| 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) |
0.15 | 0.66% | 416,173,000 | -5,762,100 | -144.7 |
21.75
26.50
23.35
|
|
2 tháng
(2025-11-28) |
0.75 | 3.39% | 591,349,300 | -9,600,900 | -233.0 |
21.75
26.50
23.35
|
|
3 tháng
(2025-10-29) |
-1.10 | -4.58% | 787,517,500 | -23,133,600 | -546.3 |
21.75
26.50
23.35
|
|
6 tháng
(2025-07-31) |
-3 | -11.58% | 1,671,933,000 | -45,564,600 | -1,188.9 |
21.75
29.70
23.35
|
|
12 tháng
(2025-02-03) |
0.46 | 2.06% | 3,238,883,000 | -86,241,212 | -2,489.3 |
18.63
29.70
23.35
|
|
24 tháng
(2024-02-07) |
2.21 | 10.69% | 5,204,733,500 | -88,267,246 | -2,527.4 |
17.76
29.70
23.35
|
|
36 tháng
(2023-02-13) |
11.17 | 95.17% | 6,761,759,000 | -104,580,053 | -3,068.5 |
11.73
29.70
23.35
|
|
60 tháng
(2021-02-22) |
11.84 | 106.99% | 9,370,637,900 | -104,876,024 | -3,639.1 |
7.88
29.70
23.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
23.35
|
13,051,800 | 22.95 | 23.75 | 22.80 | 275,400 | 433,600 | -3.7 |
| 26/01/2026 |
22.90
|
18,567,000 | 23.50 | 23.95 | 22.65 | 1,047,500 | 1,100,400 | -1.7 |
| 23/01/2026 |
23.65
|
16,200,900 | 23.90 | 24.35 | 23.55 | 468,800 | 1,806,300 | -32.1 |
| 22/01/2026 |
23.65
|
17,603,600 | 24 | 24.15 | 23.55 | 433,800 | 1,793,000 | -32.5 |
| 21/01/2026 |
23.75
|
78,387,800 | 24.30 | 24.40 | 23.75 | 1,535,700 | 5,097,500 | -84.9 |
| 20/01/2026 |
25.50
|
24,235,100 | 26.10 | 26.45 | 25.50 | 2,129,900 | 3,832,000 | -45.1 |
| 19/01/2026 |
25.90
|
22,972,800 | 26.55 | 26.60 | 25.85 | 6,900 | 5,083,000 | -133.6 |
| 16/01/2026 |
26.50
|
32,554,100 | 26 | 27.50 | 25.60 | 2,632,500 | 1,166,200 | 37.8 |
| 15/01/2026 |
26.05
|
32,267,000 | 26.50 | 27.05 | 26.05 | 886,600 | 1,772,900 | -23.8 |
| 14/01/2026 |
26.50
|
39,610,400 | 25.60 | 26.50 | 25.50 | 4,538,400 | 832,100 | 95.7 |
| 13/01/2026 |
25.50
|
53,751,500 | 25.70 | 25.80 | 25.25 | 2,078,400 | 389,800 | 43.2 |
| 12/01/2026 |
24.15
|
23,784,800 | 23.25 | 24.15 | 23.20 | 1,853,000 | 74,200 | 42.1 |
| 09/01/2026 |
22.60
|
9,068,900 | 22.65 | 22.85 | 22.40 | 1,010,300 | 308,100 | 15.8 |
| 08/01/2026 |
22.50
|
11,682,400 | 22.30 | 23 | 22.30 | 116,900 | 79,700 | 0.8 |
| 07/01/2026 |
22.25
|
5,999,100 | 21.90 | 22.35 | 21.85 | 20,600 | 400,100 | -8.4 |
| 06/01/2026 |
21.75
|
7,288,600 | 21.80 | 22 | 21.30 | 97,300 | 16,300 | 1.8 |
| 05/01/2026 |
21.75
|
9,130,100 | 22.45 | 22.55 | 21.30 | 181,400 | 7,400 | 3.8 |
| 31/12/2025 |
22.40
|
5,472,800 | 22.70 | 22.80 | 22.40 | 27,700 | 406,800 | -8.6 |
| 30/12/2025 |
22.70
|
3,418,600 | 22.80 | 22.90 | 22.60 | 22,200 | 443,600 | -9.6 |
| 29/12/2025 |
22.75
|
4,177,500 | 23 | 23 | 22.70 | 151,800 | 392,400 | -5.5 |
| 26/12/2025 |
22.90
|
12,134,900 | 22.80 | 23.10 | 22.35 | 428,500 | 60,000 | 8.4 |
| 25/12/2025 |
22.90
|
7,768,400 | 23.25 | 23.50 | 22.90 | 7,100 | 174,000 | -3.9 |
| 24/12/2025 |
23.25
|
8,551,700 | 22.90 | 23.40 | 22.80 | 464,500 | 701,400 | -5.5 |
| 23/12/2025 |
23
|
12,389,800 | 23.50 | 23.65 | 22.85 | 15,400 | 881,700 | -20.0 |
| 22/12/2025 |
23.30
|
8,120,400 | 23.25 | 23.55 | 23.05 | 82,300 | 687,900 | -14.1 |
| 19/12/2025 |
23.10
|
8,597,600 | 22.90 | 23.30 | 22.90 | 158,000 | 975,100 | -18.9 |
| 18/12/2025 |
23
|
4,771,600 | 22.90 | 23.15 | 22.80 | 200 | 1,024,100 | -23.5 |
| 17/12/2025 |
23
|
6,094,600 | 23.40 | 23.45 | 22.90 | 25,300 | 1,023,400 | -23.1 |
| 16/12/2025 |
23.40
|
13,301,700 | 22.75 | 23.80 | 22.35 | 933,500 | 574,600 | 8.4 |
| 15/12/2025 |
22.65
|
7,624,600 | 22.40 | 22.80 | 22.35 | 1,378,200 | 132,500 | 28.0 |
| 12/12/2025 |
22.35
|
11,605,100 | 22.90 | 23.20 | 22.30 | 1,534,200 | 472,400 | 24.2 |
| 11/12/2025 |
22.95
|
7,137,400 | 23.10 | 23.35 | 22.90 | 168,400 | 223,800 | -1.3 |
| 10/12/2025 |
23.05
|
7,888,000 | 23 | 23.25 | 22.90 | 144,700 | 37,000 | 2.5 |
| 09/12/2025 |
22.90
|
13,656,800 | 22.65 | 23.15 | 22.20 | 721,100 | 1,303,700 | -13.0 |
| 08/12/2025 |
22.50
|
6,436,800 | 22.90 | 23 | 22.50 | 213,400 | 303,100 | -2.0 |
| 05/12/2025 |
22.85
|
7,354,200 | 23.10 | 23.10 | 22.80 | 34,800 | 423,100 | -8.9 |
| 04/12/2025 |
23
|
10,588,600 | 22.80 | 23.10 | 22.75 | 150,400 | 173,300 | -0.5 |
| 03/12/2025 |
22.70
|
5,687,700 | 22.40 | 22.70 | 22.30 | 147,600 | 140,800 | 0.2 |
| 02/12/2025 |
22.30
|
7,069,200 | 22.15 | 22.50 | 22 | 658,600 | 1,466,900 | -17.9 |
| 01/12/2025 |
22.10
|
3,749,500 | 22.30 | 22.40 | 22.10 | 270,500 | 431,500 | -3.6 |
| 28/11/2025 |
22.15
|
4,647,700 | 22.45 | 22.60 | 22.15 | 83,500 | 248,700 | -3.7 |
| 27/11/2025 |
22.45
|
5,295,400 | 22.80 | 22.85 | 22.40 | 54,400 | 1,128,900 | -24.3 |
| 26/11/2025 |
22.70
|
7,296,200 | 22.20 | 23 | 22.20 | 591,800 | 1,301,300 | -16.1 |
| 25/11/2025 |
22.15
|
7,600,900 | 22.65 | 22.75 | 22.05 | 316,700 | 346,900 | -0.7 |
| 24/11/2025 |
22.55
|
4,541,500 | 22.65 | 22.80 | 22.55 | 188,400 | 770,300 | -13.2 |
| 21/11/2025 |
22.50
|
5,656,500 | 22.50 | 22.65 | 22.35 | 192,400 | 192,200 | 0.0 |
| 20/11/2025 |
22.65
|
4,931,200 | 22.65 | 22.85 | 22.50 | 75,800 | 440,100 | -8.3 |
| 19/11/2025 |
22.65
|
8,048,400 | 22.80 | 22.95 | 22.50 | 44,400 | 512,600 | -10.6 |
| 18/11/2025 |
22.95
|
11,213,500 | 23 | 23.35 | 22.85 | 331,400 | 2,385,900 | -47.5 |
| 17/11/2025 |
22.95
|
8,864,600 | 22.65 | 23.05 | 22.65 | 548,000 | 1,353,900 | -18.5 |
| 14/11/2025 |
22.60
|
7,118,900 | 22.55 | 22.90 | 22.50 | 33,300 | 406,700 | -8.5 |
| 13/11/2025 |
22.70
|
7,462,900 | 22.80 | 22.90 | 22.55 | 106,300 | 827,100 | -16.4 |
| 12/11/2025 |
22.80
|
8,347,100 | 22.70 | 22.95 | 22.55 | 147,100 | 975,600 | -18.9 |
| 11/11/2025 |
22.55
|
6,673,900 | 22.45 | 22.75 | 22.30 | 137,400 | 368,400 | -5.2 |
| 10/11/2025 |
22.25
|
10,428,200 | 21.85 | 22.85 | 21.80 | 1,880,800 | 715,000 | 25.7 |
| 07/11/2025 |
21.90
|
13,282,700 | 22.50 | 22.75 | 21.85 | 1,013,900 | 2,394,700 | -31.1 |
| 06/11/2025 |
22.55
|
8,644,800 | 23 | 23.10 | 22.55 | 552,700 | 3,123,600 | -58.6 |
| 05/11/2025 |
23.05
|
7,605,200 | 23.30 | 23.45 | 23 | 164,000 | 1,668,200 | -35.0 |
| 04/11/2025 |
23.60
|
15,067,700 | 22.35 | 23.65 | 22.20 | 1,434,800 | 1,004,300 | 9.2 |
| 03/11/2025 |
22.35
|
15,802,000 | 23.35 | 23.45 | 22.35 | 1,326,100 | 1,134,300 | 4.4 |
| 31/10/2025 |
23.30
|
13,363,500 | 23.50 | 23.75 | 23.30 | 1,159,300 | 247,800 | 21.4 |
| 30/10/2025 |
23.55
|
8,537,300 | 24 | 24.10 | 23.55 | 162,300 | 187,800 | -0.7 |
| 29/10/2025 |
24
|
10,385,800 | 24.15 | 24.30 | 23.95 | 33,100 | 2,541,500 | -60.5 |
| 28/10/2025 |
24
|
17,952,400 | 24 | 24.05 | 23.45 | 645,700 | 3,090,900 | -58.1 |
| 27/10/2025 |
23.95
|
21,260,600 | 24.60 | 24.60 | 23.50 | 195,700 | 1,023,400 | -20.0 |
| 24/10/2025 |
24.60
|
8,400,800 | 24.15 | 24.60 | 23.80 | 1,785,200 | 671,400 | 27.3 |
| 23/10/2025 |
24.40
|
3,248,300 | 24.80 | 24.90 | 24.30 | 109,000 | 202,400 | -2.3 |
| 22/10/2025 |
24.75
|
6,454,700 | 24.60 | 24.75 | 24 | 264,100 | 199,300 | 1.5 |
| 21/10/2025 |
24.25
|
15,860,300 | 24.60 | 24.95 | 23.70 | 1,085,400 | 102,400 | 23.7 |
| 20/10/2025 |
24.65
|
14,342,000 | 26.45 | 26.75 | 24.65 | 247,100 | 1,141,400 | -23.4 |
| 17/10/2025 |
26.50
|
10,389,500 | 26.95 | 27.20 | 26.50 | 220,200 | 406,600 | -5.0 |
| 16/10/2025 |
26.80
|
7,194,000 | 26.80 | 27 | 26.65 | 88,200 | 179,700 | -2.4 |
| 15/10/2025 |
26.70
|
12,949,000 | 27 | 27.10 | 26.60 | 875,200 | 450,100 | 11.3 |
| 14/10/2025 |
26.95
|
15,145,400 | 27.65 | 28.05 | 26.95 | 263,600 | 31,000 | 6.4 |
| 13/10/2025 |
27.40
|
10,366,200 | 26.85 | 27.60 | 26.75 | 687,500 | 363,600 | 8.8 |
| 10/10/2025 |
27.35
|
8,356,700 | 27.40 | 27.75 | 27.20 | 417,400 | 1,397,800 | -26.9 |
| 09/10/2025 |
27.25
|
6,373,100 | 27.60 | 27.65 | 27.10 | 0 | 0 | 0 |
| 08/10/2025 |
27.40
|
14,158,200 | 28.45 | 28.45 | 27 | 306,700 | 962,100 | -18.3 |
| 07/10/2025 |
27.60
|
9,546,600 | 28.10 | 28.10 | 27.55 | 386,300 | 701,300 | -8.8 |
| 06/10/2025 |
27.85
|
18,710,100 | 26.50 | 27.85 | 26.40 | 960,800 | 1,227,800 | -7.6 |
| 03/10/2025 |
26.05
|
6,835,100 | 26.45 | 26.50 | 25.90 | 194,200 | 843,700 | -17.0 |
| 02/10/2025 |
26.45
|
5,904,200 | 26.90 | 27 | 26.40 | 72,700 | 1,017,400 | -25.3 |
| 01/10/2025 |
26.70
|
4,951,500 | 26.80 | 27.05 | 26.60 | 157,000 | 752,900 | -16.0 |
| 30/09/2025 |
26.70
|
6,970,100 | 26.55 | 26.95 | 26.10 | 288,700 | 834,100 | -14.5 |
| 29/09/2025 |
26.50
|
7,253,400 | 26.20 | 26.90 | 26.20 | 379,800 | 869,800 | -13.0 |
| 26/09/2025 |
26.30
|
5,955,900 | 26.80 | 26.85 | 26.30 | 26,100 | 671,500 | -17.1 |
| 25/09/2025 |
26.75
|
5,113,200 | 26.85 | 27 | 26.75 | 31,800 | 600,800 | -15.3 |
| 24/09/2025 |
26.85
|
7,352,600 | 26.20 | 26.85 | 25.95 | 106,400 | 626,500 | -13.8 |
| 23/09/2025 |
26.20
|
4,718,100 | 26.30 | 26.55 | 26.05 | 89,200 | 316,200 | -6.0 |
| 22/09/2025 |
26.05
|
11,458,700 | 26.65 | 26.80 | 25.85 | 94,700 | 2,123,900 | -53.3 |
| 19/09/2025 |
26.65
|
5,735,000 | 26.90 | 27.05 | 26.60 | 2,800 | 1,160,400 | -30.9 |
| 18/09/2025 |
26.85
|
6,177,300 | 27.10 | 27.15 | 26.75 | 100,000 | 1,258,600 | -31.1 |
| 17/09/2025 |
26.90
|
10,213,800 | 27.30 | 27.60 | 26.85 | 48,200 | 1,529,000 | -40.2 |
| 16/09/2025 |
27.40
|
11,096,000 | 28.20 | 28.25 | 27.40 | 82,200 | 2,376,000 | -63.8 |
| 15/09/2025 |
27.70
|
8,503,700 | 27.60 | 28.10 | 27.55 | 47,800 | 1,498,900 | -40.2 |
| 12/09/2025 |
27.40
|
7,213,600 | 27.50 | 27.70 | 27.30 | 6,100 | 870,300 | -23.7 |
| 11/09/2025 |
27.25
|
15,420,200 | 27.25 | 27.60 | 26.20 | 1,468,200 | 2,223,000 | -20.4 |
| 10/09/2025 |
27.55
|
9,401,000 | 28.20 | 28.25 | 27.30 | 131,100 | 1,691,100 | -43.3 |
| 09/09/2025 |
27.90
|
12,051,600 | 28 | 28 | 27.20 | 482,100 | 1,755,600 | -35.1 |
| 08/09/2025 |
27.50
|
29,747,100 | 28.20 | 28.70 | 27.50 | 2,909,800 | 2,111,200 | 22.2 |