| 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) |
0.05 | 0.25% | 181,927,300 | -193,400 | -9.6 |
19.60
23.30
20
|
|
2 tháng
(2025-11-28) |
-1.65 | -7.50% | 340,593,200 | -3,611,200 | -88.4 |
19.60
23.30
20
|
|
3 tháng
(2025-10-29) |
-4.65 | -18.60% | 570,655,300 | -1,670,200 | -54.4 |
19.60
25
20
|
|
6 tháng
(2025-07-31) |
-5.75 | -22.03% | 1,419,704,900 | -10,511,024 | -316.9 |
19.60
36.20
20
|
|
12 tháng
(2025-02-03) |
3.77 | 22.76% | 2,442,684,700 | -3,388,953 | -171.7 |
13.14
36.20
20
|
|
24 tháng
(2024-02-07) |
0.86 | 4.39% | 3,413,756,300 | -3,647,689 | -181.8 |
13.14
36.20
20
|
|
36 tháng
(2023-02-13) |
4.38 | 27.40% | 3,712,352,900 | -4,263,903 | -209.1 |
13.14
36.20
20
|
|
60 tháng
(2021-02-22) |
4.17 | 25.77% | 3,926,351,800 | -10,991,654 | -484.4 |
12.66
36.20
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
20
|
5,417,100 | 20.40 | 20.65 | 19.95 | 189,200 | 296,100 | -2.2 |
| 26/01/2026 |
20.35
|
12,339,600 | 21.85 | 21.85 | 20.35 | 141,100 | 514,000 | -8.0 |
| 23/01/2026 |
21.85
|
9,390,200 | 22.70 | 22.85 | 21.50 | 182,300 | 1,068,800 | -20.0 |
| 22/01/2026 |
22.55
|
8,567,000 | 22.80 | 23.40 | 22.30 | 138,200 | 353,000 | -5.0 |
| 21/01/2026 |
22.50
|
16,271,000 | 23.40 | 24 | 22.50 | 141,600 | 1,055,600 | -21.7 |
| 20/01/2026 |
23.30
|
18,937,700 | 22.05 | 23.30 | 21.95 | 2,002,100 | 996,100 | 23.1 |
| 19/01/2026 |
21.80
|
5,828,200 | 21.55 | 22.35 | 21.50 | 364,200 | 600,200 | -5.3 |
| 16/01/2026 |
21.75
|
8,876,400 | 22.05 | 22.45 | 21.75 | 512,900 | 643,200 | -2.9 |
| 15/01/2026 |
21.95
|
9,932,700 | 22.05 | 22.55 | 21.60 | 644,500 | 1,281,200 | -14.3 |
| 14/01/2026 |
22.25
|
14,084,700 | 22.20 | 22.90 | 21.65 | 1,313,500 | 871,500 | 9.6 |
| 13/01/2026 |
21.95
|
20,615,400 | 20.75 | 21.95 | 20.55 | 564,800 | 868,300 | -7.0 |
| 12/01/2026 |
20.55
|
9,266,800 | 19.70 | 20.70 | 19.20 | 1,624,200 | 904,600 | 15.1 |
| 09/01/2026 |
19.75
|
8,290,000 | 20.65 | 20.70 | 19.65 | 87,100 | 644,800 | -11.2 |
| 08/01/2026 |
20.60
|
8,007,700 | 20.80 | 21 | 20.45 | 658,400 | 404,200 | 5.2 |
| 07/01/2026 |
20.55
|
8,305,800 | 19.95 | 20.55 | 19.85 | 1,897,600 | 132,600 | 35.8 |
| 06/01/2026 |
19.70
|
4,849,800 | 19.50 | 20 | 19.10 | 559,500 | 153,100 | 7.9 |
| 05/01/2026 |
19.60
|
7,095,600 | 20.05 | 20.10 | 19 | 434,200 | 960,800 | -10.6 |
| 31/12/2025 |
19.95
|
4,873,800 | 20.35 | 20.45 | 19.90 | 97,100 | 177,700 | -1.6 |
| 30/12/2025 |
20.25
|
3,171,900 | 20.30 | 20.55 | 20.25 | 244,000 | 67,800 | 3.6 |
| 29/12/2025 |
20.30
|
3,223,000 | 20.20 | 20.60 | 20.15 | 166,300 | 269,500 | -2.1 |
| 26/12/2025 |
20.15
|
7,047,700 | 20.55 | 20.70 | 19.75 | 499,300 | 208,700 | 5.7 |
| 25/12/2025 |
20.60
|
6,165,700 | 21 | 21.50 | 20.60 | 193,700 | 453,800 | -5.5 |
| 24/12/2025 |
20.80
|
4,043,700 | 20.75 | 21.20 | 20.55 | 483,900 | 181,500 | 6.2 |
| 23/12/2025 |
20.80
|
6,543,700 | 20.85 | 21.50 | 20.70 | 142,200 | 287,100 | -3.1 |
| 22/12/2025 |
20.80
|
5,450,000 | 20.15 | 20.95 | 20.15 | 381,900 | 464,500 | -1.8 |
| 19/12/2025 |
20
|
4,302,000 | 20.30 | 20.45 | 20 | 389,100 | 507,700 | -2.4 |
| 18/12/2025 |
20.10
|
2,810,100 | 20.20 | 20.45 | 19.95 | 415,300 | 264,800 | 3.1 |
| 17/12/2025 |
20
|
2,798,100 | 20.35 | 20.45 | 20 | 157,800 | 202,400 | -0.9 |
| 16/12/2025 |
20.35
|
6,123,200 | 19.65 | 20.60 | 19.10 | 875,600 | 363,300 | 10.2 |
| 15/12/2025 |
19.60
|
4,952,100 | 19.70 | 20.05 | 19.50 | 233,800 | 226,300 | 0.1 |
| 12/12/2025 |
19.75
|
14,936,200 | 21.45 | 21.45 | 19.75 | 236,300 | 652,100 | -9.0 |
| 11/12/2025 |
21.20
|
4,414,800 | 21.15 | 21.60 | 21.15 | 363,400 | 171,800 | 4.1 |
| 10/12/2025 |
21.25
|
6,171,300 | 21.95 | 21.95 | 21.10 | 21,400 | 1,099,200 | -23.3 |
| 09/12/2025 |
21.60
|
10,588,500 | 22.10 | 22.20 | 21.40 | 851,600 | 1,211,400 | -8.0 |
| 08/12/2025 |
21.95
|
8,102,100 | 22.65 | 22.65 | 21.95 | 132,000 | 922,200 | -17.7 |
| 05/12/2025 |
22.60
|
8,738,900 | 23.30 | 23.35 | 22.55 | 628,500 | 728,600 | -2.5 |
| 04/12/2025 |
23.10
|
17,615,600 | 22.95 | 23.75 | 22.80 | 681,800 | 1,305,800 | -14.9 |
| 03/12/2025 |
22.65
|
8,468,900 | 22.15 | 22.90 | 22.05 | 1,020,200 | 495,600 | 11.8 |
| 02/12/2025 |
22
|
8,466,700 | 22.30 | 22.30 | 21.45 | 707,900 | 1,388,700 | -14.9 |
| 01/12/2025 |
22.10
|
6,175,100 | 22.40 | 22.80 | 22.05 | 397,700 | 521,100 | -2.7 |
| 28/11/2025 |
22
|
14,751,500 | 22.80 | 23.30 | 22 | 626,200 | 1,200,800 | -13.3 |
| 27/11/2025 |
22.65
|
7,516,900 | 23.20 | 23.30 | 22.55 | 560,600 | 946,700 | -9.0 |
| 26/11/2025 |
23.15
|
14,369,800 | 22.10 | 23.15 | 21 | 1,702,500 | 405,300 | 29.1 |
| 25/11/2025 |
21.65
|
7,736,100 | 22.35 | 22.40 | 21.35 | 887,400 | 555,100 | 7.1 |
| 24/11/2025 |
22.25
|
4,733,700 | 22.40 | 22.75 | 22.25 | 199,700 | 540,400 | -7.7 |
| 21/11/2025 |
22.30
|
8,469,700 | 22.05 | 22.50 | 21.65 | 864,100 | 404,200 | 10.2 |
| 20/11/2025 |
22.35
|
7,203,100 | 22.30 | 22.80 | 21.90 | 974,000 | 322,600 | 14.5 |
| 19/11/2025 |
22.40
|
9,620,500 | 23.20 | 23.30 | 22.05 | 571,900 | 852,800 | -6.7 |
| 18/11/2025 |
23.05
|
14,232,800 | 22.75 | 23.65 | 22.70 | 433,300 | 1,831,800 | -32.4 |
| 17/11/2025 |
22.75
|
8,599,600 | 22.55 | 23 | 22.10 | 402,100 | 1,315,500 | -20.7 |
| 14/11/2025 |
22.25
|
10,927,200 | 21.90 | 22.65 | 21.80 | 955,600 | 355,100 | 13.2 |
| 13/11/2025 |
22
|
14,528,500 | 22.25 | 22.75 | 21.70 | 713,100 | 1,705,800 | -22.2 |
| 12/11/2025 |
21.55
|
13,336,400 | 20.70 | 21.55 | 20.50 | 1,295,900 | 329,100 | 20.8 |
| 11/11/2025 |
20.15
|
8,809,000 | 20.95 | 21 | 19.95 | 650,900 | 830,800 | -3.8 |
| 10/11/2025 |
20.55
|
10,535,300 | 20.30 | 21.25 | 20.05 | 1,806,200 | 1,185,400 | 12.6 |
| 07/11/2025 |
20.80
|
10,638,500 | 22.20 | 22.45 | 20.80 | 432,700 | 2,309,100 | -40.9 |
| 06/11/2025 |
22
|
8,003,300 | 21.95 | 22.40 | 21.55 | 585,700 | 921,400 | -7.4 |
| 05/11/2025 |
21.60
|
7,193,800 | 22.95 | 22.95 | 21.60 | 217,400 | 459,000 | -5.6 |
| 04/11/2025 |
22.95
|
17,069,100 | 21.45 | 22.95 | 20.30 | 4,091,800 | 1,257,700 | 59.4 |
| 03/11/2025 |
21.60
|
14,102,300 | 23.30 | 23.40 | 21.60 | 2,098,300 | 594,800 | 33.2 |
| 31/10/2025 |
23.20
|
11,961,000 | 24.55 | 24.60 | 23.15 | 682,100 | 1,009,000 | -8.0 |
| 30/10/2025 |
24.55
|
7,796,200 | 25.30 | 25.30 | 24.10 | 556,100 | 213,700 | 8.4 |
| 29/10/2025 |
25
|
12,679,300 | 25.10 | 26.10 | 24.75 | 68,200 | 463,300 | -10.0 |
| 28/10/2025 |
24.90
|
12,670,100 | 23.40 | 24.90 | 22.60 | 1,948,800 | 575,000 | 31.5 |
| 27/10/2025 |
23.55
|
10,928,800 | 25.50 | 25.90 | 23.55 | 484,600 | 1,645,900 | -29.0 |
| 24/10/2025 |
25
|
11,084,900 | 25.80 | 26 | 24.55 | 229,300 | 1,704,500 | -37.3 |
| 23/10/2025 |
25.65
|
10,632,100 | 24.45 | 25.65 | 24 | 618,500 | 307,800 | 8.1 |
| 22/10/2025 |
24
|
6,230,400 | 24.20 | 24.30 | 23 | 938,800 | 296,000 | 15.0 |
| 21/10/2025 |
23.80
|
11,896,000 | 24.50 | 25.15 | 23.40 | 2,452,200 | 153,200 | 54.8 |
| 20/10/2025 |
25.15
|
12,337,500 | 27 | 27.20 | 25.15 | 307,700 | 894,200 | -15.8 |
| 17/10/2025 |
27
|
10,235,600 | 27.50 | 27.90 | 27 | 296,000 | 573,800 | -7.7 |
| 16/10/2025 |
27.50
|
10,097,500 | 28.40 | 28.65 | 27.50 | 4,900 | 490,500 | -13.7 |
| 15/10/2025 |
28.25
|
13,215,400 | 28.20 | 29.40 | 28.15 | 1,043,000 | 489,700 | 15.8 |
| 14/10/2025 |
27.80
|
13,840,200 | 28.25 | 28.95 | 27.55 | 574,100 | 367,300 | 5.8 |
| 13/10/2025 |
28.05
|
9,840,900 | 26.80 | 28.20 | 26.80 | 473,200 | 109,600 | 9.8 |
| 10/10/2025 |
27.30
|
7,375,000 | 27.30 | 28.20 | 27.15 | 459,400 | 1,100 | 12.6 |
| 09/10/2025 |
26.85
|
10,767,900 | 26.65 | 27.70 | 26.65 | 0 | 0 | 0 |
| 08/10/2025 |
26.90
|
16,826,500 | 28.50 | 28.50 | 26.75 | 78,100 | 1,016,200 | -25.9 |
| 07/10/2025 |
27.95
|
9,163,700 | 29.20 | 29.20 | 27.95 | 4,700 | 135,400 | -3.7 |
| 06/10/2025 |
29
|
5,956,700 | 27.90 | 29.25 | 27.85 | 63,300 | 61,900 | 0.0 |
| 03/10/2025 |
27.80
|
8,272,400 | 27.65 | 28.50 | 27.35 | 968,400 | 95,100 | 24.3 |
| 02/10/2025 |
28.05
|
14,053,100 | 29.75 | 29.75 | 28 | 137,400 | 795,700 | -19.4 |
| 01/10/2025 |
29.45
|
7,753,900 | 29.80 | 29.80 | 29.30 | 4,200 | 183,900 | -5.3 |
| 30/09/2025 |
29.50
|
15,548,700 | 30.60 | 30.75 | 28.70 | 173,100 | 1,571,600 | -41.6 |
| 29/09/2025 |
30.35
|
13,500,800 | 31 | 32.45 | 30.30 | 638,800 | 1,728,000 | -33.6 |
| 26/09/2025 |
30.90
|
13,200,900 | 32.60 | 33.15 | 30.90 | 395,800 | 607,400 | -7.3 |
| 25/09/2025 |
32.15
|
22,903,000 | 30.35 | 32.15 | 30.10 | 958,300 | 246,200 | 22.1 |
| 24/09/2025 |
30.05
|
7,047,300 | 29.20 | 30.05 | 28.75 | 968,300 | 80,400 | 26.1 |
| 23/09/2025 |
29.40
|
5,195,300 | 29.05 | 29.90 | 28.75 | 351,600 | 347,200 | 0.1 |
| 22/09/2025 |
29.30
|
8,207,500 | 30.30 | 30.30 | 28 | 96,400 | 233,000 | -4.1 |
| 19/09/2025 |
30
|
5,415,600 | 29.80 | 30.40 | 29.50 | 365,800 | 107,400 | 7.7 |
| 18/09/2025 |
29.45
|
5,269,100 | 29.50 | 29.65 | 29.05 | 476,600 | 540,600 | -1.9 |
| 17/09/2025 |
29.20
|
4,994,700 | 29.95 | 30.45 | 29.20 | 82,500 | 299,000 | -6.5 |
| 16/09/2025 |
30.20
|
8,934,500 | 32.25 | 32.25 | 30.20 | 2,500 | 46,000 | -1.4 |
| 15/09/2025 |
31.60
|
11,227,900 | 30.30 | 31.80 | 29.90 | 753,000 | 498,800 | 7.6 |
| 12/09/2025 |
30.30
|
7,908,200 | 30.45 | 30.80 | 29.75 | 299,600 | 1,342,800 | -31.6 |
| 11/09/2025 |
29.90
|
8,148,000 | 30.60 | 30.60 | 28.60 | 44,800 | 1,482,800 | -42.2 |
| 10/09/2025 |
30.50
|
9,707,600 | 29.20 | 30.90 | 28.05 | 431,000 | 1,201,300 | -22.3 |
| 09/09/2025 |
29
|
8,364,400 | 28 | 29 | 27.70 | 1,407,700 | 367,900 | 29.0 |
| 08/09/2025 |
28.85
|
12,304,200 | 30.60 | 30.80 | 28.85 | 1,501,000 | 747,800 | 21.7 |