| 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) |
-1.80 | -8.65% | 345,535,000 | -4,223,600 | -80.9 |
18.80
20.90
19
|
|
2 tháng
(2025-11-28) |
-2 | -9.52% | 679,975,700 | -6,061,600 | -119.2 |
18.80
22
19
|
|
3 tháng
(2025-10-29) |
-5 | -20.83% | 1,068,951,300 | -12,921,400 | -285.6 |
18.80
24
19
|
|
6 tháng
(2025-07-31) |
-4 | -17.39% | 3,094,742,800 | -29,863,389 | -880.5 |
18.80
29.20
19
|
|
12 tháng
(2025-02-03) |
8.75 | 85.31% | 5,438,104,366 | 30,286,026 | -40.8 |
9.30
29.20
19
|
|
24 tháng
(2024-02-07) |
5.01 | 35.82% | 8,545,689,879 | -27,854,116 | -902.7 |
8.90
29.20
19
|
|
36 tháng
(2023-02-13) |
12.64 | 198.81% | 13,917,468,867 | -6,404,425 | -730.0 |
6.36
29.20
19
|
|
60 tháng
(2021-02-22) |
9 | 90.08% | 18,596,115,341 | -18,205,394 | -883.7 |
4.29
29.20
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
19
|
7,523,700 | 18.60 | 19.20 | 17.30 | 4,600 | 496,400 | -2.3 |
| 26/01/2026 |
19
|
21,003,400 | 19.50 | 19.80 | 18.60 | 127,600 | 1,977,500 | -36.3 |
| 23/01/2026 |
19.50
|
16,102,500 | 19.40 | 20 | 19.40 | 519,200 | 1,838,700 | -25.6 |
| 22/01/2026 |
19.40
|
13,907,700 | 19.20 | 19.80 | 19.10 | 186,900 | 351,400 | -3.2 |
| 21/01/2026 |
19.10
|
23,090,700 | 19.90 | 19.90 | 18.80 | 127,800 | 137,200 | -0.2 |
| 20/01/2026 |
19.80
|
14,611,300 | 20 | 20.50 | 19.80 | 128,600 | 236,700 | -2.2 |
| 19/01/2026 |
20.20
|
11,095,900 | 20.20 | 20.70 | 20 | 2,200 | 617,800 | -12.5 |
| 16/01/2026 |
20.20
|
18,108,300 | 20.50 | 20.80 | 19.90 | 402,300 | 1,255,800 | -17.6 |
| 15/01/2026 |
20.50
|
17,772,200 | 20.90 | 21.10 | 20.30 | 663,600 | 239,400 | 8.7 |
| 14/01/2026 |
20.80
|
22,393,000 | 20.90 | 21.30 | 20.10 | 215,200 | 314,900 | -2.2 |
| 13/01/2026 |
20.80
|
28,713,800 | 20.80 | 22 | 20.80 | 962,500 | 437,300 | 10.3 |
| 12/01/2026 |
20.60
|
27,350,700 | 18.80 | 20.60 | 18.80 | 142,900 | 1,157,500 | -19.6 |
| 09/01/2026 |
18.80
|
18,677,300 | 19.70 | 19.90 | 18.70 | 3,133,400 | 588,500 | 50.5 |
| 08/01/2026 |
19.70
|
26,794,100 | 19.40 | 20.10 | 19.20 | 64,600 | 3,000 | 1.2 |
| 07/01/2026 |
19.40
|
11,956,700 | 18.40 | 19.60 | 18.40 | 583,000 | 3,030,200 | -45.7 |
| 06/01/2026 |
18.80
|
25,776,000 | 19.40 | 19.70 | 18.40 | 890,200 | 226,500 | 12.5 |
| 05/01/2026 |
19.40
|
23,244,600 | 20.70 | 20.70 | 19 | 201,600 | 137,900 | 1.3 |
| 31/12/2025 |
20.60
|
8,020,700 | 20.90 | 21.10 | 20.60 | 262,400 | 43,800 | 4.5 |
| 30/12/2025 |
20.90
|
7,398,800 | 20.80 | 21.90 | 20.70 | 262,400 | 43,800 | 4.5 |
| 29/12/2025 |
20.80
|
9,517,300 | 21.10 | 21.20 | 20.70 | 161,900 | 624,000 | -9.7 |
| 26/12/2025 |
21.10
|
23,718,800 | 21.20 | 21.50 | 20.50 | 61,300 | 1,576,500 | -31.6 |
| 25/12/2025 |
21.30
|
18,872,000 | 21.70 | 22.20 | 21.20 | 356,000 | 249,100 | 2.3 |
| 24/12/2025 |
21.70
|
12,521,200 | 21.40 | 22 | 21.20 | 112,600 | 491,700 | -8.2 |
| 23/12/2025 |
21.40
|
13,919,500 | 21.90 | 22.30 | 21.20 | 3,200 | 502,900 | -10.9 |
| 22/12/2025 |
21.90
|
17,527,600 | 21.20 | 22.20 | 21.20 | 31,600 | 1,035,500 | -21.9 |
| 19/12/2025 |
21.30
|
12,815,300 | 21 | 21.40 | 20.80 | 2,062,100 | 1,395,900 | 14.3 |
| 18/12/2025 |
21
|
9,420,900 | 21 | 21.30 | 20.50 | 313,000 | 395,600 | -1.7 |
| 17/12/2025 |
21
|
7,533,800 | 21.40 | 21.60 | 20.50 | 267,500 | 370,300 | -2.3 |
| 16/12/2025 |
21.40
|
21,259,100 | 20.30 | 21.90 | 20 | 1,153,700 | 1,193,500 | -0.3 |
| 15/12/2025 |
20.30
|
17,923,700 | 19.50 | 20.80 | 18.60 | 334,800 | 433,700 | -2.0 |
| 12/12/2025 |
20.30
|
22,414,100 | 21.30 | 21.50 | 20.20 | 1,399,800 | 1,180,000 | 4.6 |
| 11/12/2025 |
21.20
|
11,720,100 | 21.30 | 21.70 | 21 | 1,068,000 | 63,900 | 21.4 |
| 10/12/2025 |
21.30
|
8,461,600 | 21.20 | 21.70 | 20.90 | 735,100 | 135,800 | 12.8 |
| 09/12/2025 |
21.20
|
23,894,700 | 21.10 | 21.60 | 20.50 | 126,800 | 1,859,600 | -35.8 |
| 08/12/2025 |
21
|
14,511,800 | 21.60 | 21.70 | 21 | 238,700 | 353,900 | -2.4 |
| 05/12/2025 |
21.60
|
15,596,900 | 21.60 | 22.20 | 19.90 | 5,400 | 175,200 | -3.7 |
| 04/12/2025 |
22
|
23,061,300 | 21.60 | 22.20 | 21.20 | 661,900 | 786,600 | -2.7 |
| 03/12/2025 |
21.40
|
16,171,000 | 21.30 | 21.60 | 21.10 | 256,200 | 517,200 | -5.6 |
| 02/12/2025 |
21.30
|
15,950,400 | 20.80 | 21.30 | 20.40 | 1,013,600 | 784,900 | 4.7 |
| 01/12/2025 |
20.50
|
15,659,400 | 21 | 21.30 | 20.50 | 644,500 | 7,100 | 13.3 |
| 28/11/2025 |
21
|
11,487,500 | 21.60 | 21.60 | 20.80 | 839,800 | 14,700 | 17.4 |
| 27/11/2025 |
21.40
|
9,490,400 | 21.80 | 22 | 21.40 | 536,800 | 173,100 | 7.8 |
| 26/11/2025 |
21.70
|
17,340,500 | 21 | 22.10 | 20.70 | 32,600 | 293,800 | -5.7 |
| 25/11/2025 |
20.60
|
19,483,700 | 19.60 | 21.60 | 19.60 | 406,800 | 195,300 | 4.4 |
| 24/11/2025 |
21.50
|
7,279,100 | 21.60 | 22.10 | 21.50 | 0 | 70,100 | -1.5 |
| 21/11/2025 |
21.60
|
12,814,100 | 21.80 | 22 | 21.40 | 446,400 | 27,600 | 9.1 |
| 20/11/2025 |
22
|
10,692,400 | 22 | 22.40 | 21.70 | 140,200 | 536,900 | -8.8 |
| 19/11/2025 |
22.20
|
16,579,500 | 22.90 | 23 | 21.90 | 6,900 | 689,800 | -15.3 |
| 18/11/2025 |
22.90
|
13,873,200 | 23 | 23.50 | 22.80 | 13,500 | 673,000 | -15.3 |
| 17/11/2025 |
22.90
|
14,237,600 | 22.60 | 23.10 | 22.40 | 2,000 | 1,443,000 | -32.7 |
| 14/11/2025 |
22.60
|
11,981,300 | 22.30 | 22.90 | 22.10 | 508,700 | 1,062,500 | -12.5 |
| 13/11/2025 |
22.40
|
12,635,600 | 22.70 | 23 | 22 | 184,200 | 681,400 | -11.2 |
| 12/11/2025 |
22.70
|
15,153,400 | 22.30 | 22.90 | 22.30 | 206,400 | 1,464,200 | -28.5 |
| 11/11/2025 |
22.20
|
14,402,700 | 21.60 | 22.40 | 21.40 | 348,000 | 1,226,500 | -19.5 |
| 10/11/2025 |
21.40
|
24,707,100 | 21.40 | 22.30 | 19.70 | 1,366,000 | 3,611,100 | -48.2 |
| 07/11/2025 |
21.40
|
22,396,400 | 22.50 | 22.80 | 21.30 | 1,124,900 | 3,044,900 | -43.3 |
| 06/11/2025 |
22.60
|
19,963,500 | 22.50 | 23.10 | 22 | 1,206,700 | 658,700 | 12.2 |
| 05/11/2025 |
22.60
|
19,017,700 | 23 | 23.20 | 22.50 | 234,400 | 313,000 | -1.8 |
| 04/11/2025 |
22.80
|
35,928,800 | 20.70 | 22.80 | 20.20 | 7,278,700 | 2,765,200 | 94.7 |
| 03/11/2025 |
20.80
|
42,867,600 | 23 | 23.20 | 20.80 | 2,654,800 | 1,292,900 | 28.2 |
| 31/10/2025 |
23
|
15,495,600 | 23.10 | 23.40 | 22.90 | 8,100 | 307,000 | -6.9 |
| 30/10/2025 |
23.10
|
20,367,600 | 23.90 | 24.10 | 22.80 | 193,700 | 2,680,300 | -58.4 |
| 29/10/2025 |
24
|
12,267,800 | 24 | 24.50 | 23.80 | 5,500 | 554,800 | -13.3 |
| 28/10/2025 |
23.90
|
16,347,100 | 23 | 23.90 | 22.80 | 642,500 | 11,800 | 14.7 |
| 27/10/2025 |
23
|
25,077,500 | 23.20 | 24.20 | 22.80 | 1,367,600 | 2,510,300 | -26.6 |
| 24/10/2025 |
23.10
|
34,391,300 | 24 | 24 | 22.70 | 1,484,700 | 5,216,800 | -87.0 |
| 23/10/2025 |
24
|
17,022,500 | 25 | 25.20 | 24 | 16,600 | 3,309,400 | -81.4 |
| 22/10/2025 |
24.90
|
27,540,900 | 25 | 25.40 | 23.60 | 7,400 | 5,715,400 | -138.6 |
| 21/10/2025 |
24.80
|
34,701,100 | 24.70 | 25.60 | 23.60 | 1,339,600 | 95,300 | 30.0 |
| 20/10/2025 |
24.70
|
49,358,400 | 27.60 | 28 | 24.70 | 1,405,100 | 5,893,300 | -126.3 |
| 17/10/2025 |
27.40
|
31,139,000 | 27.30 | 28.20 | 27.10 | 0 | 0 | 0 |
| 16/10/2025 |
27.30
|
25,918,800 | 27.10 | 27.80 | 27 | 16,600 | 1,945,100 | -52.5 |
| 15/10/2025 |
27
|
22,879,400 | 26.90 | 27.40 | 26.70 | 50,300 | 859,800 | -21.9 |
| 14/10/2025 |
26.90
|
46,769,300 | 27.10 | 28.10 | 26.80 | 379,600 | 2,978,900 | -72.3 |
| 13/10/2025 |
26.80
|
27,743,300 | 26.50 | 26.80 | 25.70 | 759,400 | 2,409,700 | -43.2 |
| 10/10/2025 |
26.50
|
21,471,300 | 26.80 | 27.10 | 26.30 | 7,000 | 5,394,900 | -144.5 |
| 09/10/2025 |
26.70
|
16,476,200 | 26.60 | 27.20 | 26.50 | 0 | 0 | 0 |
| 08/10/2025 |
26.60
|
37,991,400 | 27 | 28.20 | 26.10 | 1,501,700 | 980,300 | 13.6 |
| 07/10/2025 |
26.30
|
23,687,900 | 27 | 27.40 | 26.20 | 1,926,100 | 1,850,000 | 1.7 |
| 06/10/2025 |
26.70
|
33,015,700 | 24.30 | 26.70 | 24.30 | 407,200 | 346,500 | 1.6 |
| 03/10/2025 |
24.30
|
17,500,700 | 25.10 | 25.10 | 24.30 | 68,800 | 1,364,500 | -32.1 |
| 02/10/2025 |
25
|
17,179,900 | 26.10 | 26.20 | 25 | 24,200 | 965,700 | -24.1 |
| 01/10/2025 |
25.80
|
21,434,000 | 25.60 | 26.60 | 25.60 | 255,900 | 3,400,200 | -82.2 |
| 30/09/2025 |
25.70
|
20,548,700 | 25.40 | 25.90 | 24.60 | 1,431,600 | 1,502,100 | -1.5 |
| 29/09/2025 |
25.30
|
16,792,900 | 25.20 | 26.50 | 24.60 | 1,835,800 | 2,147,600 | -7.5 |
| 26/09/2025 |
24.70
|
22,066,700 | 25.50 | 25.70 | 24.50 | 275,200 | 4,306,700 | -101.4 |
| 25/09/2025 |
25.50
|
19,046,000 | 25.90 | 26.30 | 25.40 | 439,600 | 4,600,700 | -107.2 |
| 24/09/2025 |
25.90
|
17,764,600 | 24.70 | 25.90 | 24.10 | 918,000 | 1,056,300 | -3.3 |
| 23/09/2025 |
24.50
|
10,938,700 | 24.50 | 25 | 24.20 | 569,600 | 300 | 14.0 |
| 22/09/2025 |
24.20
|
24,518,100 | 25.10 | 25.40 | 24 | 1,576,900 | 1,029,000 | 13.2 |
| 19/09/2025 |
25.10
|
15,065,200 | 25.30 | 25.70 | 25.10 | 938,000 | 4,651,800 | -93.7 |
| 18/09/2025 |
25.30
|
18,162,900 | 25.40 | 25.90 | 25 | 85,300 | 2,612,400 | -64.1 |
| 17/09/2025 |
25.60
|
16,791,400 | 26.40 | 26.50 | 25.60 | 138,200 | 768,000 | -16.3 |
| 16/09/2025 |
26.40
|
25,734,500 | 26.80 | 27.40 | 26.30 | 162,000 | 3,054,400 | -77.9 |
| 15/09/2025 |
26.60
|
19,407,200 | 26 | 27 | 25.80 | 92,100 | 2,637,400 | -67.6 |
| 12/09/2025 |
26
|
13,493,500 | 26 | 26.50 | 25.90 | 398,700 | 1,513,700 | -29.2 |
| 11/09/2025 |
26
|
37,440,300 | 26.60 | 26.80 | 24.60 | 1,944,300 | 3,863,200 | -50.4 |
| 10/09/2025 |
26.60
|
19,057,100 | 27.10 | 27.40 | 26.20 | 1,681,200 | 2,071,900 | -10.3 |
| 09/09/2025 |
26.80
|
27,910,600 | 25.10 | 26.80 | 24.80 | 2,860,800 | 1,095,000 | 45.2 |
| 08/09/2025 |
25.30
|
57,663,000 | 27 | 27.50 | 25.10 | 4,255,500 | 5,686,800 | -39.1 |