 | 16,100 | 4,341,600 | -137.7 |
| 28/10/2025 |
25.74
|
27,812,200 | 25.34 | 25.74 | 24.81 | 558,300 | 462,100 | 3.0 |
| 27/10/2025 |
24.93
|
56,368,900 | 24.93 | 26.46 | 24.77 | 3,456,300 | 2,840,500 | 19.3 |
| 24/10/2025 |
24.89
|
51,360,700 | 26.34 | 26.38 | 24.89 | 3,590,500 | 8,048,700 | -143.5 |
| 23/10/2025 |
26.62
|
22,088,700 | 28.15 | 28.15 | 26.62 | 355,200 | 2,278,600 | -66.5 |
| 22/10/2025 |
27.99
|
35,307,200 | 28.03 | 28.23 | 26.14 | 567,700 | 2,899,400 | -79.6 |
| 21/10/2025 |
27.91
|
76,646,100 | 28.59 | 29.12 | 26.86 | 4,421,900 | 779,600 | 126.4 |
| 20/10/2025 |
28.75
|
45,007,500 | 30.72 | 31.37 | 28.75 | 3,555,800 | 291,800 | 122.1 |
| 17/10/2025 |
30.89
|
42,432,700 | 31.93 | 32.29 | 30.76 | 1,512,700 | 3,106,200 | -62.5 |
| 16/10/2025 |
31.81
|
37,095,400 | 32.21 | 32.53 | 31.53 | 3,764,100 | 522,600 | 128.8 |
| 15/10/2025 |
31.85
|
42,894,900 | 32.01 | 32.33 | 31.49 | 654,900 | 231,300 | 16.8 |
| 14/10/2025 |
31.45
|
76,556,600 | 30.72 | 32.21 | 30.64 | 3,245,400 | 792,000 | 94.5 |
| 13/10/2025 |
30.16
|
33,204,000 | 29.80 | 30.28 | 29.52 | 2,969,600 | 1,415,500 | 57.9 |
| 10/10/2025 |
30.28
|
40,677,300 | 30.56 | 31.13 | 30.12 | 1,180,800 | 4,037,900 | -108.3 |
| 09/10/2025 |
30.64
|
31,750,600 | 31.29 | 31.29 | 30.24 | 0 | 0 | 0 |
| 08/10/2025 |
30.64
|
41,788,400 | 30.97 | 31.17 | 29.40 | 1,587,200 | 3,225,700 | -61.0 |
| 07/10/2025 |
30.16
|
27,375,700 | 30.56 | 31.29 | 30.04 | 1,346,200 | 2,004,700 | -24.5 |
| 06/10/2025 |
30.52
|
44,750,500 | 29.36 | 30.52 | 28.95 | 5,312,600 | 1,414,900 | 147.6 |
| 03/10/2025 |
28.55
|
22,114,400 | 29.04 | 29.04 | 28.23 | 128,700 | 1,333,300 | -42.8 |
| 02/10/2025 |
29.12
|
14,714,700 | 30.16 | 30.16 | 28.99 | 115,300 | 1,817,700 | -62.2 |
| 01/10/2025 |
29.76
|
31,091,800 | 29.60 | 30.40 | 29.40 | 3,912,600 | 1,651,800 | 84.4 |
| 30/09/2025 |
29.04
|
17,665,600 | 29.36 | 29.36 | 28.27 | 624,000 | 2,866,400 | -80.6 |
| 29/09/2025 |
29.04
|
17,398,800 | 28.95 | 29.52 | 28.55 | 217,400 | 2,423,400 | -79.3 |
| 26/09/2025 |
28.95
|
22,037,800 | 30.08 | 30.08 | 28.91 | 702,000 | 5,363,500 | -170.2 |
| 25/09/2025 |
29.96
|
24,967,300 | 30.00 | 30.56 | 29.80 | 1,108,800 | 3,717,700 | -97.4 |
| 24/09/2025 |
29.84
|
25,941,200 | 29.88 | 29.88 | 28.95 | 317,300 | 2,835,600 | -92.6 |
| 23/09/2025 |
29.68
|
23,333,000 | 29.08 | 29.92 | 28.75 | 7,511,900 | 742,000 | 249.7 |
| 22/09/2025 |
29.08
|
47,687,900 | 28.95 | 29.12 | 26.98 | 7,278,200 | 2,519,000 | 173.4 |
| 19/09/2025 |
28.31
|
39,114,500 | 29.84 | 30.16 | 28.31 | 11,352,900 | 17,384,900 | -202.1 |
| 18/09/2025 |
29.76
|
27,618,300 | 29.52 | 30.12 | 28.71 | 621,800 | 3,939,600 | -121.4 |
| 17/09/2025 |
29.36
|
20,204,000 | 30.16 | 30.32 | 29.36 | 553,200 | 1,039,200 | -17.8 |
| 16/09/2025 |
30.56
|
62,363,500 | 32.13 | 32.13 | 30.16 | 11,978,300 | 1,395,100 | 412.6 |
| 15/09/2025 |
30.12
|
49,369,000 | 29.36 | 30.12 | 28.95 | 6,210,800 | 661,100 | 205.3 |
| 12/09/2025 |
28.15
|
27,309,800 | 28.19 | 28.27 | 27.63 | 622,500 | 4,281,400 | -127.2 |
| 11/09/2025 |
27.99
|
44,949,800 | 28.71 | 28.71 | 26.78 | 912,800 | 3,586,200 | -91.6 |
| 10/09/2025 |
28.79
|
33,130,600 | 29.28 | 29.32 | 28.27 | 400,900 | 897,500 | -17.8 |
| 09/09/2025 |
28.55
|
38,455,200 | 26.22 | 28.55 | 25.38 | 4,781,600 | 2,824,200 | 61.7 |
| 08/09/2025 |
26.94
|
48,937,200 | 28.91 | 28.91 | 26.94 | 2,677,600 | 5,361,200 | -91.6 |
| 05/09/2025 |
28.95
|
38,178,100 | 30.56 | 30.56 | 28.55 | 678,200 | 2,456,000 | -66.3 |
| 04/09/2025 |
30.16
|
24,527,700 | 30.44 | 30.52 | 29.84 | 2,277,700 | 3,624,600 | -50.3 |
| 03/09/2025 |
30.12
|
22,924,900 | 30.24 | 30.44 | 29.68 | 756,600 | 4,298,300 | -132.3 |
| 29/08/2025 |
30.32
|
64,672,100 | 31.21 | 31.57 | 30.28 | 865,800 | 9,575,300 | -337.5 |
| 28/08/2025 |
30.89
|
58,098,900 | 29.76 | 30.93 | 28.83 | 3,288,752 | 5,117,130 | 0 |
| 27/08/2025 |
29.64
|
61,173,100 | 28.99 | 29.96 | 28.55 | 4,726,700 | 2,454,300 | 83.1 |
| 26/08/2025 |
28.03
|
32,111,700 | 26.10 | 28.03 | 25.98 | 5,581,600 | 1,249,200 | 145.6 |
| 25/08/2025 |
26.22
|
35,657,100 | 29.32 | 29.32 | 25.98 | 3,916,200 | 6,112,800 | -80.2 |
| 22/08/2025 |
27.75
|
43,479,600 | 27.67 | 28.55 | 26.46 | 6,542,500 | 1,236,800 | 180.6 |
| 21/08/2025 |
28.15
|
33,667,700 | 30.00 | 30.16 | 28.15 | 947,600 | 4,208,400 | -117.9 |
| 20/08/2025 |
29.36
|
48,731,400 | 29.20 | 30.12 | 27.19 | 8,207,800 | 2,548,500 | 201.7 |
| 19/08/2025 |
29.20
|
33,039,100 | 29.96 | 30.60 | 28.79 | 645,700 | 3,018,300 | -89.2 |
| 18/08/2025 |
29.76
|
38,995,000 | 29.28 | 29.76 | 28.35 | 2,034,300 | 6,537,000 | -162.2 |
| 15/08/2025 |
27.91
|
45,093,800 | 27.91 | 27.91 | 26.94 | 5,783,300 | 751,600 | 173.5 |
| 14/08/2025 |
26.10
|
38,549,200 | 24.53 | 26.10 | 24.49 | 2,711,900 | 596,400 | 66.7 |
| 13/08/2025 |
24.41
|
61,939,500 | 24.13 | 24.49 | 22.76 | 2,174,400 | 1,069,100 | 32.0 |
| 12/08/2025 |
24.13
|
31,299,200 | 23.81 | 24.29 | 23.32 | 781,400 | 2,554,100 | -52.4 |
| 11/08/2025 |
23.53
|
46,874,400 | 23.32 | 24.09 | 22.84 | 3,004,800 | 4,135,500 | -32.3 |
| 08/08/2025 |
22.92
|
52,277,200 | 22.96 | 23.49 | 22.40 | 841,100 | 2,236,000 | -39.9 |
| 07/08/2025 |
22.80
|
39,959,500 | 23.49 | 23.49 | 22.32 | 1,545,200 | 5,499,800 | -112.1 |
| 06/08/2025 |
22.92
|
60,174,500 | 21.68 | 23.04 | 21.27 | 7,831,500 | 2,848,500 | 138.2 |
| 05/08/2025 |
21.56
|
77,812,600 | 22.88 | 22.88 | 20.75 | 4,821,500 | 9,907,600 | -140.7 |
| 04/08/2025 |
22.28
|
45,086,000 | 20.39 | 22.44 | 20.35 | 5,498,100 | 2,242,700 | 87.1 |
| 01/08/2025 |
21.15
|
50,221,700 | 21.96 | 22.36 | 20.91 | 4,430,900 | 2,064,100 | 62.1 |
| 31/07/2025 |
21.96
|
54,199,600 | 21.15 | 21.96 | 20.55 | 1,035,700 | 2,620,700 | -42.8 |
| 30/07/2025 |
20.59
|
72,979,100 | 19.62 | 20.59 | 18.86 | 12,386,800 | 7,412,000 | 122.2 |
| 29/07/2025 |
19.26
|
118,786,000 | 22.00 | 22.00 | 19.26 | 2,368,200 | 12,048,400 | -257.5 |
| 28/07/2025 |
20.67
|
32,943,200 | 20.59 | 20.67 | 20.23 | 725,500 | 4,816,300 | -104.8 |
| 25/07/2025 |
19.34
|
35,258,900 | 18.42 | 19.34 | 18.26 | 2,753,100 | 1,947,500 | 19.6 |
| 24/07/2025 |
18.10
|
44,869,600 | 17.69 | 18.10 | 17.21 | 6,169,000 | 1,808,600 | 95.8 |
| 23/07/2025 |
17.41
|
64,590,100 | 17.29 | 17.73 | 16.77 | 582,400 | 11,572,400 | -238.4 |
| 22/07/2025 |
16.61
|
61,721,300 | 15.40 | 16.61 | 15.36 | 4,543,700 | 2,330,800 | 42.7 |
| 21/07/2025 |
15.52
|
71,038,700 | 15.64 | 15.84 | 14.96 | 2,609,000 | 7,120,600 | -86.1 |
| 18/07/2025 |
15.16
|
65,011,100 | 14.40 | 15.16 | 14.32 | 6,719,600 | 2,098,000 | 84.6 |
| 17/07/2025 |
14.20
|
51,288,400 | 14.24 | 14.48 | 13.95 | 3,304,200 | 6,207,200 | -52.2 |
| 16/07/2025 |
13.75
|
91,904,900 | 12.87 | 13.75 | 12.87 | 3,470,100 | 954,300 | 42.3 |
| 15/07/2025 |
12.87
|
60,606,300 | 12.67 | 13.43 | 12.63 | 3,279,600 | 4,828,300 | -26.0 |
| 14/07/2025 |
12.71
|
46,475,900 | 12.75 | 12.79 | 12.35 | 4,002,100 | 3,804,700 | 3.4 |
| 11/07/2025 |
12.75
|
50,644,800 | 12.55 | 12.95 | 12.43 | 4,548,425 | 2,294,592 | 0 |
| 10/07/2025 |
12.55
|
46,300,600 | 12.59 | 12.67 | 12.23 | 8,362,300 | 3,934,600 | 0 |
| 09/07/2025 |
12.51
|
60,326,700 | 12.31 | 12.87 | 12.31 | 7,663,401 | 2,371,953 | 0 |
| 08/07/2025 |
12.19
|
55,672,600 | 11.94 | 12.23 | 11.86 | 11,633,700 | 1,399,000 | 153.4 |
| 07/07/2025 |
11.94
|
69,939,100 | 11.86 | 12.23 | 11.70 | 3,490,500 | 5,225,700 | -26.0 |
| 04/07/2025 |
11.70
|
74,330,400 | 11.50 | 11.90 | 11.50 | 4,457,300 | 1,119,500 | 48.1 |
| 03/07/2025 |
11.38
|
125,401,100 | 11.02 | 11.74 | 10.94 | 8,200,300 | 2,659,700 | 78.2 |
| 02/07/2025 |
10.98
|
120,961,800 | 10.30 | 10.98 | 10.30 | 9,620,900 | 737,700 | 117.6 |
| 01/07/2025 |
10.30
|
25,903,800 | 10.38 | 10.38 | 10.17 | 412,700 | 36,500 | 4.8 |
| 30/06/2025 |
10.25
|
19,153,200 | 10.38 | 10.46 | 10.25 | 2,164,100 | 408,500 | 22.7 |