| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-6.85 | -24.29% | 95,135,900 | -17,544,117 | 0 |
21.30
28.50
21.30
|
|
2 tháng
(2026-05-29) |
-9.80 | -31.45% | 203,426,700 | -26,533,579 | 0 |
21.30
31.15
21.30
|
|
3 tháng
(2026-04-29) |
-9.84 | -31.56% | 386,714,500 | -19,798,719 | 0 |
21.30
35.35
21.30
|
|
6 tháng
(2026-01-29) |
-7.62 | -26.31% | 790,166,600 | -33,728,696 | -670.4 |
21.30
35.35
21.30
|
|
12 tháng
(2025-08-04) |
-6.75 | -24.03% | 2,085,170,900 | -171,019,016 | -5,244.1 |
21.30
41.91
21.30
|
|
24 tháng
(2024-08-07) |
3.97 | 22.82% | 4,227,150,000 | -266,938,179 | -6,758.8 |
15.55
41.91
21.30
|
|
36 tháng
(2023-08-14) |
-7.91 | -27.04% | 6,086,254,300 | -494,072,686 | -11,695.0 |
15.55
41.91
21.30
|
|
60 tháng
(2021-08-23) |
-3.81 | -15.14% | 8,085,629,600 | -440,241,887 | -10,129.8 |
15.55
41.91
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2025 |
33.80
|
12,556,500 | 34.77 | 35.35 | 33.80 | 1,181,800 | 6,698,900 | -197.5 |
| 06/10/2025 |
33.80
|
16,082,700 | 33.32 | 33.80 | 32.16 | 1,026,200 | 6,656,300 | -196.4 |
| 03/10/2025 |
31.63
|
11,848,400 | 30.66 | 32.74 | 29.55 | 1,420,400 | 4,221,900 | -91.9 |
| 02/10/2025 |
30.66
|
6,929,900 | 32.06 | 32.35 | 30.66 | 1,227,500 | 1,618,100 | -12.4 |
| 01/10/2025 |
32.01
|
11,521,500 | 31.39 | 33.13 | 31.39 | 963,100 | 4,332,100 | -113.0 |
| 30/09/2025 |
31.00
|
17,459,400 | 29.36 | 31.00 | 29.26 | 1,219,300 | 2,595,300 | -44.9 |
| 29/09/2025 |
28.97
|
4,493,600 | 28.10 | 29.02 | 27.81 | 786,700 | 481,200 | 9.1 |
| 26/09/2025 |
28.39
|
3,372,100 | 28.44 | 28.44 | 27.81 | 92,700 | 1,266,600 | -34.2 |
| 25/09/2025 |
28.39
|
3,095,400 | 28.01 | 28.54 | 27.81 | 264,000 | 876,300 | -17.7 |
| 24/09/2025 |
28.01
|
3,542,100 | 27.33 | 28.15 | 26.90 | 498,900 | 1,046,000 | -15.4 |
| 23/09/2025 |
27.33
|
3,505,100 | 27.52 | 27.81 | 27.33 | 474,700 | 1,558,800 | -30.9 |
| 22/09/2025 |
27.81
|
6,309,100 | 28.59 | 28.78 | 27.43 | 1,649,300 | 1,601,400 | 1.2 |
| 19/09/2025 |
28.44
|
7,315,200 | 29.26 | 29.55 | 28.44 | 1,562,400 | 5,291,900 | -110.4 |
| 18/09/2025 |
29.17
|
6,786,300 | 29.02 | 30.42 | 29.02 | 1,064,900 | 1,939,400 | -26.7 |
| 17/09/2025 |
29.17
|
4,134,100 | 29.50 | 29.84 | 29.17 | 423,700 | 1,571,100 | -34.9 |
| 16/09/2025 |
29.55
|
2,795,800 | 29.89 | 30.03 | 29.55 | 238,000 | 809,100 | -17.5 |
| 15/09/2025 |
29.60
|
3,038,800 | 29.70 | 30.03 | 29.50 | 46,800 | 1,285,700 | -38.0 |
| 12/09/2025 |
29.70
|
2,635,500 | 30.03 | 30.23 | 29.55 | 307,100 | 1,061,700 | -23.2 |
| 11/09/2025 |
30.03
|
4,984,300 | 29.55 | 30.66 | 29.21 | 589,000 | 587,900 | -0.0 |
| 10/09/2025 |
29.55
|
2,722,200 | 29.41 | 29.55 | 29.02 | 327,600 | 1,040,300 | -21.7 |
| 09/09/2025 |
29.26
|
2,922,000 | 29.26 | 29.50 | 29.07 | 408,200 | 696,500 | -8.7 |
| 08/09/2025 |
29.26
|
4,186,600 | 29.26 | 29.79 | 29.21 | 276,800 | 968,200 | -21.0 |
| 05/09/2025 |
29.26
|
7,492,700 | 29.26 | 30.13 | 29.12 | 1,534,800 | 1,788,200 | -7.9 |
| 04/09/2025 |
29.26
|
4,316,100 | 29.36 | 29.36 | 28.88 | 1,494,600 | 1,105,700 | 11.8 |
| 03/09/2025 |
29.12
|
6,885,100 | 28.97 | 29.26 | 28.88 | 2,280,800 | 2,125,200 | 4.6 |
| 29/08/2025 |
29.36
|
9,892,100 | 29.46 | 29.70 | 28.97 | 1,244,100 | 3,588,200 | -70.6 |
| 28/08/2025 |
29.65
|
5,267,000 | 29.55 | 29.70 | 28.97 | 483,701 | 1,314,321 | 0 |
| 27/08/2025 |
29.55
|
4,508,200 | 30.18 | 30.23 | 29.50 | 524,200 | 1,143,800 | -19.0 |
| 26/08/2025 |
30.23
|
8,904,200 | 29.17 | 30.61 | 28.83 | 818,900 | 1,659,800 | -26.4 |
| 25/08/2025 |
28.97
|
6,458,300 | 29.07 | 29.75 | 28.39 | 731,800 | 2,239,600 | -45.2 |
| 22/08/2025 |
28.97
|
10,650,500 | 28.83 | 29.07 | 27.67 | 1,056,500 | 2,734,100 | -49.0 |
| 21/08/2025 |
29.36
|
7,598,200 | 28.97 | 29.46 | 28.49 | 810,200 | 2,328,700 | -45.7 |
| 20/08/2025 |
28.97
|
11,045,900 | 28.88 | 29.65 | 28.39 | 1,484,300 | 4,751,700 | -97.9 |
| 19/08/2025 |
28.92
|
8,363,700 | 28.49 | 28.92 | 28.20 | 1,097,300 | 3,152,700 | -60.4 |
| 18/08/2025 |
28.92
|
4,719,500 | 29.17 | 29.17 | 28.30 | 305,400 | 566,400 | -7.7 |
| 15/08/2025 |
29.26
|
8,621,800 | 29.21 | 30.32 | 28.54 | 1,441,300 | 1,714,600 | -8.1 |
| 14/08/2025 |
29.12
|
8,269,000 | 28.49 | 29.36 | 28.10 | 367,500 | 870,200 | -15.0 |
| 13/08/2025 |
28.44
|
7,518,200 | 28.44 | 28.63 | 27.67 | 927,200 | 1,533,500 | -17.6 |
| 12/08/2025 |
28.44
|
4,346,600 | 28.34 | 28.73 | 28.34 | 635,200 | 1,462,400 | -24.4 |
| 11/08/2025 |
28.34
|
4,094,300 | 28.63 | 28.88 | 28.30 | 402,900 | 2,379,700 | -58.3 |
| 08/08/2025 |
28.97
|
8,286,700 | 28.59 | 29.21 | 28.20 | 1,485,600 | 4,780,900 | -96.5 |
| 07/08/2025 |
29.46
|
6,151,200 | 29.07 | 29.46 | 28.20 | 1,339,400 | 1,239,800 | 3.6 |
| 06/08/2025 |
29.07
|
4,813,500 | 29.75 | 29.84 | 28.83 | 147,200 | 1,277,700 | -34.2 |
| 05/08/2025 |
29.89
|
12,353,200 | 28.34 | 29.94 | 28.01 | 3,907,300 | 1,093,800 | 85.0 |
| 04/08/2025 |
28.10
|
4,250,700 | 27.43 | 28.15 | 27.33 | 408,800 | 724,100 | -9.2 |
| 01/08/2025 |
27.48
|
3,122,700 | 26.94 | 27.52 | 26.80 | 956,000 | 540,400 | 11.9 |
| 31/07/2025 |
27.14
|
5,569,600 | 26.65 | 27.43 | 26.61 | 1,386,700 | 2,017,200 | -17.8 |
| 30/07/2025 |
27.14
|
6,229,900 | 26.90 | 27.33 | 26.08 | 1,141,200 | 549,300 | 16.3 |
| 29/07/2025 |
27.04
|
8,023,000 | 28.39 | 28.49 | 27.04 | 601,900 | 1,866,600 | -36.2 |
| 28/07/2025 |
28.34
|
4,276,400 | 28.78 | 28.78 | 28.10 | 394,300 | 551,300 | -4.6 |
| 25/07/2025 |
28.49
|
2,340,600 | 28.30 | 28.78 | 28.10 | 386,200 | 378,200 | 0.2 |
| 24/07/2025 |
28.78
|
4,625,400 | 28.30 | 28.78 | 27.48 | 386,500 | 559,200 | -4.9 |
| 23/07/2025 |
28.25
|
4,012,000 | 28.97 | 28.97 | 28.25 | 524,200 | 574,200 | -1.4 |
| 22/07/2025 |
28.97
|
5,086,200 | 27.77 | 28.97 | 27.52 | 1,978,900 | 710,600 | 36.9 |
| 21/07/2025 |
28.01
|
5,258,300 | 28.44 | 28.44 | 27.81 | 1,944,200 | 442,000 | 43.6 |
| 18/07/2025 |
28.44
|
3,899,600 | 28.78 | 29.26 | 28.06 | 943,800 | 800,000 | 4.2 |
| 17/07/2025 |
28.73
|
8,809,200 | 27.86 | 28.92 | 27.52 | 761,900 | 794,100 | -1.1 |
| 16/07/2025 |
27.81
|
5,861,400 | 27.09 | 27.81 | 26.99 | 1,138,400 | 380,300 | 21.5 |
| 15/07/2025 |
27.19
|
4,647,500 | 27.52 | 27.62 | 27.09 | 1,061,500 | 422,400 | 18.0 |
| 14/07/2025 |
27.67
|
6,658,200 | 27.91 | 28.10 | 26.99 | 1,599,800 | 548,600 | 29.9 |
| 11/07/2025 |
27.62
|
7,700,700 | 27.72 | 27.91 | 27.09 | 2,197,900 | 644,800 | 0 |
| 10/07/2025 |
27.48
|
13,962,700 | 26.08 | 27.52 | 26.08 | 4,654,901 | 1,495,680 | 0 |
| 09/07/2025 |
25.88
|
7,759,900 | 25.11 | 25.88 | 24.87 | 2,274,300 | 748,700 | 0 |
| 08/07/2025 |
24.92
|
3,443,700 | 24.82 | 24.92 | 24.48 | 971,100 | 621,600 | 9.0 |
| 07/07/2025 |
24.63
|
3,747,000 | 24.34 | 24.72 | 24.24 | 124,000 | 594,100 | -11.8 |
| 04/07/2025 |
24.29
|
4,588,600 | 24.24 | 24.63 | 24.19 | 627,000 | 255,100 | 9.4 |
| 03/07/2025 |
24.19
|
6,855,300 | 24.34 | 24.34 | 23.90 | 1,546,900 | 2,503,900 | -23.9 |
| 02/07/2025 |
24.34
|
3,831,600 | 23.95 | 24.48 | 23.76 | 1,139,200 | 160,400 | 24.5 |
| 01/07/2025 |
23.95
|
2,538,400 | 23.81 | 23.95 | 23.61 | 499,200 | 620,400 | -2.9 |
| 30/06/2025 |
23.81
|
3,083,800 | 23.95 | 24.10 | 23.71 | 1,005,700 | 650,300 | 8.8 |
| 27/06/2025 |
23.95
|
3,685,200 | 23.66 | 23.95 | 23.52 | 1,234,700 | 802,100 | 10.7 |
| 26/06/2025 |
23.66
|
2,339,400 | 23.85 | 23.95 | 23.66 | 433,600 | 377,100 | 1.4 |
| 25/06/2025 |
23.81
|
4,185,200 | 24.10 | 24.39 | 23.81 | 67,600 | 1,604,200 | -38.2 |
| 24/06/2025 |
24.05
|
5,022,800 | 24.24 | 24.43 | 23.95 | 116,200 | 2,359,300 | -56.2 |
| 23/06/2025 |
23.90
|
6,222,100 | 23.47 | 24.24 | 22.98 | 696,300 | 1,817,700 | -27.9 |
| 20/06/2025 |
23.76
|
3,835,300 | 23.85 | 23.85 | 23.42 | 1,297,700 | 1,324,100 | -0.5 |
| 19/06/2025 |
23.85
|
3,163,600 | 23.66 | 24.05 | 23.56 | 139,000 | 813,100 | -16.6 |
| 18/06/2025 |
23.81
|
2,184,400 | 23.71 | 23.95 | 23.56 | 556,600 | 504,200 | 1.3 |
| 17/06/2025 |
23.71
|
4,824,800 | 23.66 | 24.63 | 23.61 | 244,800 | 1,680,400 | -35.8 |
| 16/06/2025 |
23.66
|
4,654,300 | 23.71 | 23.81 | 23.27 | 700,700 | 1,609,300 | -22.1 |
| 13/06/2025 |
23.71
|
8,131,000 | 23.95 | 24.14 | 22.98 | 2,204,800 | 1,928,600 | 6.4 |
| 12/06/2025 |
24.34
|
4,814,800 | 25.30 | 25.40 | 24.34 | 252,400 | 1,833,300 | -40.4 |
| 11/06/2025 |
25.21
|
5,462,700 | 25.59 | 25.59 | 24.58 | 2,019,300 | 2,049,800 | -0.6 |
| 10/06/2025 |
25.59
|
8,419,800 | 24.14 | 25.59 | 24.10 | 4,104,400 | 2,507,500 | 41.3 |
| 09/06/2025 |
24.68
|
6,911,700 | 25.21 | 25.50 | 24.68 | 2,266,900 | 982,100 | 33.2 |
| 06/06/2025 |
25.59
|
6,871,900 | 25.59 | 25.93 | 25.50 | 2,317,000 | 1,765,000 | 14.8 |
| 05/06/2025 |
26.08
|
6,679,200 | 25.88 | 26.08 | 25.50 | 2,563,600 | 1,779,000 | 21.0 |
| 04/06/2025 |
26.03
|
8,610,700 | 25.30 | 26.08 | 25.30 | 3,681,400 | 2,516,200 | 31.1 |
| 03/06/2025 |
25.59
|
8,760,100 | 25.54 | 26.08 | 25.21 | 533,300 | 3,641,600 | -83.0 |
| 02/06/2025 |
25.79
|
9,428,800 | 26.17 | 26.41 | 25.35 | 507,700 | 3,102,500 | -69.3 |
| 30/05/2025 |
26.56
|
9,128,900 | 26.70 | 26.75 | 26.08 | 1,351,000 | 2,748,000 | -38.3 |
| 29/05/2025 |
26.70
|
16,071,500 | 25.88 | 26.75 | 25.88 | 8,249,200 | 6,598,800 | 45.1 |
| 28/05/2025 |
25.79
|
16,719,800 | 24.68 | 25.88 | 24.48 | 3,124,300 | 4,928,700 | -47.6 |
| 27/05/2025 |
24.43
|
11,529,600 | 24.63 | 24.87 | 24.39 | 1,968,800 | 5,810,400 | -97.5 |
| 26/05/2025 |
24.63
|
8,734,200 | 24.72 | 24.77 | 23.66 | 846,300 | 2,187,800 | -34.1 |
| 23/05/2025 |
24.77
|
10,961,400 | 24.43 | 25.21 | 24.29 | 1,659,300 | 2,886,400 | -31.6 |
| 22/05/2025 |
24.48
|
13,504,200 | 24.77 | 25.16 | 24.24 | 1,171,040 | 3,958,600 | 0 |
| 21/05/2025 |
24.87
|
10,755,400 | 25.30 | 25.40 | 24.48 | 525,400 | 3,428,100 | -74.5 |
| 20/05/2025 |
24.92
|
15,404,600 | 23.90 | 25.01 | 23.85 | 1,653,300 | 2,901,700 | -32.1 |
| 19/05/2025 |
23.90
|
10,039,000 | 23.66 | 24.34 | 23.42 | 849,800 | 2,580,180 | 0 |