| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-4.70 | -13.56% | 19,687,200 | 1,095,400 | 36.5 |
28.30
35.65
29.60
|
|
2 tháng
(2026-01-16) |
-1.25 | -4.01% | 53,558,600 | 6,229,100 | 221.1 |
28.30
36.90
29.60
|
|
3 tháng
(2025-12-17) |
0.40 | 1.35% | 65,375,500 | 6,769,700 | 237.3 |
28.30
36.90
29.60
|
|
6 tháng
(2025-09-18) |
-4.10 | -12.04% | 108,727,900 | 6,426,100 | 226.3 |
28.30
36.90
29.60
|
|
12 tháng
(2025-03-24) |
-12.96 | -30.21% | 420,238,500 | 6,862,223 | 278.6 |
27.21
43.15
29.60
|
|
24 tháng
(2024-03-27) |
-11.02 | -26.90% | 829,572,000 | 5,018,073 | 199.1 |
27.21
44.90
29.60
|
|
36 tháng
(2023-04-03) |
9.96 | 49.79% | 1,186,773,200 | 5,195,569 | 209.3 |
19.51
44.90
29.60
|
|
60 tháng
(2021-04-12) |
5.22 | 21.09% | 1,694,831,000 | 4,839,364 | 135.7 |
14.19
53.08
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
29.35
|
413,400 | 29.65 | 29.85 | 29 | 23,600 | 33,800 | 0 |
| 17/03/2026 |
29.60
|
461,100 | 30.10 | 30.65 | 29.60 | 30,500 | 25,500 | 0.2 |
| 16/03/2026 |
29.95
|
281,700 | 29.50 | 30.30 | 29.50 | 136,000 | 10,400 | 3.7 |
| 13/03/2026 |
29.50
|
571,400 | 29.40 | 30.20 | 29.40 | 136,000 | 10,400 | 3.7 |
| 12/03/2026 |
29.80
|
713,600 | 30.10 | 30.50 | 29.30 | 106,200 | 56,800 | 1.4 |
| 11/03/2026 |
30.20
|
770,000 | 28.95 | 30.20 | 28.70 | 38,900 | 102,700 | -1.9 |
| 10/03/2026 |
28.50
|
1,164,400 | 28.30 | 29 | 28.10 | 5,500 | 10,800 | -0.2 |
| 09/03/2026 |
28.30
|
831,400 | 28.30 | 29 | 28.30 | 5,500 | 10,800 | -0.2 |
| 06/03/2026 |
30.40
|
1,165,200 | 31.25 | 31.55 | 30.40 | 101,300 | 19,800 | 2.5 |
| 05/03/2026 |
31.50
|
915,600 | 32.40 | 32.70 | 31.50 | 18,600 | 187,000 | -5.4 |
| 04/03/2026 |
32.15
|
2,117,800 | 33 | 33.40 | 31.20 | 100,100 | 8,800 | 2.9 |
| 03/03/2026 |
33.30
|
1,219,500 | 34.50 | 35.05 | 33.20 | 107,200 | 136,000 | -1.0 |
| 02/03/2026 |
34.50
|
3,088,400 | 33.50 | 35.45 | 32.85 | 1,460,700 | 158,800 | 44.9 |
| 27/02/2026 |
34.50
|
1,055,000 | 35 | 35.10 | 34 | 50,000 | 57,400 | -0.3 |
| 26/02/2026 |
34.70
|
937,400 | 36 | 36 | 34.70 | 2,800 | 28,100 | -0.9 |
| 25/02/2026 |
35.65
|
2,371,900 | 34.30 | 36.15 | 34.30 | 287,400 | 256,100 | 1.1 |
| 24/02/2026 |
34.30
|
1,459,700 | 34.75 | 35.15 | 34.05 | 118,100 | 258,500 | -4.9 |
| 23/02/2026 |
34.65
|
1,024,200 | 34.40 | 35.10 | 34.30 | 10,800 | 277,300 | -9.3 |
| 13/02/2026 |
33.85
|
1,010,800 | 33.75 | 34.35 | 33.60 | 1,500 | 257,100 | -8.7 |
| 12/02/2026 |
33.85
|
619,100 | 34.10 | 34.10 | 33.75 | 200 | 188,800 | -6.4 |
| 11/02/2026 |
33.95
|
1,031,700 | 33.75 | 34.25 | 33.50 | 145,900 | 195,900 | -1.7 |
| 10/02/2026 |
33.40
|
1,930,900 | 34.50 | 34.60 | 32.90 | 268,600 | 242,000 | 0.9 |
| 09/02/2026 |
34.20
|
1,160,400 | 34.90 | 35.30 | 34 | 1,158,000 | 253,200 | 32.1 |
| 06/02/2026 |
35.05
|
3,483,400 | 36.20 | 36.65 | 35 | 1,158,000 | 253,200 | 32.1 |
| 05/02/2026 |
36.90
|
2,582,800 | 36.65 | 37.35 | 36.15 | 1,308,300 | 76,800 | 45.1 |
| 04/02/2026 |
36.85
|
5,555,100 | 35.75 | 37.40 | 35.30 | 1,455,400 | 121,600 | 48.6 |
| 03/02/2026 |
35.05
|
4,346,200 | 33.10 | 35.05 | 32.80 | 1,460,700 | 158,800 | 44.9 |
| 02/02/2026 |
32.80
|
893,700 | 32.80 | 32.90 | 32.10 | 87,100 | 69,200 | 0.6 |
| 30/01/2026 |
32.20
|
1,475,400 | 31.50 | 32.80 | 31.50 | 117,100 | 138,400 | -0.7 |
| 29/01/2026 |
31.30
|
468,600 | 30.90 | 31.40 | 30.60 | 44,100 | 88,800 | -1.4 |
| 28/01/2026 |
30.90
|
500,800 | 31.05 | 31.60 | 30.90 | 50,900 | 81,500 | -1.0 |
| 27/01/2026 |
31
|
568,700 | 30 | 31.10 | 30 | 107,700 | 63,600 | 1.4 |
| 26/01/2026 |
30.35
|
869,700 | 31.50 | 31.50 | 30.10 | 96,800 | 128,200 | -1.0 |
| 23/01/2026 |
31.25
|
703,400 | 32.20 | 32.30 | 31.20 | 24,500 | 160,700 | -4.3 |
| 22/01/2026 |
31.90
|
737,300 | 31.80 | 32.20 | 31.30 | 159,400 | 77,700 | 2.6 |
| 21/01/2026 |
31.20
|
1,595,000 | 32.55 | 32.95 | 31.05 | 194,900 | 210,000 | -0.6 |
| 20/01/2026 |
32.55
|
976,500 | 33.35 | 33.40 | 32.55 | 41,300 | 90,300 | -1.6 |
| 19/01/2026 |
33.05
|
2,645,500 | 31.70 | 33.35 | 31.65 | 281,900 | 115,800 | 5.5 |
| 16/01/2026 |
31.20
|
716,400 | 31.55 | 31.90 | 31.05 | 26,200 | 83,200 | -1.8 |
| 15/01/2026 |
31.45
|
1,132,300 | 31.65 | 32.20 | 31.45 | 12,200 | 55,200 | -1.4 |
| 14/01/2026 |
31.65
|
1,465,300 | 31.60 | 32.10 | 31.05 | 201,300 | 97,200 | 3.3 |
| 13/01/2026 |
31.60
|
1,188,000 | 30.90 | 31.65 | 30.80 | 100,900 | 61,000 | 1.3 |
| 12/01/2026 |
30.85
|
941,000 | 30.30 | 31.05 | 30.10 | 62,500 | 77,300 | -0.5 |
| 09/01/2026 |
30.30
|
967,200 | 30.20 | 30.85 | 29.80 | 72,500 | 42,100 | 0.9 |
| 08/01/2026 |
29.85
|
970,700 | 30.50 | 30.50 | 29.80 | 158,500 | 0 | 4.8 |
| 07/01/2026 |
30.25
|
866,900 | 30 | 30.60 | 29.70 | 79,500 | 100 | 2.4 |
| 06/01/2026 |
29.60
|
703,800 | 29.15 | 30.30 | 29 | 145,400 | 1,200 | 4.3 |
| 05/01/2026 |
29.10
|
444,600 | 29.35 | 29.35 | 29 | 45,000 | 700 | 1.3 |
| 31/12/2025 |
29.15
|
448,500 | 29.20 | 29.45 | 29.05 | 100 | 6,600 | -0.2 |
| 30/12/2025 |
28.95
|
286,000 | 28.80 | 28.95 | 28.80 | 0 | 0 | 0 |
| 29/12/2025 |
28.70
|
366,000 | 29 | 29 | 28.70 | 400 | 3,200 | -0.1 |
| 26/12/2025 |
28.90
|
513,000 | 29.65 | 29.65 | 28.30 | 2,200 | 19,600 | -0.5 |
| 25/12/2025 |
29.40
|
252,800 | 29.80 | 29.85 | 29.40 | 300 | 13,900 | -0.4 |
| 24/12/2025 |
29.75
|
210,600 | 29.90 | 29.90 | 29.50 | 8,800 | 300 | 0.3 |
| 23/12/2025 |
29.90
|
363,300 | 29.90 | 30.20 | 29.85 | 800 | 1,100 | -0.0 |
| 22/12/2025 |
29.90
|
346,400 | 29.70 | 29.90 | 29.30 | 32,600 | 0 | 1.0 |
| 19/12/2025 |
29.55
|
132,000 | 29.55 | 29.80 | 29.45 | 200 | 3,800 | -0.1 |
| 18/12/2025 |
29.55
|
88,600 | 29.50 | 29.70 | 29.50 | 0 | 400 | -0.0 |
| 17/12/2025 |
29.55
|
129,900 | 30 | 30 | 29.55 | 1,100 | 0 | 0.0 |
| 16/12/2025 |
29.95
|
392,300 | 29.75 | 30.10 | 29 | 3,900 | 0 | 0.1 |
| 15/12/2025 |
29.20
|
197,500 | 29.10 | 29.90 | 29.10 | 100 | 0 | 0.0 |
| 12/12/2025 |
29
|
476,500 | 30.20 | 30.20 | 29 | 700 | 32,400 | -0.9 |
| 11/12/2025 |
30.20
|
156,900 | 30.35 | 30.60 | 30.20 | 0 | 4,200 | -0.1 |
| 10/12/2025 |
30.30
|
168,900 | 30.35 | 30.60 | 30.20 | 0 | 9,600 | -0.3 |
| 09/12/2025 |
30.30
|
400,700 | 30.60 | 30.60 | 30 | 2,100 | 42,900 | -1.2 |
| 08/12/2025 |
30.35
|
328,700 | 31 | 31 | 30.30 | 400 | 48,100 | -1.5 |
| 05/12/2025 |
30.95
|
246,100 | 31.50 | 31.50 | 30.90 | 0 | 7,100 | -0.2 |
| 04/12/2025 |
31.40
|
265,000 | 31.25 | 31.50 | 31.20 | 45,700 | 3,800 | 1.3 |
| 03/12/2025 |
31.25
|
435,500 | 31 | 31.35 | 30.60 | 51,400 | 2,200 | 1.5 |
| 02/12/2025 |
30.75
|
456,000 | 30.60 | 30.90 | 30.20 | 7,600 | 18,600 | -0.3 |
| 01/12/2025 |
30.75
|
312,600 | 30.90 | 31.15 | 30.75 | 0 | 22,100 | -0.7 |
| 28/11/2025 |
30.90
|
405,800 | 31.40 | 31.50 | 30.90 | 0 | 13,800 | -0.4 |
| 27/11/2025 |
31.35
|
344,200 | 31.70 | 31.85 | 31.35 | 5,800 | 17,500 | -0.4 |
| 26/11/2025 |
31.40
|
327,100 | 31.20 | 31.45 | 31 | 20,300 | 21,200 | -0.0 |
| 25/11/2025 |
31
|
682,000 | 31.25 | 32.30 | 30.95 | 10,600 | 69,600 | -1.9 |
| 24/11/2025 |
31.65
|
264,400 | 31.95 | 32.50 | 31.65 | 0 | 47,000 | -1.5 |
| 21/11/2025 |
31.90
|
473,300 | 32.45 | 32.55 | 31.85 | 1,000 | 81,900 | -2.6 |
| 20/11/2025 |
32.45
|
819,900 | 32.55 | 33.80 | 31.90 | 400 | 160,600 | -5.2 |
| 19/11/2025 |
32.10
|
566,200 | 32.45 | 32.75 | 32 | 48,600 | 55,800 | -0.2 |
| 18/11/2025 |
32.45
|
629,200 | 32.65 | 32.95 | 32.30 | 12,300 | 53,100 | -1.3 |
| 17/11/2025 |
32.65
|
1,436,500 | 32 | 33.15 | 32 | 163,500 | 43,900 | 3.9 |
| 14/11/2025 |
32
|
700,000 | 31.90 | 32.25 | 31.70 | 34,100 | 29,600 | 0.1 |
| 13/11/2025 |
32
|
1,880,400 | 30.70 | 32.40 | 30.70 | 235,800 | 33,900 | 6.3 |
| 12/11/2025 |
30.60
|
219,900 | 30.65 | 30.85 | 30.25 | 49,500 | 8,200 | 1.3 |
| 11/11/2025 |
30.20
|
239,700 | 30.10 | 30.40 | 30.10 | 0 | 32,400 | -1.0 |
| 10/11/2025 |
30.05
|
324,400 | 30.40 | 30.80 | 30.05 | 6,500 | 14,700 | -0.3 |
| 07/11/2025 |
30.30
|
398,500 | 31 | 31.25 | 30.20 | 1,100 | 129,300 | -4.0 |
| 06/11/2025 |
31.30
|
930,400 | 31.15 | 32 | 31.15 | 89,900 | 86,700 | 0.1 |
| 05/11/2025 |
30.85
|
370,100 | 30.85 | 31.20 | 30.50 | 3,500 | 17,900 | -0.4 |
| 04/11/2025 |
30.85
|
859,300 | 30.90 | 31.10 | 29.80 | 86,000 | 26,400 | 1.8 |
| 03/11/2025 |
30.90
|
748,200 | 31.30 | 31.50 | 30.90 | 29,200 | 51,400 | -0.7 |
| 31/10/2025 |
31.20
|
838,200 | 30.80 | 31.50 | 30.80 | 68,000 | 11,900 | 1.8 |
| 30/10/2025 |
31
|
551,300 | 31.10 | 31.35 | 30.75 | 21,100 | 44,700 | -0.7 |
| 29/10/2025 |
31
|
906,000 | 30.25 | 31.55 | 30.25 | 24,800 | 12,200 | 0.4 |
| 28/10/2025 |
30.25
|
434,200 | 30 | 30.30 | 29.75 | 35,400 | 58,200 | -0.7 |
| 27/10/2025 |
30
|
856,900 | 30.20 | 31.45 | 30 | 88,200 | 163,400 | -2.3 |
| 24/10/2025 |
29.60
|
406,800 | 29.70 | 29.80 | 29.35 | 8,600 | 114,300 | -3.1 |
| 23/10/2025 |
29.80
|
557,000 | 29.30 | 30.20 | 29.30 | 82,500 | 4,000 | 2.4 |
| 22/10/2025 |
29.30
|
791,600 | 29.95 | 29.95 | 28.95 | 60,600 | 81,400 | -0.6 |
| 21/10/2025 |
29.80
|
1,490,600 | 29.90 | 30.20 | 28.90 | 198,200 | 43,500 | 4.6 |
| 20/10/2025 |
30.25
|
1,688,200 | 32.10 | 32.40 | 30.25 | 4,200 | 81,400 | -2.5 |