| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-4.40 | -19.47% | 298,902,600 | -602,900 | -17.0 |
18.20
22.60
18.30
|
|
2 tháng
(2025-11-28) |
-7.50 | -29.18% | 545,568,900 | -4,611,200 | -118.1 |
18.20
26.30
18.30
|
|
3 tháng
(2025-10-29) |
-8.90 | -32.84% | 888,427,100 | -18,447,700 | -469.8 |
18.20
27.30
18.30
|
|
6 tháng
(2025-07-31) |
-4.75 | -20.71% | 2,392,332,300 | -15,949,400 | -417.3 |
18.20
31.90
18.30
|
|
12 tháng
(2025-02-03) |
6.30 | 52.88% | 4,049,399,458 | -2,089,085 | -140.1 |
9.81
31.90
18.30
|
|
24 tháng
(2024-02-07) |
-0.94 | -4.90% | 5,574,615,989 | -8,696,194 | -243.4 |
9.81
31.90
18.30
|
|
36 tháng
(2023-02-13) |
5.04 | 38.34% | 8,100,259,326 | -2,548,696 | -74.7 |
9.81
31.90
18.30
|
|
60 tháng
(2021-02-22) |
10.88 | 148.49% | 10,994,499,888 | -37,386,367 | -2,351.5 |
5.22
62.73
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
18.30
|
7,652,700 | 18.30 | 18.70 | 17.30 | 112,000 | 654,700 | 2.2 |
| 26/01/2026 |
18.20
|
15,536,700 | 19.80 | 19.80 | 17.90 | 204,500 | 1,880,200 | -33.7 |
| 23/01/2026 |
19.40
|
14,727,200 | 20.60 | 21.30 | 19.20 | 870,500 | 1,088,000 | -4.7 |
| 22/01/2026 |
20.60
|
31,687,400 | 19 | 20.60 | 18.50 | 277,600 | 1,076,300 | -15.2 |
| 21/01/2026 |
18.80
|
12,672,300 | 18.70 | 19.40 | 18.30 | 688,900 | 485,900 | 3.7 |
| 20/01/2026 |
18.70
|
13,561,500 | 19.20 | 19.50 | 18.60 | 509,600 | 562,900 | -1.0 |
| 19/01/2026 |
19.20
|
9,673,400 | 19.10 | 19.70 | 19 | 8,600 | 937,200 | -18.0 |
| 16/01/2026 |
19.10
|
11,076,700 | 19.50 | 19.80 | 19 | 1,245,600 | 1,236,500 | -0.5 |
| 15/01/2026 |
19.50
|
17,787,900 | 19.20 | 20.20 | 18.60 | 2,470,300 | 565,900 | 36.5 |
| 14/01/2026 |
19.10
|
22,399,200 | 19.70 | 20.10 | 18.90 | 730,500 | 466,300 | 5.0 |
| 13/01/2026 |
19.60
|
17,200,900 | 19.80 | 20.50 | 19.20 | 1,046,500 | 504,000 | 9.5 |
| 12/01/2026 |
19.70
|
18,210,800 | 18.40 | 20.10 | 17.60 | 1,442,700 | 1,521,800 | -2.4 |
| 09/01/2026 |
18.40
|
37,674,700 | 20.30 | 20.40 | 18.30 | 581,100 | 200,900 | 7.7 |
| 08/01/2026 |
20.20
|
11,691,400 | 20.40 | 20.80 | 20 | 402,900 | 184,600 | 4.4 |
| 07/01/2026 |
20.10
|
10,563,800 | 20 | 20.60 | 19.80 | 511,700 | 456,200 | 0.9 |
| 06/01/2026 |
20
|
15,237,300 | 20.80 | 21.20 | 19.80 | 247,400 | 395,600 | -3.3 |
| 05/01/2026 |
20.90
|
11,110,500 | 21.10 | 21.60 | 20.40 | 215,600 | 777,400 | -12.3 |
| 31/12/2025 |
21.10
|
15,996,100 | 22.30 | 22.30 | 21.10 | 0 | 0 | 0 |
| 30/12/2025 |
22.10
|
5,091,300 | 22.60 | 22.80 | 22.10 | 0 | 0 | 0 |
| 29/12/2025 |
22.60
|
7,003,500 | 22.10 | 22.90 | 21.30 | 367,300 | 84,500 | 6.4 |
| 26/12/2025 |
22.20
|
16,384,700 | 22.30 | 22.50 | 21 | 631,200 | 134,200 | 10.6 |
| 25/12/2025 |
22.30
|
9,872,000 | 23 | 23.30 | 22.30 | 119,000 | 205,100 | -2.0 |
| 24/12/2025 |
22.80
|
10,660,500 | 22.60 | 23.30 | 22.50 | 184,200 | 628,900 | -10.2 |
| 23/12/2025 |
22.60
|
11,393,900 | 23.50 | 23.60 | 22.40 | 172,600 | 675,000 | -11.8 |
| 22/12/2025 |
23.40
|
9,577,500 | 22.70 | 23.40 | 22.70 | 200 | 487,700 | -11.2 |
| 19/12/2025 |
22.60
|
6,824,800 | 22.30 | 22.70 | 22.20 | 495,400 | 386,200 | 2.5 |
| 18/12/2025 |
22.30
|
9,292,700 | 21.50 | 22.60 | 21.40 | 215,900 | 309,900 | -2.1 |
| 17/12/2025 |
22
|
8,546,900 | 23 | 23.30 | 22 | 37,200 | 430,000 | -9.0 |
| 16/12/2025 |
22.90
|
17,725,900 | 21 | 22.90 | 20.10 | 1,011,200 | 885,700 | 2.1 |
| 15/12/2025 |
20.90
|
18,973,200 | 22.20 | 22.40 | 20.50 | 727,400 | 650,600 | 1.1 |
| 12/12/2025 |
22.10
|
21,351,400 | 24.30 | 24.50 | 21.90 | 893,100 | 10,800 | 19.6 |
| 11/12/2025 |
24.20
|
6,851,200 | 24.50 | 24.90 | 24.10 | 1,600 | 1,422,100 | -34.5 |
| 10/12/2025 |
24.20
|
6,076,200 | 24.80 | 24.90 | 24.20 | 3,600 | 96,200 | -2.3 |
| 09/12/2025 |
24.70
|
12,296,400 | 24.80 | 25 | 24.20 | 69,400 | 767,600 | -17.1 |
| 08/12/2025 |
24.80
|
10,856,000 | 25.50 | 25.70 | 24.70 | 74,000 | 661,300 | -14.7 |
| 05/12/2025 |
25.50
|
10,094,900 | 23.80 | 26.50 | 23.80 | 50,000 | 246,700 | -5.1 |
| 04/12/2025 |
26.30
|
14,293,700 | 26 | 26.80 | 25.80 | 767,600 | 143,400 | 16.4 |
| 03/12/2025 |
25.90
|
11,158,700 | 25.50 | 26.20 | 24.70 | 704,900 | 230,800 | 12.2 |
| 02/12/2025 |
25.40
|
13,332,700 | 25 | 25.40 | 24.20 | 10,500 | 505,600 | -12.1 |
| 01/12/2025 |
25
|
7,274,900 | 25.70 | 26 | 25 | 54,700 | 164,500 | -2.8 |
| 28/11/2025 |
25.70
|
13,828,100 | 25.60 | 26.20 | 25 | 265,300 | 1,455,000 | -30.6 |
| 27/11/2025 |
25.70
|
8,061,500 | 26 | 26.20 | 25.20 | 110,200 | 6,100 | 2.6 |
| 26/11/2025 |
25.70
|
12,882,400 | 24.80 | 26.30 | 24.70 | 411,900 | 1,898,600 | -38.0 |
| 25/11/2025 |
24.70
|
17,348,800 | 25.70 | 26.10 | 23.30 | 508,400 | 368,900 | 3.2 |
| 24/11/2025 |
25.60
|
6,715,600 | 26.10 | 26.30 | 25.50 | 54,800 | 941,100 | -22.8 |
| 21/11/2025 |
26
|
15,963,300 | 25.10 | 26 | 24.70 | 542,200 | 162,500 | 9.5 |
| 20/11/2025 |
25
|
9,599,700 | 25.40 | 25.50 | 24.60 | 255,200 | 103,300 | 3.8 |
| 19/11/2025 |
25.30
|
14,966,600 | 26 | 26.20 | 24.80 | 377,600 | 1,000 | 9.5 |
| 18/11/2025 |
26
|
12,046,100 | 26.50 | 26.60 | 25.70 | 34,200 | 256,500 | -5.8 |
| 17/11/2025 |
26.50
|
14,629,400 | 25.80 | 27.10 | 25.80 | 57,000 | 127,900 | -1.9 |
| 14/11/2025 |
25.80
|
11,750,600 | 25 | 26.50 | 25 | 50,000 | 487,400 | -11.4 |
| 13/11/2025 |
25.40
|
12,669,900 | 25.80 | 26 | 24.80 | 52,100 | 395,600 | -8.8 |
| 12/11/2025 |
25.80
|
19,093,600 | 24.50 | 26.40 | 24.50 | 51,500 | 1,149,000 | -28.0 |
| 11/11/2025 |
24.50
|
12,650,200 | 23.60 | 24.50 | 23.40 | 711,000 | 485,200 | 5.6 |
| 10/11/2025 |
23.50
|
14,287,000 | 23.80 | 24.60 | 23.10 | 493,700 | 1,647,200 | -27.9 |
| 07/11/2025 |
23.80
|
14,924,000 | 24 | 24.90 | 23.50 | 785,400 | 1,313,300 | -13.4 |
| 06/11/2025 |
24.50
|
17,887,600 | 24.50 | 25.30 | 23.70 | 74,300 | 2,386,900 | -56.6 |
| 05/11/2025 |
24.50
|
12,270,400 | 25.30 | 25.90 | 24.10 | 142,600 | 2,958,700 | -69.6 |
| 04/11/2025 |
25.10
|
26,111,600 | 22.90 | 25.10 | 21.90 | 1,093,900 | 2,992,400 | -44.8 |
| 03/11/2025 |
22.90
|
40,662,600 | 25.70 | 26 | 22.90 | 3,583,000 | 3,786,800 | -6.5 |
| 31/10/2025 |
25.40
|
19,331,000 | 27.50 | 27.60 | 25.40 | 1,215,500 | 1,740,500 | -15.9 |
| 30/10/2025 |
27.30
|
18,412,200 | 27.10 | 28.40 | 26.90 | 233,000 | 827,600 | -16.9 |
| 29/10/2025 |
27.10
|
10,594,100 | 27.10 | 28 | 26.70 | 251,600 | 889,100 | -17.6 |
| 28/10/2025 |
27.10
|
42,694,300 | 27.80 | 27.80 | 25.20 | 722,100 | 5,304,600 | -120.9 |
| 27/10/2025 |
27.80
|
27,584,800 | 31.30 | 32 | 27.80 | 805,500 | 1,822,400 | -31.3 |
| 24/10/2025 |
30.80
|
27,401,500 | 29.60 | 31.50 | 29 | 1,292,700 | 1,406,400 | -4.1 |
| 23/10/2025 |
30
|
28,394,000 | 31.40 | 32.40 | 30 | 838,200 | 3,308,300 | -78.6 |
| 22/10/2025 |
31.40
|
37,611,400 | 28.90 | 31.40 | 28.40 | 730,100 | 1,997,700 | -38.8 |
| 21/10/2025 |
28.60
|
42,698,400 | 28.50 | 29.50 | 27.40 | 409,200 | 341,100 | 1.7 |
| 20/10/2025 |
28.80
|
48,747,900 | 31.90 | 32.90 | 28.80 | 2,146,400 | 915,900 | 37.1 |
| 17/10/2025 |
31.90
|
20,710,700 | 31.80 | 32.90 | 31.20 | 2,331,300 | 512,800 | 57.9 |
| 16/10/2025 |
31.80
|
21,764,200 | 31.60 | 32.80 | 30.60 | 640,900 | 3,204,600 | -82.7 |
| 15/10/2025 |
31.70
|
22,329,700 | 30.40 | 31.80 | 29.70 | 1,131,800 | 108,100 | 30.9 |
| 14/10/2025 |
30.40
|
28,157,100 | 30 | 31.30 | 29 | 2,539,200 | 104,200 | 72.1 |
| 13/10/2025 |
29
|
53,340,900 | 25.90 | 29 | 25.50 | 5,507,300 | 379,800 | 139.8 |
| 10/10/2025 |
26.40
|
22,016,500 | 25.90 | 26.90 | 25.90 | 3,178,800 | 622,100 | 67.5 |
| 09/10/2025 |
25.90
|
15,018,000 | 24.60 | 25.90 | 24.60 | 0 | 0 | 0 |
| 08/10/2025 |
24.90
|
16,129,600 | 24.50 | 25.40 | 23.80 | 133,700 | 760,900 | -15.7 |
| 07/10/2025 |
24.40
|
13,727,200 | 25.40 | 25.60 | 24.40 | 26,300 | 237,600 | -5.3 |
| 06/10/2025 |
25.40
|
11,906,400 | 23.50 | 25.50 | 23.40 | 15,000 | 838,700 | -20.4 |
| 03/10/2025 |
23.50
|
24,188,700 | 24.60 | 24.60 | 23.50 | 477,300 | 821,600 | -8.4 |
| 02/10/2025 |
24.60
|
11,619,700 | 25.70 | 25.90 | 24.60 | 62,800 | 128,500 | -1.7 |
| 01/10/2025 |
25.70
|
9,847,400 | 25.80 | 25.90 | 25.20 | 700 | 1,380,600 | -35.4 |
| 30/09/2025 |
25.50
|
28,434,800 | 26.20 | 26.40 | 24.50 | 1,940,200 | 152,500 | 45.1 |
| 29/09/2025 |
26.20
|
18,457,300 | 26.90 | 27.30 | 26 | 780,500 | 916,100 | -4.0 |
| 26/09/2025 |
26.80
|
27,979,800 | 26.70 | 27.60 | 26.40 | 1,204,800 | 753,200 | 11.8 |
| 25/09/2025 |
26.70
|
22,583,100 | 27.50 | 27.80 | 26.70 | 1,183,700 | 1,626,100 | -12.7 |
| 24/09/2025 |
27
|
34,974,800 | 24.90 | 27 | 24.70 | 2,618,600 | 115,100 | 65.3 |
| 23/09/2025 |
24.90
|
10,476,900 | 25.50 | 25.70 | 24.70 | 1,128,300 | 38,500 | 27.5 |
| 22/09/2025 |
25.30
|
29,666,500 | 24.60 | 25.80 | 24.50 | 2,093,700 | 42,400 | 51.6 |
| 19/09/2025 |
24.50
|
16,388,700 | 23.70 | 25 | 23.70 | 430,400 | 1,026,400 | -14.7 |
| 18/09/2025 |
23.70
|
8,910,100 | 23.70 | 24.20 | 23.30 | 34,000 | 101,100 | -1.6 |
| 17/09/2025 |
23.60
|
8,415,500 | 24.10 | 24.50 | 23.60 | 31,300 | 0 | 0.7 |
| 16/09/2025 |
24.10
|
14,981,300 | 24.90 | 25.30 | 24.10 | 20,800 | 133,200 | -2.8 |
| 15/09/2025 |
24.60
|
11,264,700 | 24.10 | 24.70 | 24.10 | 499,000 | 3,700 | 12.0 |
| 12/09/2025 |
24.10
|
12,364,500 | 24 | 25 | 23.80 | 4,800 | 15,100 | -0.3 |
| 11/09/2025 |
23.80
|
18,436,300 | 23.70 | 24 | 22.40 | 280,300 | 1,131,200 | -19.7 |
| 10/09/2025 |
23.70
|
12,375,800 | 24.10 | 24.40 | 23.60 | 87,700 | 1,263,100 | -28.0 |
| 09/09/2025 |
24.10
|
14,235,500 | 23.70 | 24.20 | 23.40 | 11,200 | 116,200 | -2.5 |
| 08/09/2025 |
23.70
|
28,920,600 | 25.80 | 26 | 23.70 | 465,000 | 262,500 | 4.7 |