| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-2.70 | -9.75% | 339,395,200 | -36,758,932 | 0 |
24.35
27.80
24.80
|
|
2 tháng
(2026-06-01) |
-1.95 | -7.24% | 592,190,400 | -93,978,911 | 0 |
24.35
27.80
24.80
|
|
3 tháng
(2026-05-04) |
-1.48 | -5.59% | 900,461,000 | -96,297,048 | 0 |
24.35
28.15
24.80
|
|
6 tháng
(2026-02-02) |
-2.12 | -7.81% | 1,833,211,600 | -123,064,055 | 28.0 |
23.58
28.49
24.80
|
|
12 tháng
(2025-08-05) |
-1.04 | -3.98% | 5,677,463,500 | -165,623,976 | -1,855.7 |
23.58
37.98
24.80
|
|
24 tháng
(2024-08-12) |
7.64 | 44% | 11,408,278,900 | -201,844,367 | -2,790.5 |
15.26
37.98
24.80
|
|
36 tháng
(2023-08-16) |
5.61 | 28.92% | 15,302,762,300 | -391,944,629 | -6,472.7 |
15.26
37.98
24.80
|
|
60 tháng
(2021-08-26) |
5.51 | 28.24% | 22,642,611,500 | -526,372,747 | -10,665.2 |
12.68
37.98
24.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2025 |
31.54
|
34,643,000 | 31.74 | 31.79 | 31.15 | 1,761,200 | 11,473,200 | -310.4 |
| 09/10/2025 |
31.54
|
39,130,900 | 30.75 | 31.54 | 30.56 | 0 | 0 | 0 |
| 08/10/2025 |
30.56
|
25,369,900 | 30.85 | 31.10 | 30.16 | 2,950,100 | 4,296,900 | -41.7 |
| 07/10/2025 |
30.51
|
26,704,000 | 31.34 | 31.34 | 30.36 | 1,599,200 | 6,700,200 | -159.4 |
| 06/10/2025 |
31.00
|
42,838,700 | 29.72 | 31.00 | 29.48 | 6,068,200 | 7,116,800 | -34.8 |
| 03/10/2025 |
28.99
|
30,206,400 | 29.62 | 29.67 | 28.99 | 3,789,500 | 5,790,300 | -59.3 |
| 02/10/2025 |
29.62
|
31,474,300 | 30.56 | 30.95 | 29.62 | 517,400 | 7,706,300 | -221.7 |
| 01/10/2025 |
30.36
|
16,624,800 | 30.56 | 31.00 | 30.31 | 1,198,100 | 2,229,200 | -32.3 |
| 30/09/2025 |
30.56
|
28,902,200 | 30.70 | 30.70 | 29.77 | 3,314,400 | 2,190,700 | 34.4 |
| 29/09/2025 |
30.56
|
33,075,500 | 29.97 | 30.66 | 29.53 | 4,630,900 | 915,000 | 114.1 |
| 26/09/2025 |
29.87
|
25,508,600 | 30.41 | 30.56 | 29.87 | 3,099,900 | 3,716,200 | -19.7 |
| 25/09/2025 |
30.41
|
30,534,200 | 31.15 | 31.29 | 30.36 | 1,511,700 | 9,808,800 | -260.5 |
| 24/09/2025 |
31.05
|
40,528,600 | 29.57 | 31.05 | 29.03 | 3,695,800 | 7,549,900 | -117.8 |
| 23/09/2025 |
29.38
|
27,129,500 | 29.08 | 30.12 | 29.08 | 5,610,000 | 2,969,500 | 79.5 |
| 22/09/2025 |
28.99
|
54,206,200 | 29.82 | 29.87 | 28.79 | 8,205,100 | 6,062,600 | 63.1 |
| 19/09/2025 |
29.87
|
28,454,900 | 30.36 | 30.41 | 29.48 | 4,211,200 | 3,186,500 | 30.9 |
| 18/09/2025 |
30.26
|
26,645,900 | 30.56 | 30.70 | 29.77 | 3,103,200 | 2,353,000 | 23.2 |
| 17/09/2025 |
30.46
|
26,679,300 | 31.15 | 31.39 | 30.46 | 990,900 | 3,951,800 | -92.8 |
| 16/09/2025 |
31.15
|
70,212,600 | 31.00 | 32.28 | 30.95 | 4,430,400 | 12,949,700 | -274.9 |
| 15/09/2025 |
31.00
|
64,130,100 | 30.95 | 31.64 | 30.41 | 6,147,500 | 5,203,400 | 30.5 |
| 12/09/2025 |
31.05
|
23,141,700 | 31.54 | 31.74 | 31.00 | 1,489,700 | 2,439,400 | -30.2 |
| 11/09/2025 |
31.69
|
44,389,200 | 31.49 | 31.79 | 29.92 | 6,356,500 | 5,481,800 | 24.6 |
| 10/09/2025 |
31.88
|
22,042,300 | 32.28 | 32.38 | 31.25 | 2,216,200 | 1,427,700 | 25.4 |
| 09/09/2025 |
31.83
|
39,698,200 | 30.95 | 31.98 | 30.80 | 9,267,700 | 6,088,800 | 100.5 |
| 08/09/2025 |
30.66
|
58,073,200 | 32.72 | 32.77 | 30.66 | 8,431,800 | 5,405,600 | 93.6 |
| 05/09/2025 |
32.92
|
37,902,100 | 34.88 | 34.88 | 32.92 | 710,900 | 8,444,400 | -270.0 |
| 04/09/2025 |
34.29
|
44,836,900 | 34.09 | 34.39 | 33.21 | 422,500 | 12,104,000 | -399.8 |
| 03/09/2025 |
33.90
|
28,617,800 | 34.54 | 34.78 | 33.75 | 116,400 | 5,966,200 | -203.8 |
| 29/08/2025 |
34.39
|
65,834,600 | 33.41 | 35.67 | 33.06 | 1,389,000 | 10,246,400 | -310.6 |
| 28/08/2025 |
33.41
|
37,019,300 | 32.52 | 33.60 | 32.03 | 3,551,203 | 8,549,724 | 0 |
| 27/08/2025 |
32.72
|
57,247,900 | 33.90 | 34.09 | 31.93 | 380,600 | 16,288,800 | -530.8 |
| 26/08/2025 |
33.70
|
47,968,700 | 32.47 | 33.75 | 32.18 | 6,239,700 | 6,277,500 | -2.4 |
| 25/08/2025 |
32.92
|
67,974,200 | 35.32 | 35.37 | 32.87 | 4,742,500 | 17,527,600 | -433.8 |
| 22/08/2025 |
35.32
|
75,347,200 | 37.34 | 37.58 | 35.32 | 1,712,800 | 10,618,700 | -325.7 |
| 21/08/2025 |
37.98
|
51,427,900 | 36.35 | 38.22 | 36.06 | 4,590,800 | 20,145,500 | -584.8 |
| 20/08/2025 |
35.91
|
75,558,800 | 34.98 | 35.91 | 33.11 | 3,028,400 | 18,397,800 | -532.8 |
| 19/08/2025 |
33.60
|
21,644,900 | 32.13 | 33.60 | 32.13 | 1,995,600 | 5,326,200 | -114.8 |
| 18/08/2025 |
31.44
|
46,632,900 | 31.49 | 31.98 | 31.05 | 10,179,300 | 16,117,900 | -189.9 |
| 15/08/2025 |
30.56
|
64,889,700 | 32.23 | 32.23 | 30.36 | 11,753,500 | 20,479,500 | -280.0 |
| 14/08/2025 |
30.26
|
69,328,900 | 28.89 | 30.26 | 28.69 | 7,066,200 | 4,214,400 | 82.5 |
| 13/08/2025 |
28.30
|
43,486,100 | 28.79 | 29.03 | 27.51 | 8,210,300 | 5,447,600 | 78.8 |
| 12/08/2025 |
29.08
|
35,529,800 | 29.08 | 29.28 | 28.69 | 8,304,500 | 4,803,300 | 103.4 |
| 11/08/2025 |
29.08
|
33,778,300 | 28.99 | 29.43 | 28.49 | 8,085,000 | 4,021,300 | 120.7 |
| 08/08/2025 |
29.03
|
44,921,400 | 28.99 | 29.03 | 27.51 | 11,939,200 | 4,192,200 | 223.9 |
| 07/08/2025 |
28.44
|
62,566,800 | 27.36 | 28.44 | 26.92 | 19,694,900 | 3,952,700 | 442.8 |
| 06/08/2025 |
26.63
|
28,376,400 | 26.09 | 26.63 | 25.84 | 7,201,300 | 2,130,100 | 136.5 |
| 05/08/2025 |
26.04
|
71,760,200 | 26.18 | 27.17 | 25.15 | 7,037,500 | 14,139,500 | -193.0 |
| 04/08/2025 |
25.94
|
38,227,100 | 24.81 | 25.94 | 24.81 | 5,482,100 | 2,746,600 | 71.0 |
| 01/08/2025 |
25.35
|
55,593,400 | 25.45 | 25.45 | 24.56 | 6,387,000 | 7,807,500 | -37.3 |
| 31/07/2025 |
25.35
|
55,195,800 | 25.35 | 25.64 | 25.10 | 6,030,200 | 7,591,000 | -40.4 |
| 30/07/2025 |
24.81
|
70,974,800 | 23.38 | 24.81 | 23.09 | 15,894,800 | 3,919,600 | 289.7 |
| 29/07/2025 |
23.19
|
83,065,000 | 24.66 | 25.35 | 23.14 | 8,989,000 | 5,700,400 | 79.4 |
| 28/07/2025 |
24.66
|
57,164,800 | 23.93 | 24.71 | 23.58 | 4,781,600 | 4,573,400 | 5.9 |
| 25/07/2025 |
23.63
|
54,483,100 | 23.09 | 23.73 | 22.99 | 10,162,500 | 738,500 | 225.1 |
| 24/07/2025 |
23.09
|
47,157,800 | 23.48 | 23.48 | 22.75 | 8,106,000 | 6,675,900 | 32.6 |
| 23/07/2025 |
22.94
|
73,950,900 | 22.40 | 23.19 | 22.11 | 13,656,400 | 4,192,100 | 219.0 |
| 22/07/2025 |
22.11
|
41,725,200 | 21.76 | 22.21 | 21.42 | 1,871,700 | 3,459,700 | -35.5 |
| 21/07/2025 |
21.91
|
72,588,400 | 21.22 | 22.11 | 20.98 | 16,824,800 | 9,252,500 | 164.5 |
| 18/07/2025 |
20.98
|
47,947,600 | 20.54 | 21.27 | 20.44 | 9,498,000 | 4,072,000 | 114.4 |
| 17/07/2025 |
20.54
|
49,437,400 | 20.63 | 20.93 | 20.39 | 8,321,100 | 5,400,500 | 60.2 |
| 16/07/2025 |
20.49
|
31,463,400 | 20.39 | 20.63 | 20.14 | 6,537,700 | 805,400 | 119.0 |
| 15/07/2025 |
20.39
|
48,779,100 | 20.78 | 20.83 | 20.39 | 11,995,900 | 4,471,600 | 157.5 |
| 14/07/2025 |
20.63
|
63,378,600 | 19.90 | 20.83 | 19.85 | 16,630,000 | 6,809,400 | 203.1 |
| 11/07/2025 |
19.80
|
45,180,900 | 19.85 | 19.99 | 19.55 | 5,802,545 | 1,567,900 | 0 |
| 10/07/2025 |
19.80
|
36,743,400 | 19.80 | 19.90 | 19.55 | 9,213,120 | 1,391,600 | 0 |
| 09/07/2025 |
19.70
|
66,441,400 | 19.45 | 19.80 | 19.36 | 10,914,700 | 1,202,900 | 0 |
| 08/07/2025 |
19.26
|
45,382,200 | 19.01 | 19.26 | 18.72 | 3,937,300 | 2,316,600 | 31.3 |
| 07/07/2025 |
18.96
|
53,672,800 | 18.57 | 19.01 | 18.57 | 5,672,000 | 3,481,100 | 41.8 |
| 04/07/2025 |
18.42
|
22,180,000 | 18.37 | 18.52 | 18.28 | 1,430,700 | 1,694,300 | -4.9 |
| 03/07/2025 |
18.32
|
47,153,200 | 18.23 | 18.52 | 18.18 | 3,300,500 | 106,100 | 59.6 |
| 02/07/2025 |
18.28
|
18,377,700 | 18.13 | 18.28 | 18.03 | 1,733,900 | 636,000 | 20.4 |
| 01/07/2025 |
18.13
|
17,060,200 | 18.18 | 18.28 | 18.08 | 674,300 | 1,455,000 | -14.5 |
| 30/06/2025 |
18.18
|
11,547,500 | 18.23 | 18.32 | 18.18 | 715,383 | 1,981,083 | -23.5 |
| 27/06/2025 |
18.18
|
21,153,100 | 18.18 | 18.42 | 18.13 | 474,700 | 623,300 | -2.8 |
| 26/06/2025 |
18.03
|
10,934,900 | 18.18 | 18.23 | 18.03 | 326,100 | 456,600 | -2.4 |
| 25/06/2025 |
18.08
|
17,177,500 | 18.28 | 18.37 | 18.08 | 1,413,600 | 3,321,800 | -35.3 |
| 24/06/2025 |
18.23
|
42,718,000 | 18.23 | 18.42 | 18.13 | 5,258,300 | 9,528,700 | -79.6 |
| 23/06/2025 |
18.08
|
18,209,500 | 18.03 | 18.18 | 17.93 | 1,467,100 | 3,340,900 | -34.4 |
| 20/06/2025 |
18.13
|
24,901,400 | 18.28 | 18.52 | 18.13 | 426,800 | 2,840,100 | -44.9 |
| 19/06/2025 |
18.18
|
17,971,800 | 18.18 | 18.42 | 18.18 | 1,626,000 | 891,100 | 13.7 |
| 18/06/2025 |
18.18
|
23,610,700 | 18.47 | 18.62 | 18.18 | 1,134,600 | 1,233,400 | -2.0 |
| 17/06/2025 |
18.47
|
35,021,100 | 18.57 | 18.67 | 18.28 | 4,531,800 | 1,549,400 | 55.9 |
| 16/06/2025 |
18.47
|
71,722,500 | 17.83 | 18.47 | 17.83 | 13,516,400 | 2,485,300 | 204.0 |
| 13/06/2025 |
17.83
|
29,219,800 | 17.74 | 18.08 | 17.59 | 4,821,700 | 1,796,400 | 54.9 |
| 12/06/2025 |
17.88
|
21,883,000 | 17.74 | 17.98 | 17.74 | 4,251,600 | 1,772,600 | 45.1 |
| 11/06/2025 |
17.69
|
6,795,100 | 17.74 | 17.74 | 17.59 | 2,101,500 | 261,300 | 33.1 |
| 10/06/2025 |
17.64
|
20,277,000 | 17.59 | 17.88 | 17.54 | 2,146,200 | 207,600 | 35.0 |
| 09/06/2025 |
17.54
|
14,015,700 | 17.44 | 17.59 | 17.34 | 1,766,400 | 776,300 | 17.6 |
| 06/06/2025 |
17.49
|
20,106,300 | 17.78 | 17.78 | 17.49 | 87,100 | 637,100 | -9.8 |
| 05/06/2025 |
17.78
|
12,655,700 | 17.88 | 18.08 | 17.74 | 747,600 | 1,021,300 | -5.0 |
| 04/06/2025 |
17.93
|
41,724,400 | 17.98 | 18.23 | 17.88 | 852,600 | 3,790,400 | -54.2 |
| 03/06/2025 |
17.98
|
22,863,000 | 17.78 | 18.08 | 17.69 | 817,000 | 289,900 | 9.6 |
| 02/06/2025 |
17.69
|
13,488,800 | 17.64 | 17.83 | 17.49 | 255,700 | 135,300 | 2.2 |
| 30/05/2025 |
17.64
|
11,859,100 | 17.93 | 17.98 | 17.59 | 222,700 | 500,600 | -5.0 |
| 29/05/2025 |
17.83
|
46,408,000 | 17.78 | 18.23 | 17.69 | 2,406,000 | 4,258,400 | -34.5 |
| 28/05/2025 |
17.69
|
13,063,100 | 17.88 | 17.98 | 17.69 | 315,000 | 786,900 | -8.5 |
| 27/05/2025 |
17.78
|
22,988,200 | 17.83 | 17.98 | 17.74 | 668,500 | 2,660,500 | -36.1 |
| 26/05/2025 |
17.83
|
24,583,500 | 17.78 | 17.88 | 17.00 | 3,693,600 | 2,205,800 | 26.2 |
| 23/05/2025 |
17.78
|
14,934,100 | 17.93 | 18.03 | 17.78 | 314,000 | 409,100 | -1.7 |
| 22/05/2025 |
17.98
|
40,934,700 | 18.18 | 18.37 | 17.88 | 2,374,340 | 7,532,435 | 0 |