| 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) |
-0.60 | -2.49% | 251,868,700 | 1,810,100 | 48.8 |
21.70
24.55
23.45
|
|
2 tháng
(2026-01-15) |
-1.45 | -5.82% | 592,234,700 | -70,206,500 | -1,636.6 |
21.70
25.10
23.45
|
|
3 tháng
(2025-12-16) |
-0.55 | -2.29% | 824,752,900 | -84,079,500 | -1,979.2 |
21.70
25.50
23.45
|
|
6 tháng
(2025-09-17) |
-2.70 | -10.33% | 1,558,915,400 | -122,372,000 | -2,912.5 |
21.70
26.95
23.45
|
|
12 tháng
(2025-03-21) |
1.64 | 7.53% | 3,434,986,100 | -123,663,137 | -2,936.7 |
18.21
29.45
23.45
|
|
24 tháng
(2024-03-26) |
3.83 | 19.54% | 5,342,034,100 | -123,735,424 | -2,938.7 |
18.21
29.45
23.45
|
|
36 tháng
(2023-04-03) |
8.65 | 58.41% | 7,358,299,400 | -123,735,624 | -2,938.7 |
14.16
29.45
23.45
|
|
60 tháng
(2021-04-12) |
10.26 | 77.81% | 9,993,766,900 | -123,440,101 | -2,928.0 |
10.26
29.45
23.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2026 |
23.75
|
9,847,800 | 23.50 | 23.85 | 23.50 | 2,092,000 | 1,143,900 | 0 |
| 16/03/2026 |
23.45
|
9,534,100 | 23.40 | 23.45 | 23.25 | 7,548,600 | 2,372,600 | 120.9 |
| 13/03/2026 |
23.45
|
15,525,700 | 22.95 | 23.45 | 22.80 | 7,548,600 | 2,372,600 | 120.9 |
| 12/03/2026 |
23.15
|
15,668,600 | 23 | 23.25 | 22.60 | 3,343,700 | 3,600,600 | -6.0 |
| 11/03/2026 |
23.20
|
18,301,200 | 23.05 | 23.60 | 23 | 7,970,800 | 2,912,200 | 118.3 |
| 10/03/2026 |
23.15
|
23,159,600 | 22.55 | 23.20 | 22 | 1,389,700 | 3,366,200 | -43.2 |
| 09/03/2026 |
21.70
|
35,451,400 | 22.10 | 22.65 | 21.70 | 1,389,700 | 3,366,200 | -43.2 |
| 06/03/2026 |
23.30
|
11,699,100 | 23.50 | 23.60 | 23.20 | 914,800 | 1,457,300 | -12.7 |
| 05/03/2026 |
23.55
|
9,923,300 | 23.50 | 23.55 | 23.20 | 749,900 | 1,662,200 | -21.4 |
| 04/03/2026 |
23.20
|
21,996,800 | 23.50 | 23.60 | 23.10 | 6,507,800 | 5,872,000 | 14.8 |
| 03/03/2026 |
23.50
|
14,088,200 | 23.95 | 24.25 | 23.50 | 573,100 | 2,093,900 | -36.6 |
| 02/03/2026 |
23.95
|
19,337,800 | 24 | 24.20 | 23.90 | 1,274,900 | 6,445,000 | -122.9 |
| 27/02/2026 |
24.55
|
11,051,000 | 24.45 | 24.60 | 24.20 | 6,744,100 | 2,760,300 | 97.5 |
| 26/02/2026 |
24.45
|
13,367,200 | 24.50 | 24.55 | 24.25 | 3,193,200 | 4,880,600 | -41.1 |
| 25/02/2026 |
24.45
|
16,965,000 | 24.10 | 24.45 | 24.05 | 3,916,500 | 3,293,900 | 15.1 |
| 24/02/2026 |
24
|
13,798,400 | 24.10 | 24.10 | 24 | 4,485,300 | 2,591,600 | 45.5 |
| 23/02/2026 |
24.05
|
11,535,400 | 24 | 24.10 | 23.85 | 4,101,600 | 5,619,000 | -36.4 |
| 13/02/2026 |
23.85
|
13,629,700 | 23.85 | 23.90 | 23.70 | 3,223,300 | 7,356,000 | -98.4 |
| 12/02/2026 |
23.85
|
17,469,600 | 23.65 | 23.85 | 23.55 | 4,403,500 | 10,152,900 | -136.5 |
| 11/02/2026 |
23.65
|
17,796,900 | 23.05 | 23.65 | 23.05 | 1,964,800 | 7,046,900 | -119.4 |
| 10/02/2026 |
23
|
14,120,400 | 23.10 | 23.15 | 22.85 | 2,344,500 | 7,771,600 | -124.7 |
| 09/02/2026 |
22.95
|
11,128,300 | 23.20 | 23.35 | 22.90 | 395,700 | 8,221,800 | -180.9 |
| 06/02/2026 |
23
|
18,597,300 | 23.40 | 23.45 | 23 | 395,700 | 8,221,800 | -180.9 |
| 05/02/2026 |
23.45
|
14,043,600 | 23.65 | 23.70 | 23.45 | 160,100 | 4,561,500 | -103.6 |
| 04/02/2026 |
23.60
|
17,881,700 | 23.70 | 23.80 | 23.55 | 1,153,500 | 9,341,700 | -193.7 |
| 03/02/2026 |
23.70
|
17,659,700 | 23.80 | 23.90 | 23.70 | 1,274,900 | 6,445,000 | -122.9 |
| 02/02/2026 |
23.75
|
14,303,300 | 24.05 | 24.05 | 23.70 | 1,162,000 | 6,245,000 | -121.1 |
| 30/01/2026 |
24.10
|
15,667,300 | 23.85 | 24.10 | 23.80 | 2,002,200 | 6,489,500 | -107.6 |
| 29/01/2026 |
23.80
|
20,344,800 | 24 | 24.15 | 23.75 | 2,661,400 | 11,694,200 | -215.6 |
| 28/01/2026 |
23.90
|
32,294,900 | 24.45 | 24.50 | 23.85 | 979,300 | 9,586,100 | -207.3 |
| 27/01/2026 |
24.70
|
12,471,600 | 24.60 | 24.80 | 24.45 | 2,427,100 | 3,899,000 | -36.2 |
| 26/01/2026 |
24.80
|
13,742,900 | 25.05 | 25.10 | 24.65 | 3,677,000 | 4,142,500 | -11.3 |
| 23/01/2026 |
25.05
|
11,781,000 | 25 | 25.10 | 24.90 | 6,102,200 | 2,445,600 | 91.4 |
| 22/01/2026 |
24.85
|
10,084,800 | 24.90 | 25.05 | 24.80 | 3,554,400 | 3,838,000 | -7.1 |
| 21/01/2026 |
24.85
|
12,924,400 | 25 | 25.15 | 24.75 | 4,708,500 | 1,282,400 | 85.3 |
| 20/01/2026 |
25.05
|
18,384,900 | 25.10 | 25.30 | 25 | 7,003,800 | 2,517,600 | 112.8 |
| 19/01/2026 |
25.10
|
10,927,600 | 24.90 | 25.15 | 24.75 | 3,421,600 | 520,400 | 72.5 |
| 16/01/2026 |
24.85
|
10,941,400 | 25 | 25.10 | 24.65 | 1,509,500 | 3,541,400 | -50.3 |
| 15/01/2026 |
24.90
|
14,169,900 | 24.85 | 24.90 | 24.55 | 2,454,100 | 3,674,800 | -30.0 |
| 14/01/2026 |
24.65
|
19,456,100 | 25 | 25.15 | 24.50 | 745,800 | 4,815,500 | -100.7 |
| 13/01/2026 |
24.90
|
24,138,300 | 25.70 | 25.80 | 24.90 | 1,573,200 | 6,880,300 | -133.6 |
| 12/01/2026 |
25.50
|
22,302,500 | 24.65 | 25.50 | 24.65 | 4,993,800 | 4,551,900 | 11.6 |
| 09/01/2026 |
24.55
|
16,460,000 | 24.70 | 24.95 | 24.50 | 3,455,000 | 3,534,900 | -2.0 |
| 08/01/2026 |
24.55
|
24,925,700 | 24.75 | 25.05 | 24.50 | 2,332,000 | 5,605,100 | -81.1 |
| 07/01/2026 |
24.65
|
22,731,900 | 24.20 | 24.75 | 24.10 | 5,247,800 | 3,103,000 | 52.4 |
| 06/01/2026 |
24
|
12,736,300 | 24.05 | 24.10 | 23.75 | 1,367,000 | 3,224,800 | -44.4 |
| 05/01/2026 |
24
|
8,986,200 | 24 | 24.10 | 23.85 | 1,627,100 | 901,700 | 17.4 |
| 31/12/2025 |
24
|
5,932,900 | 24.15 | 24.25 | 23.90 | 1,125,700 | 855,400 | 6.5 |
| 30/12/2025 |
24.10
|
5,337,300 | 24 | 24.20 | 23.90 | 1,514,400 | 1,384,000 | 3.1 |
| 29/12/2025 |
24
|
3,770,400 | 23.85 | 24.10 | 23.80 | 771,600 | 203,300 | 13.6 |
| 26/12/2025 |
23.90
|
7,831,900 | 23.90 | 24.05 | 23.65 | 473,500 | 871,600 | -9.4 |
| 25/12/2025 |
24
|
7,250,600 | 24.30 | 24.60 | 24 | 120,800 | 273,800 | -3.7 |
| 24/12/2025 |
24.30
|
8,709,200 | 24.15 | 24.45 | 23.95 | 2,685,600 | 791,400 | 46.0 |
| 23/12/2025 |
24.20
|
8,578,300 | 24.45 | 24.60 | 23.95 | 496,200 | 1,197,100 | -17.0 |
| 22/12/2025 |
24.30
|
10,013,100 | 24 | 24.45 | 23.90 | 865,500 | 3,887,300 | -73.1 |
| 19/12/2025 |
23.90
|
3,538,700 | 23.90 | 24.05 | 23.85 | 129,400 | 1,242,500 | -26.6 |
| 18/12/2025 |
23.85
|
3,558,000 | 24 | 24 | 23.80 | 168,900 | 206,500 | -0.9 |
| 17/12/2025 |
24
|
6,430,600 | 24.05 | 24.15 | 23.90 | 2,269,500 | 1,843,700 | 10.2 |
| 16/12/2025 |
24
|
9,830,200 | 23.55 | 24.80 | 23.45 | 2,601,700 | 3,063,700 | -10.8 |
| 15/12/2025 |
23.55
|
9,317,100 | 23.50 | 23.60 | 23.45 | 4,052,400 | 3,303,300 | 17.7 |
| 12/12/2025 |
23.50
|
13,924,900 | 24.05 | 24.10 | 23.50 | 1,900,000 | 5,968,500 | -96.9 |
| 11/12/2025 |
23.95
|
7,525,800 | 24.25 | 24.25 | 23.95 | 987,400 | 3,537,300 | -61.3 |
| 10/12/2025 |
24.10
|
5,460,100 | 24.15 | 24.30 | 24.05 | 778,600 | 1,597,700 | -19.8 |
| 09/12/2025 |
24.10
|
11,326,500 | 24.20 | 24.25 | 24 | 1,818,600 | 2,488,400 | -16.1 |
| 08/12/2025 |
24.20
|
4,935,600 | 24.25 | 24.45 | 24.20 | 613,900 | 2,106,000 | -36.2 |
| 05/12/2025 |
24.35
|
8,994,300 | 24.90 | 25 | 24.35 | 451,600 | 5,121,000 | -114.5 |
| 04/12/2025 |
24.90
|
12,219,800 | 24.55 | 25 | 24.50 | 2,784,800 | 4,267,200 | -36.8 |
| 03/12/2025 |
24.45
|
16,051,700 | 24 | 24.55 | 24 | 2,010,500 | 4,801,900 | -68.1 |
| 02/12/2025 |
23.95
|
15,503,200 | 24.05 | 24.15 | 23.85 | 802,200 | 3,923,800 | -74.8 |
| 01/12/2025 |
24
|
9,243,000 | 24.30 | 24.35 | 24 | 1,068,100 | 2,441,100 | -33.1 |
| 28/11/2025 |
24.25
|
5,358,800 | 24.35 | 24.45 | 24.25 | 173,900 | 2,447,900 | -55.3 |
| 27/11/2025 |
24.35
|
7,791,600 | 24.45 | 24.50 | 24.30 | 302,400 | 4,077,000 | -92.0 |
| 26/11/2025 |
24.20
|
9,003,200 | 24.20 | 24.40 | 24.15 | 1,254,800 | 1,616,700 | -8.8 |
| 25/11/2025 |
24.20
|
15,856,700 | 24.65 | 24.70 | 24.10 | 488,500 | 2,712,000 | -54.2 |
| 24/11/2025 |
24.60
|
7,081,700 | 24.70 | 24.85 | 24.60 | 394,700 | 1,700,000 | -32.1 |
| 21/11/2025 |
24.70
|
7,299,200 | 24.75 | 24.85 | 24.60 | 1,262,700 | 2,089,400 | -20.4 |
| 20/11/2025 |
24.80
|
6,153,200 | 25 | 25 | 24.80 | 915,400 | 1,395,500 | -11.9 |
| 19/11/2025 |
24.90
|
5,994,400 | 25.15 | 25.15 | 24.85 | 162,100 | 457,400 | -7.4 |
| 18/11/2025 |
25.10
|
6,387,000 | 25.20 | 25.40 | 25.05 | 812,000 | 1,546,500 | -18.5 |
| 17/11/2025 |
25.15
|
3,945,100 | 25 | 25.15 | 24.95 | 605,800 | 879,200 | -6.8 |
| 14/11/2025 |
24.95
|
6,763,400 | 25.10 | 25.10 | 24.90 | 557,000 | 1,197,500 | -16.0 |
| 13/11/2025 |
25.10
|
5,637,200 | 25.20 | 25.20 | 25 | 890,000 | 1,332,200 | -11.1 |
| 12/11/2025 |
25.20
|
6,319,100 | 25 | 25.20 | 24.80 | 786,200 | 2,157,900 | -34.0 |
| 11/11/2025 |
24.85
|
6,962,300 | 24.85 | 25.05 | 24.80 | 345,800 | 1,024,100 | -16.8 |
| 10/11/2025 |
24.80
|
7,222,900 | 24.90 | 25.20 | 24.70 | 879,900 | 1,326,400 | -11.0 |
| 07/11/2025 |
24.90
|
12,107,200 | 25.25 | 25.30 | 24.85 | 1,070,200 | 3,151,200 | -52.2 |
| 06/11/2025 |
25.30
|
6,525,200 | 25.55 | 25.70 | 25.30 | 821,400 | 2,339,400 | -38.5 |
| 05/11/2025 |
25.60
|
6,212,200 | 25.80 | 25.90 | 25.55 | 561,200 | 1,344,000 | -20.1 |
| 04/11/2025 |
26
|
17,972,000 | 25.45 | 26.10 | 25.40 | 6,645,200 | 1,510,400 | 131.8 |
| 03/11/2025 |
25.45
|
13,864,900 | 25.40 | 25.90 | 25.30 | 5,274,300 | 679,600 | 117.8 |
| 31/10/2025 |
25.50
|
12,748,200 | 25.30 | 25.50 | 25.05 | 251,400 | 2,193,100 | -48.9 |
| 30/10/2025 |
25.10
|
9,309,300 | 25.50 | 25.70 | 25 | 80,400 | 3,076,400 | -75.5 |
| 29/10/2025 |
25.40
|
6,350,700 | 25.40 | 25.55 | 25.30 | 245,200 | 888,100 | -16.3 |
| 28/10/2025 |
25.40
|
10,305,300 | 25.10 | 25.40 | 25.05 | 1,694,100 | 245,400 | 36.5 |
| 27/10/2025 |
25
|
10,208,700 | 25.30 | 25.55 | 24.95 | 1,009,600 | 61,800 | 23.9 |
| 24/10/2025 |
25
|
11,724,500 | 24.95 | 25.30 | 24.80 | 3,025,300 | 45,800 | 74.3 |
| 23/10/2025 |
24.95
|
8,751,200 | 25.10 | 25.20 | 24.95 | 586,100 | 2,549,600 | -49.2 |
| 22/10/2025 |
25.10
|
15,620,500 | 25.20 | 25.30 | 24.65 | 2,114,000 | 2,787,300 | -16.6 |
| 21/10/2025 |
25
|
19,371,400 | 24.85 | 25.30 | 24.85 | 5,654,500 | 1,506,800 | 103.9 |
| 20/10/2025 |
24.80
|
32,231,800 | 25.60 | 25.65 | 24.60 | 512,000 | 743,400 | -5.8 |
| 17/10/2025 |
25.75
|
16,289,600 | 26.30 | 26.40 | 25.75 | 291,900 | 1,961,400 | -43.6 |