| 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) |
1 | 3.93% | 106,521,400 | -1,368,358 | 0 |
23.95
27
25.60
|
|
2 tháng
(2026-07-13) |
0.55 | 2.12% | 242,428,700 | -15,217,020 | 0 |
21.30
27
25.60
|
|
3 tháng
(2026-06-15) |
-1.12 | -4.07% | 347,334,600 | -23,379,021 | 0 |
21.30
29.65
25.60
|
|
6 tháng
(2026-03-16) |
1.44 | 5.74% | 774,322,900 | -10,870,370 | 40.9 |
21.30
35.35
25.60
|
|
12 tháng
(2025-09-16) |
-3.10 | -10.50% | 2,085,778,000 | -148,568,970 | -4,543.6 |
21.30
41.91
25.60
|
|
24 tháng
(2024-09-23) |
8.10 | 44.15% | 4,109,828,400 | -263,003,283 | -6,649.3 |
15.55
41.91
25.60
|
|
36 tháng
(2023-09-27) |
1.24 | 4.93% | 6,102,207,900 | -506,107,360 | -12,003.9 |
15.55
41.91
25.60
|
|
60 tháng
(2021-10-07) |
-1.85 | -6.53% | 8,127,315,600 | -437,345,861 | -10,001.2 |
15.55
41.91
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 16/05/2025 |
23.66
|
13,251,800 | 23.27 | 23.71 | 22.79 | 2,524,800 | 4,354,884 | 0 |
| 15/05/2025 |
23.32
|
28,934,800 | 23.66 | 23.66 | 22.21 | 6,082,100 | 16,109,200 | 0 |
| 14/05/2025 |
23.85
|
12,161,100 | 24.10 | 24.63 | 23.52 | 258,745 | 4,817,200 | 0 |
| 13/05/2025 |
24.53
|
11,591,700 | 24.63 | 24.63 | 23.90 | 1,739,100 | 2,123,300 | 0 |
| 12/05/2025 |
24.63
|
6,970,400 | 24.14 | 24.72 | 24.00 | 898,300 | 65,400 | 0 |
| 09/05/2025 |
24.14
|
8,062,500 | 23.95 | 24.24 | 23.85 | 1,053,600 | 796,800 | 0 |
| 08/05/2025 |
24.14
|
8,070,800 | 23.95 | 24.72 | 23.81 | 161,400 | 2,102,400 | 0 |
| 07/05/2025 |
24.00
|
8,503,700 | 24.00 | 24.10 | 23.71 | 436,100 | 3,212,100 | 0 |
| 06/05/2025 |
24.05
|
14,299,500 | 24.10 | 24.10 | 23.56 | 4,921,400 | 1,582,600 | 0 |
| 05/05/2025 |
24.05
|
13,894,100 | 22.74 | 24.05 | 22.65 | 4,628,200 | 854,200 | 0 |
| 29/04/2025 |
22.84
|
19,406,900 | 22.12 | 23.13 | 21.44 | 8,412,300 | 3,913,400 | 105.8 |
| 28/04/2025 |
22.31
|
14,336,300 | 22.02 | 22.70 | 21.78 | 1,873,600 | 2,087,300 | -5.1 |
| 25/04/2025 |
22.02
|
18,916,200 | 22.02 | 22.07 | 21.54 | 1,512,900 | 3,217,300 | -38.5 |
| 24/04/2025 |
22.02
|
16,543,000 | 21.25 | 22.31 | 21.05 | 2,620,800 | 2,036,800 | 12.1 |
| 23/04/2025 |
21.20
|
26,859,000 | 20.23 | 21.25 | 19.99 | 3,260,700 | 2,161,600 | 23.1 |
| 22/04/2025 |
19.89
|
19,583,700 | 19.65 | 19.89 | 18.64 | 5,252,123 | 2,396,550 | 57.6 |
| 21/04/2025 |
19.70
|
13,359,200 | 19.36 | 19.94 | 19.36 | 4,623,457 | 1,761,400 | 58.3 |
| 18/04/2025 |
19.70
|
18,997,200 | 19.75 | 20.28 | 18.88 | 1,243,000 | 3,317,381 | -42.9 |
| 17/04/2025 |
19.70
|
9,657,700 | 19.56 | 19.89 | 19.41 | 560,224 | 2,328,700 | -35.9 |
| 16/04/2025 |
19.70
|
19,670,700 | 19.51 | 20.38 | 19.46 | 534,100 | 1,058,592 | -11.0 |
| 15/04/2025 |
19.60
|
19,239,000 | 19.60 | 19.99 | 19.27 | 864,400 | 1,420,000 | -11.5 |
| 14/04/2025 |
19.60
|
18,452,000 | 18.83 | 19.65 | 18.59 | 1,424,300 | 2,911,400 | -29.9 |
| 11/04/2025 |
18.74
|
16,425,100 | 18.45 | 18.93 | 18.20 | 1,547,815 | 4,184,899 | -50.6 |
| 10/04/2025 |
18.59
|
1,890,900 | 18.59 | 18.59 | 18.59 | 550,000 | 28,280 | 10.0 |
| 09/04/2025 |
17.38
|
24,614,200 | 15.93 | 17.72 | 15.93 | 2,208,700 | 4,233,722 | -35.8 |
| 08/04/2025 |
16.90
|
20,763,200 | 17.38 | 17.53 | 16.90 | 576,500 | 3,358,500 | -49.0 |
| 04/04/2025 |
18.16
|
27,118,700 | 16.85 | 18.16 | 16.85 | 3,049,313 | 2,925,200 | 2.6 |
| 03/04/2025 |
18.11
|
18,588,500 | 18.64 | 18.93 | 18.11 | 1,605,500 | 514,200 | 20.8 |
| 02/04/2025 |
19.46
|
22,985,300 | 19.51 | 19.85 | 19.22 | 7,895,700 | 3,559,700 | 87.4 |
| 01/04/2025 |
19.32
|
16,455,600 | 18.69 | 19.41 | 18.59 | 8,607,500 | 388,000 | 163.2 |
| 31/03/2025 |
18.49
|
11,536,000 | 18.64 | 18.78 | 18.40 | 1,345,421 | 1,894,200 | -10.5 |
| 28/03/2025 |
18.83
|
9,353,000 | 18.93 | 18.98 | 18.69 | 2,442,400 | 681,893 | 34.3 |
| 27/03/2025 |
18.98
|
9,652,800 | 19.27 | 19.36 | 18.93 | 1,675,200 | 190,490 | 29.6 |
| 26/03/2025 |
19.27
|
22,377,500 | 19.27 | 19.46 | 19.07 | 9,137,525 | 1,344,205 | 155.4 |
| 25/03/2025 |
19.12
|
30,908,400 | 18.54 | 19.60 | 18.45 | 0 | 0 | 0 |
| 24/03/2025 |
18.49
|
19,774,400 | 17.82 | 18.54 | 17.77 | 4,259,900 | 2,089,400 | 41.0 |
| 21/03/2025 |
17.82
|
9,853,900 | 17.77 | 17.87 | 17.53 | 0 | 0 | 0 |
| 20/03/2025 |
17.77
|
3,614,700 | 17.87 | 18.11 | 17.67 | 27,200 | 71,825 | -0.8 |
| 19/03/2025 |
17.82
|
11,508,000 | 17.72 | 17.87 | 17.48 | 1,035,400 | 315,494 | 13.2 |
| 18/03/2025 |
17.82
|
12,489,700 | 18.06 | 18.16 | 17.77 | 2,148,495 | 1,555,885 | 11.1 |
| 17/03/2025 |
18.06
|
9,392,000 | 18.01 | 18.16 | 17.96 | 2,222,895 | 252,500 | 36.8 |
| 14/03/2025 |
18.11
|
11,422,100 | 18.25 | 18.45 | 18.06 | 1,841,200 | 391,100 | 27.4 |
| 13/03/2025 |
18.16
|
29,808,500 | 17.67 | 18.54 | 17.63 | 4,245,100 | 648,300 | 68.2 |
| 12/03/2025 |
17.67
|
11,789,600 | 17.58 | 17.82 | 17.53 | 277,600 | 545,460 | -4.9 |
| 11/03/2025 |
17.58
|
8,111,000 | 17.29 | 17.63 | 17.09 | 664,600 | 216,800 | 8.1 |
| 10/03/2025 |
17.63
|
8,696,300 | 17.72 | 17.82 | 17.58 | 58,800 | 320,100 | -4.8 |
| 07/03/2025 |
17.58
|
16,865,500 | 17.24 | 17.87 | 17.19 | 814,900 | 398,600 | 7.6 |
| 06/03/2025 |
17.24
|
7,172,100 | 17.14 | 17.34 | 17.05 | 51,000 | 246,600 | -3.5 |
| 05/03/2025 |
17.14
|
12,706,900 | 17.09 | 17.43 | 17.00 | 602,356 | 1,367,500 | -13.7 |
| 04/03/2025 |
17.09
|
11,254,500 | 17.00 | 17.19 | 16.95 | 122,500 | 996,973 | -15.4 |
| 03/03/2025 |
17.09
|
12,108,200 | 16.76 | 17.34 | 16.76 | 1,412,500 | 766,800 | 11.5 |
| 28/02/2025 |
16.80
|
11,416,300 | 16.66 | 17.05 | 16.61 | 931,600 | 901,400 | 0.5 |
| 27/02/2025 |
16.61
|
8,005,700 | 16.56 | 16.61 | 16.32 | 53,300 | 440,100 | -6.6 |
| 26/02/2025 |
16.56
|
5,280,100 | 16.66 | 16.76 | 16.42 | 264,100 | 473,400 | -3.6 |
| 25/02/2025 |
16.66
|
5,837,200 | 16.80 | 16.90 | 16.66 | 299,958 | 364,320 | -1.1 |
| 24/02/2025 |
16.76
|
7,296,500 | 16.61 | 16.76 | 16.51 | 569,100 | 198,700 | 6.4 |
| 21/02/2025 |
16.66
|
8,867,700 | 16.76 | 16.80 | 16.51 | 943,900 | 359,100 | 10.0 |
| 20/02/2025 |
16.76
|
10,812,700 | 16.66 | 16.85 | 16.66 | 2,132,509 | 852,400 | 22.2 |
| 19/02/2025 |
16.61
|
11,283,100 | 16.32 | 16.71 | 16.22 | 1,441,500 | 697,600 | 12.7 |
| 18/02/2025 |
16.27
|
10,881,800 | 15.93 | 16.47 | 15.89 | 1,264,000 | 3,059,000 | -30.1 |
| 17/02/2025 |
15.89
|
6,732,800 | 16.03 | 16.13 | 15.84 | 692,200 | 1,970,957 | -21.1 |
| 14/02/2025 |
16.03
|
5,337,400 | 16.13 | 16.22 | 15.98 | 535,660 | 1,825,000 | -21.5 |
| 13/02/2025 |
16.08
|
4,323,500 | 15.84 | 16.13 | 15.84 | 337,500 | 1,125,159 | -13.0 |
| 12/02/2025 |
15.84
|
2,712,700 | 15.98 | 16.03 | 15.84 | 158,200 | 711,700 | -9.1 |
| 11/02/2025 |
15.84
|
6,501,700 | 16.03 | 16.03 | 15.74 | 19,800 | 2,665,600 | -43.5 |
| 10/02/2025 |
16.03
|
5,381,200 | 16.13 | 16.18 | 15.98 | 62,100 | 1,827,900 | -29.4 |
| 07/02/2025 |
16.27
|
6,185,200 | 16.08 | 16.32 | 16.03 | 325,400 | 1,860,400 | -25.8 |
| 06/02/2025 |
16.13
|
3,805,000 | 16.32 | 16.32 | 16.13 | 35,000 | 870,390 | -14.0 |
| 05/02/2025 |
16.27
|
13,551,200 | 15.79 | 16.51 | 15.79 | 1,959,600 | 4,238,100 | -38.3 |
| 04/02/2025 |
15.74
|
4,430,300 | 15.74 | 15.84 | 15.65 | 14,700 | 983,100 | -15.8 |