| 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) |
4.90 | 19.76% | 40,066,400 | 111,900 | 3.2 |
24.60
30.30
30
|
|
2 tháng
(2025-11-28) |
3.70 | 14.23% | 71,752,900 | 127,900 | 3.6 |
24.20
30.30
30
|
|
3 tháng
(2025-10-29) |
6.30 | 26.92% | 95,502,400 | 147,100 | 4.0 |
21.50
30.30
30
|
|
6 tháng
(2025-07-31) |
8.80 | 42.11% | 249,023,300 | 63,700 | 2.3 |
18.70
30.30
30
|
|
12 tháng
(2025-02-03) |
18.90 | 175% | 570,815,877 | -753,192 | 3.2 |
10.80
30.30
30
|
|
24 tháng
(2024-02-07) |
15.80 | 113.67% | 686,994,421 | -110,683,734 | -1,623.1 |
10.40
30.30
30
|
|
36 tháng
(2023-02-13) |
18.70 | 170% | 765,994,912 | -110,647,124 | -1,622.7 |
10
30.30
30
|
|
60 tháng
(2021-02-22) |
8.80 | 42.11% | 1,072,598,238 | -110,683,003 | -1,623.5 |
8.20
33.50
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
30
|
1,493,100 | 29.70 | 30.50 | 29.40 | 11,900 | 1,300 | 1.1 |
| 26/01/2026 |
29.70
|
2,366,200 | 28.20 | 30.80 | 28.20 | 5,700 | 500 | 0.2 |
| 23/01/2026 |
28.20
|
2,369,200 | 29.70 | 30.90 | 28 | 500 | 20,600 | -0.6 |
| 22/01/2026 |
28.90
|
2,239,600 | 29.80 | 30.70 | 28.50 | 12,700 | 100 | 0.4 |
| 21/01/2026 |
29.80
|
2,295,000 | 30.30 | 31.30 | 29.10 | 59,000 | 4,400 | 1.7 |
| 20/01/2026 |
30.30
|
5,172,600 | 28.50 | 31.50 | 28 | 1,600 | 1,800 | -0.0 |
| 19/01/2026 |
28.30
|
2,457,500 | 28.20 | 28.50 | 27.70 | 7,200 | 0 | 0.2 |
| 16/01/2026 |
27.60
|
2,181,600 | 27.10 | 28.30 | 27.10 | 51,100 | 7,000 | 1.2 |
| 15/01/2026 |
27.10
|
1,969,100 | 27.80 | 28.20 | 26.60 | 5,900 | 1,900 | 0.1 |
| 14/01/2026 |
27.60
|
3,125,800 | 26.90 | 28.60 | 26.50 | 300 | 100 | 0.0 |
| 13/01/2026 |
26.90
|
1,577,600 | 26.10 | 27.80 | 25.30 | 500 | 1,100 | -0.0 |
| 12/01/2026 |
26.30
|
1,673,200 | 25.80 | 27 | 25.20 | 4,400 | 2,200 | 0.1 |
| 09/01/2026 |
25.70
|
2,136,600 | 26.40 | 26.60 | 25.50 | 100 | 1,500 | -0.0 |
| 08/01/2026 |
26.30
|
2,045,600 | 27 | 27.30 | 26.10 | 5,800 | 10,200 | -0.1 |
| 07/01/2026 |
27
|
2,527,600 | 26.10 | 27.20 | 25.80 | 3,800 | 3,300 | 0.0 |
| 06/01/2026 |
26.10
|
2,384,900 | 25.30 | 26.40 | 25 | 1,800 | 0 | 0.0 |
| 05/01/2026 |
24.70
|
1,222,300 | 24.60 | 25.30 | 24.30 | 600 | 0 | 0.0 |
| 31/12/2025 |
24.60
|
773,800 | 24.90 | 24.90 | 24.30 | 100 | 0 | 0.0 |
| 30/12/2025 |
24.80
|
660,300 | 25 | 25 | 24.50 | 100 | 0 | 0.0 |
| 29/12/2025 |
24.80
|
887,900 | 24.50 | 24.90 | 24.30 | 5,400 | 0 | 0.1 |
| 26/12/2025 |
24.20
|
1,943,900 | 24.40 | 24.80 | 23.50 | 100 | 0 | 0.0 |
| 25/12/2025 |
24.40
|
1,806,800 | 25.50 | 25.70 | 24.30 | 0 | 0 | 0 |
| 24/12/2025 |
25.60
|
926,900 | 25.70 | 25.90 | 25.30 | 0 | 0 | 0 |
| 23/12/2025 |
25.70
|
1,367,300 | 25.50 | 26.50 | 25.40 | 300 | 0 | 0.0 |
| 22/12/2025 |
25.80
|
1,087,600 | 25.50 | 25.90 | 25.20 | 10,000 | 0 | 0.3 |
| 19/12/2025 |
25.20
|
1,343,300 | 26 | 26.50 | 25 | 0 | 0 | 0 |
| 18/12/2025 |
26
|
1,323,200 | 25.50 | 26.70 | 25.50 | 0 | 0 | 0 |
| 17/12/2025 |
25.40
|
1,165,200 | 25.40 | 26.20 | 24.60 | 1,000 | 0 | 0.0 |
| 16/12/2025 |
25.30
|
1,357,500 | 25.70 | 25.70 | 24.30 | 100 | 1,800 | -0.0 |
| 15/12/2025 |
25.50
|
1,423,300 | 26 | 26.20 | 25.10 | 2,700 | 0 | 0.1 |
| 12/12/2025 |
26
|
2,603,700 | 26.40 | 27.50 | 25.50 | 10,700 | 0 | 0.3 |
| 11/12/2025 |
26.10
|
1,449,700 | 25.50 | 27.20 | 25.50 | 12,600 | 900 | 0.3 |
| 10/12/2025 |
25.50
|
639,300 | 25.40 | 26 | 25.10 | 1,100 | 0 | 0.0 |
| 09/12/2025 |
25.40
|
1,549,800 | 26.10 | 26.20 | 24.80 | 4,100 | 4,200 | 0.0 |
| 08/12/2025 |
26.10
|
802,400 | 26.50 | 26.80 | 25.70 | 400 | 2,000 | -0.0 |
| 05/12/2025 |
26
|
1,622,700 | 25.20 | 26.80 | 24.60 | 600 | 1,700 | -0.0 |
| 04/12/2025 |
25.20
|
950,900 | 25.30 | 25.80 | 24.90 | 300 | 0 | 0.0 |
| 03/12/2025 |
25.20
|
752,900 | 24.60 | 25.70 | 24.60 | 700 | 1,100 | -0.0 |
| 02/12/2025 |
24.80
|
1,498,900 | 25.30 | 25.30 | 24.10 | 400 | 24,700 | -0.6 |
| 01/12/2025 |
25
|
1,400,100 | 26.70 | 26.90 | 24.90 | 2,000 | 0 | 0.1 |
| 28/11/2025 |
26
|
4,671,100 | 24.30 | 27 | 24.10 | 14,900 | 9,600 | 0.1 |
| 27/11/2025 |
24
|
1,997,600 | 22.70 | 24.20 | 22.70 | 2,500 | 0 | 0.1 |
| 26/11/2025 |
22.80
|
886,000 | 22.70 | 22.80 | 22.50 | 300 | 800 | -0.0 |
| 25/11/2025 |
22.50
|
1,019,200 | 22.60 | 23.20 | 22.30 | 5,000 | 8,000 | -0.1 |
| 24/11/2025 |
22.60
|
538,400 | 22.40 | 23 | 22.30 | 0 | 0 | 0 |
| 21/11/2025 |
22.40
|
795,500 | 22.40 | 22.50 | 22.10 | 0 | 0 | 0 |
| 20/11/2025 |
22.50
|
645,300 | 23 | 23 | 22.40 | 0 | 0 | 0 |
| 19/11/2025 |
22.80
|
981,000 | 22.80 | 22.90 | 22.50 | 3,000 | 0 | 0.1 |
| 18/11/2025 |
22.80
|
986,200 | 23.30 | 23.60 | 22.60 | 0 | 0 | 0 |
| 17/11/2025 |
23.30
|
913,900 | 23.50 | 23.90 | 23 | 0 | 0 | 0 |
| 14/11/2025 |
23.50
|
1,615,700 | 22.90 | 23.80 | 22.90 | 0 | 6,400 | -0.2 |
| 13/11/2025 |
22.70
|
961,000 | 22 | 23.40 | 22 | 9,000 | 2,000 | 0.2 |
| 12/11/2025 |
22.40
|
720,100 | 21.80 | 22.50 | 21.50 | 100 | 0 | 0.0 |
| 11/11/2025 |
21.60
|
745,700 | 21.50 | 21.90 | 21 | 6,100 | 0 | 0.1 |
| 10/11/2025 |
21.50
|
862,600 | 21.70 | 21.90 | 21.10 | 2,000 | 0 | 0.0 |
| 07/11/2025 |
21.50
|
1,276,400 | 22.40 | 22.40 | 21.40 | 500 | 0 | 0.0 |
| 06/11/2025 |
22.20
|
917,200 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
| 05/11/2025 |
22.40
|
986,300 | 22.50 | 23 | 21.90 | 1,000 | 3,000 | -0.0 |
| 04/11/2025 |
22.40
|
2,300,100 | 22.40 | 22.80 | 21 | 5,700 | 700 | 0.1 |
| 03/11/2025 |
21.90
|
1,314,900 | 23.50 | 23.50 | 21.80 | 700 | 1,000 | -0.0 |
| 31/10/2025 |
23.40
|
1,128,800 | 23 | 23.90 | 22.80 | 2,000 | 4,000 | -0.0 |
| 30/10/2025 |
23
|
1,202,000 | 23.70 | 23.70 | 22.70 | 2,300 | 0 | 0.1 |
| 29/10/2025 |
23.40
|
955,600 | 23.10 | 23.90 | 23.10 | 4,900 | 0 | 0.1 |
| 28/10/2025 |
23.10
|
3,308,900 | 23.70 | 24 | 21.20 | 1,300 | 1,500 | -0.0 |
| 27/10/2025 |
23.70
|
3,132,600 | 26.20 | 27 | 23 | 13,700 | 42,800 | -0.7 |
| 24/10/2025 |
26.10
|
1,597,800 | 26.60 | 26.70 | 25.30 | 0 | 0 | 0 |
| 23/10/2025 |
26.40
|
1,186,400 | 27.30 | 27.50 | 26.30 | 200 | 0 | 0.0 |
| 22/10/2025 |
27.10
|
1,552,600 | 26.30 | 27.20 | 25.90 | 5,700 | 23,100 | -0.5 |
| 21/10/2025 |
26.30
|
2,775,600 | 26 | 26.90 | 25.10 | 6,200 | 5,800 | 0.0 |
| 20/10/2025 |
25.30
|
4,384,500 | 28.40 | 29.50 | 24.80 | 18,500 | 15,900 | 0.0 |
| 17/10/2025 |
28.80
|
2,954,000 | 29.70 | 30 | 28 | 10,000 | 0 | 0.3 |
| 16/10/2025 |
29.70
|
1,862,300 | 28.20 | 31.50 | 28.20 | 2,400 | 12,000 | -0.3 |
| 15/10/2025 |
28.20
|
2,511,600 | 29.90 | 30.50 | 27.90 | 3,200 | 0 | 0.1 |
| 14/10/2025 |
29.70
|
3,155,800 | 30 | 31.80 | 28.60 | 23,800 | 5,000 | 0.6 |
| 13/10/2025 |
29.70
|
4,687,100 | 27.90 | 29.70 | 26.20 | 5,100 | 3,100 | 0.1 |
| 10/10/2025 |
26.30
|
3,096,200 | 25.20 | 26.80 | 25.10 | 0 | 0 | 0 |
| 09/10/2025 |
25.20
|
2,239,400 | 25 | 26.30 | 24.30 | 0 | 0 | 0 |
| 08/10/2025 |
24.60
|
1,562,500 | 23.50 | 24.60 | 23.40 | 0 | 3,500 | -0.1 |
| 07/10/2025 |
23.20
|
1,284,700 | 23.70 | 24.10 | 23.20 | 0 | 0 | 0 |
| 06/10/2025 |
23.70
|
1,454,000 | 23 | 23.70 | 22.90 | 3,900 | 0 | 0.1 |
| 03/10/2025 |
22.70
|
1,512,800 | 23.80 | 23.80 | 22.60 | 5,000 | 0 | 0.1 |
| 02/10/2025 |
23.60
|
1,410,600 | 23.90 | 24.70 | 23.40 | 3,500 | 0 | 0.1 |
| 01/10/2025 |
23.70
|
1,197,900 | 23.30 | 24 | 22.70 | 700 | 1,000 | -0.0 |
| 30/09/2025 |
23.30
|
2,882,900 | 24 | 24 | 22.30 | 16,300 | 20,000 | -0.1 |
| 29/09/2025 |
23.90
|
1,124,900 | 24.20 | 24.80 | 23.80 | 30,800 | 0 | 0.8 |
| 26/09/2025 |
24.20
|
6,009,300 | 22.30 | 25.20 | 22.30 | 11,400 | 2,200 | 0.2 |
| 25/09/2025 |
22.20
|
1,231,100 | 22.10 | 22.30 | 22 | 4,000 | 3,000 | 0.0 |
| 24/09/2025 |
22.10
|
1,490,900 | 21.40 | 22.20 | 21.40 | 0 | 600 | -0.0 |
| 23/09/2025 |
21.40
|
758,400 | 21.20 | 21.70 | 21.20 | 3,300 | 1,000 | 0.0 |
| 22/09/2025 |
21.30
|
1,053,000 | 22.20 | 22.30 | 21.30 | 1,800 | 0 | 0.0 |
| 19/09/2025 |
22
|
896,200 | 21.60 | 22.30 | 21.60 | 7,300 | 0 | 0.2 |
| 18/09/2025 |
21.60
|
1,039,200 | 21.80 | 21.90 | 21.30 | 1,500 | 0 | 0.0 |
| 17/09/2025 |
21.60
|
1,524,900 | 22.30 | 22.30 | 21.50 | 0 | 0 | 0 |
| 16/09/2025 |
22.20
|
2,175,600 | 22.90 | 23.20 | 21.80 | 0 | 5,400 | -0.1 |
| 15/09/2025 |
22.80
|
2,646,700 | 21.80 | 23.10 | 21.80 | 0 | 300 | -0.0 |
| 12/09/2025 |
21.80
|
1,925,800 | 21.30 | 21.80 | 21.20 | 0 | 0 | 0 |
| 11/09/2025 |
21.30
|
1,649,300 | 21.50 | 21.70 | 20.70 | 200 | 46,900 | -1.0 |
| 10/09/2025 |
21.60
|
940,300 | 21.80 | 21.90 | 21.40 | 200 | 7,700 | -0.2 |
| 09/09/2025 |
21.80
|
1,517,900 | 21.60 | 22.10 | 21.10 | 0 | 0 | 0 |
| 08/09/2025 |
21.30
|
3,498,700 | 22.50 | 22.50 | 21.20 | 27,100 | 0 | 0.6 |