| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-16) |
2.80 | 16.47% | 410,645,900 | -1,816,557 | -24.6 |
15.60
19.80
19.75
|
|
2 tháng
(2026-02-13) |
1.90 | 10.61% | 620,977,100 | 376,343 | 9.0 |
14.80
19.80
19.75
|
|
3 tháng
(2026-01-14) |
1.25 | 6.74% | 915,248,400 | 267,543 | 2.6 |
14.80
19.80
19.75
|
|
6 tháng
(2025-10-16) |
-10.20 | -34% | 2,141,666,500 | -10,197,657 | -306.6 |
14.80
30.35
19.75
|
|
12 tháng
(2025-04-21) |
9.58 | 93.79% | 5,373,980,800 | -758,901 | -171.4 |
9.92
30.35
19.75
|
|
24 tháng
(2024-04-24) |
6.37 | 47.41% | 6,479,987,900 | -9,037,497 | -296.7 |
9.02
30.35
19.75
|
|
36 tháng
(2023-05-04) |
8.31 | 72.35% | 9,018,226,800 | -18,382,688 | -480.1 |
9.02
30.35
19.75
|
|
60 tháng
(2021-05-10) |
4.02 | 25.51% | 11,779,249,600 | -76,431,477 | -2,329.4 |
8.46
45.56
19.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2026 |
19.40
|
32,093,600 | 19.90 | 20.40 | 19.40 | 326,400 | 56,610 | 0 |
| 14/04/2026 |
19.75
|
28,674,500 | 20.50 | 20.80 | 19.65 | 422,150 | 305,580 | 0 |
| 13/04/2026 |
19.80
|
39,108,100 | 18.70 | 19.80 | 18.70 | 1,823,997 | 1,895,484 | 0 |
| 10/04/2026 |
18.55
|
22,459,300 | 19.25 | 19.25 | 18.45 | 50,200 | 264,509 | 0 |
| 09/04/2026 |
18.90
|
28,967,000 | 18.70 | 19.45 | 18.40 | 99,900 | 770,561 | 0 |
| 08/04/2026 |
18.80
|
29,359,000 | 18.45 | 19.10 | 18.10 | 316,600 | 1,059,000 | 0 |
| 07/04/2026 |
17.90
|
8,763,200 | 17.65 | 17.95 | 17.40 | 886,800 | 110,900 | 7.1 |
| 06/04/2026 |
17.40
|
13,265,900 | 17.95 | 18.45 | 17.40 | 318,900 | 556,700 | -4.4 |
| 03/04/2026 |
18
|
22,153,000 | 18.40 | 18.90 | 17.80 | 987,100 | 834,100 | 1.9 |
| 02/04/2026 |
18.50
|
16,804,800 | 18.15 | 18.75 | 18.10 | 1,017,800 | 591,000 | 8.0 |
| 01/04/2026 |
18.35
|
19,627,100 | 19.20 | 19.20 | 18.35 | 1,064,800 | 1,185,300 | -2.7 |
| 31/03/2026 |
18.60
|
17,970,800 | 18.60 | 19.10 | 18.50 | 557,100 | 560,500 | -0.1 |
| 30/03/2026 |
18.30
|
21,696,100 | 18.60 | 18.90 | 18.20 | 2,336,200 | 4,031,700 | -31.9 |
| 27/03/2026 |
19.10
|
32,515,100 | 18.20 | 19.15 | 18.05 | 2,336,200 | 4,031,700 | -31.9 |
| 26/03/2026 |
18.20
|
29,666,900 | 18.50 | 18.60 | 18 | 987,600 | 2,130,700 | -21.1 |
| 25/03/2026 |
17.80
|
28,451,600 | 17.10 | 17.80 | 16.80 | 2,277,600 | 209,400 | 34.0 |
| 24/03/2026 |
16.65
|
13,483,600 | 16.10 | 16.65 | 16.05 | 2,781,000 | 1,322,900 | 22.3 |
| 23/03/2026 |
15.60
|
13,018,700 | 16.20 | 16.30 | 15.40 | 2,781,000 | 1,322,900 | 22.3 |
| 20/03/2026 |
16.30
|
6,993,700 | 16.75 | 16.85 | 16.30 | 444,600 | 779,900 | -5.7 |
| 19/03/2026 |
16.75
|
12,158,800 | 16.10 | 17.20 | 16.10 | 1,626,000 | 217,500 | 23.2 |
| 18/03/2026 |
16.40
|
8,545,100 | 16.40 | 16.75 | 16 | 944,800 | 762,500 | 2.9 |
| 17/03/2026 |
16.30
|
11,120,900 | 17.05 | 17.15 | 16.30 | 181,900 | 3,412,500 | -55.3 |
| 16/03/2026 |
17
|
14,517,200 | 17.05 | 17.50 | 16.65 | 1,395,700 | 982,600 | 6.9 |
| 13/03/2026 |
16.65
|
14,772,400 | 15.90 | 16.95 | 15.90 | 1,395,700 | 982,600 | 6.9 |
| 12/03/2026 |
16.20
|
12,460,400 | 15.70 | 16.45 | 15.70 | 1,221,900 | 562,900 | 10.5 |
| 11/03/2026 |
15.80
|
15,622,600 | 14.85 | 15.80 | 14.85 | 3,065,600 | 418,900 | 40.9 |
| 10/03/2026 |
14.80
|
13,538,300 | 15.30 | 15.50 | 14.55 | 46,100 | 410,000 | -5.6 |
| 09/03/2026 |
15.15
|
6,110,600 | 15.15 | 15.60 | 15.15 | 46,100 | 410,000 | -5.6 |
| 06/03/2026 |
16.25
|
10,084,400 | 16.35 | 16.50 | 16.15 | 1,298,000 | 1,091,400 | 3.4 |
| 05/03/2026 |
16.20
|
12,282,500 | 16.05 | 16.65 | 16 | 617,000 | 89,300 | 8.5 |
| 04/03/2026 |
15.75
|
14,919,500 | 16.20 | 16.65 | 15.35 | 987,100 | 834,100 | 1.9 |
| 03/03/2026 |
16.30
|
15,843,000 | 16.55 | 16.90 | 16 | 210,300 | 2,554,200 | -39.7 |
| 02/03/2026 |
16.45
|
27,674,300 | 17 | 17.20 | 16.45 | 1,115,600 | 367,200 | 13.8 |
| 27/02/2026 |
17.65
|
14,237,700 | 18.15 | 18.15 | 17.20 | 694,600 | 1,229,900 | -9.6 |
| 26/02/2026 |
18.15
|
8,831,700 | 18.20 | 18.55 | 18.10 | 353,100 | 1,262,000 | -16.5 |
| 25/02/2026 |
18.20
|
10,518,000 | 18.55 | 18.65 | 18.10 | 587,500 | 489,600 | 1.7 |
| 24/02/2026 |
18.50
|
8,520,600 | 18.65 | 18.70 | 18.30 | 500,700 | 593,100 | -1.8 |
| 23/02/2026 |
18.65
|
14,191,300 | 18.20 | 19 | 18.10 | 1,749,700 | 613,100 | 21.1 |
| 13/02/2026 |
17.90
|
10,723,900 | 17.75 | 18.45 | 17.65 | 738,200 | 526,000 | 3.6 |
| 12/02/2026 |
17.70
|
3,292,200 | 17.95 | 18.10 | 17.70 | 361,100 | 242,700 | 2.1 |
| 11/02/2026 |
17.80
|
11,322,700 | 17.10 | 18.15 | 17.10 | 2,535,000 | 108,300 | 42.9 |
| 10/02/2026 |
17.05
|
6,703,100 | 17 | 17.30 | 16.90 | 989,800 | 410,300 | 9.9 |
| 09/02/2026 |
17
|
6,233,400 | 17.20 | 17.40 | 16.95 | 88,300 | 1,139,000 | -18.8 |
| 06/02/2026 |
17.10
|
14,415,400 | 17.90 | 18 | 17.10 | 88,300 | 1,139,000 | -18.8 |
| 05/02/2026 |
18.10
|
12,169,400 | 18.50 | 18.85 | 18.10 | 301,400 | 2,551,700 | -41.6 |
| 04/02/2026 |
18.40
|
10,141,000 | 18.30 | 18.75 | 18.10 | 1,017,800 | 591,000 | 8.0 |
| 03/02/2026 |
18.25
|
12,487,800 | 18.45 | 18.75 | 18.15 | 1,115,600 | 367,200 | 13.8 |
| 02/02/2026 |
18.20
|
9,224,900 | 18.50 | 18.75 | 18.05 | 505,600 | 782,900 | -5.2 |
| 30/01/2026 |
18.45
|
17,055,900 | 18.20 | 18.80 | 18.20 | 1,645,300 | 263,600 | 25.7 |
| 29/01/2026 |
18.05
|
8,512,200 | 18.65 | 18.80 | 18.05 | 473,500 | 483,000 | -0.3 |
| 28/01/2026 |
18.25
|
19,114,500 | 17.35 | 18.45 | 16.90 | 1,634,900 | 251,400 | 23.8 |
| 27/01/2026 |
17.25
|
13,089,500 | 18.05 | 18.20 | 17.25 | 320,100 | 1,547,800 | -22.1 |
| 26/01/2026 |
17.95
|
13,575,200 | 18.70 | 19 | 17.80 | 156,800 | 462,600 | -5.8 |
| 23/01/2026 |
18.60
|
18,645,000 | 19.45 | 19.45 | 18.60 | 237,800 | 1,020,600 | -15.2 |
| 22/01/2026 |
19.15
|
17,824,300 | 18 | 19.15 | 17.90 | 1,564,100 | 455,800 | 20.1 |
| 21/01/2026 |
17.90
|
16,385,200 | 18.45 | 18.80 | 17.75 | 480,300 | 1,085,800 | -11.4 |
| 20/01/2026 |
18.50
|
13,648,100 | 19.05 | 19.10 | 18.50 | 200,700 | 1,071,600 | -16.3 |
| 19/01/2026 |
18.90
|
15,228,200 | 18.40 | 19.25 | 18.40 | 1,457,100 | 347,100 | 21.1 |
| 16/01/2026 |
18.65
|
15,897,400 | 19.35 | 19.35 | 18.60 | 62,500 | 2,672,100 | -49.3 |
| 15/01/2026 |
19.05
|
17,994,800 | 18.55 | 19.30 | 18.45 | 1,855,400 | 653,400 | 22.8 |
| 14/01/2026 |
18.55
|
21,311,100 | 19.05 | 19.50 | 18.55 | 625,200 | 178,500 | 8.3 |
| 13/01/2026 |
19.05
|
21,403,500 | 19.30 | 19.80 | 18.90 | 618,700 | 1,074,500 | -8.7 |
| 12/01/2026 |
18.80
|
27,577,900 | 18.15 | 19.35 | 17.45 | 2,747,200 | 1,418,100 | 24.1 |
| 09/01/2026 |
18.35
|
47,257,200 | 19.80 | 19.95 | 18.35 | 247,900 | 448,700 | -3.9 |
| 08/01/2026 |
19.70
|
20,548,700 | 20.30 | 20.80 | 19.60 | 354,400 | 971,400 | -12.6 |
| 07/01/2026 |
19.95
|
19,006,700 | 20.05 | 20.45 | 19.50 | 2,094,600 | 1,110,600 | 19.8 |
| 06/01/2026 |
19.90
|
26,600,900 | 21.30 | 21.50 | 19.85 | 277,400 | 150,400 | 2.5 |
| 05/01/2026 |
21
|
16,836,300 | 20.95 | 21.80 | 20.90 | 591,800 | 1,112,400 | -11.3 |
| 31/12/2025 |
20.90
|
28,224,500 | 21.90 | 22.10 | 20.90 | 1,064,800 | 1,185,300 | -2.7 |
| 30/12/2025 |
21.90
|
12,196,100 | 22.80 | 22.85 | 21.90 | 34,300 | 1,644,100 | -36.1 |
| 29/12/2025 |
22.80
|
8,177,100 | 22.75 | 22.95 | 22.25 | 117,900 | 654,900 | -12.1 |
| 26/12/2025 |
22.60
|
21,648,600 | 22.40 | 22.95 | 21.50 | 1,591,600 | 1,041,700 | 11.5 |
| 25/12/2025 |
22.50
|
18,471,800 | 23.40 | 23.60 | 22.50 | 300,200 | 759,000 | -10.7 |
| 24/12/2025 |
23.25
|
11,629,700 | 23.70 | 24 | 23.15 | 683,600 | 577,800 | 2.3 |
| 23/12/2025 |
23.55
|
14,424,900 | 24.35 | 24.80 | 23.55 | 264,700 | 983,800 | -17.5 |
| 22/12/2025 |
24.15
|
11,166,300 | 23.65 | 24.40 | 23.65 | 269,700 | 2,072,100 | -43.4 |
| 19/12/2025 |
23.45
|
9,242,500 | 23.50 | 23.70 | 23.15 | 731,500 | 1,162,200 | -10.1 |
| 18/12/2025 |
23.45
|
7,677,300 | 23.45 | 23.80 | 23.30 | 417,200 | 2,131,000 | -40.4 |
| 17/12/2025 |
23.45
|
6,935,200 | 24.25 | 24.25 | 23.45 | 44,600 | 1,568,500 | -36.4 |
| 16/12/2025 |
24.25
|
19,259,700 | 22.70 | 24.25 | 22.20 | 2,739,100 | 867,500 | 44.4 |
| 15/12/2025 |
22.70
|
14,365,600 | 23.30 | 23.60 | 22.30 | 2,483,900 | 147,200 | 53.8 |
| 12/12/2025 |
23.40
|
25,015,200 | 25.25 | 25.35 | 23.40 | 2,673,700 | 348,700 | 55.7 |
| 11/12/2025 |
25.15
|
11,779,300 | 25.60 | 25.75 | 25.05 | 1,089,200 | 916,700 | 4.2 |
| 10/12/2025 |
25.40
|
12,526,900 | 26.45 | 26.50 | 25.40 | 102,500 | 260,400 | -4.2 |
| 09/12/2025 |
26.45
|
14,528,700 | 26.55 | 26.60 | 25.55 | 491,700 | 706,400 | -5.5 |
| 08/12/2025 |
26.55
|
15,186,000 | 26.25 | 26.75 | 25.80 | 931,700 | 753,400 | 4.7 |
| 05/12/2025 |
26.30
|
15,504,900 | 27.30 | 27.40 | 26.20 | 120,200 | 169,200 | -1.4 |
| 04/12/2025 |
27.20
|
11,685,300 | 27.30 | 27.70 | 27.10 | 578,300 | 36,200 | 14.8 |
| 03/12/2025 |
27.05
|
20,328,700 | 26.90 | 27.45 | 26.45 | 531,500 | 1,890,200 | -36.8 |
| 02/12/2025 |
26.60
|
15,791,100 | 26.15 | 26.60 | 25.60 | 495,500 | 860,800 | -9.5 |
| 01/12/2025 |
26.20
|
11,399,200 | 26.85 | 26.95 | 26.10 | 43,200 | 1,696,500 | -43.8 |
| 28/11/2025 |
26.75
|
24,865,400 | 26.05 | 27.40 | 26 | 3,017,000 | 1,510,300 | 39.7 |
| 27/11/2025 |
26
|
14,701,800 | 26.80 | 26.80 | 25.95 | 236,900 | 805,300 | -15.2 |
| 26/11/2025 |
26.60
|
22,691,500 | 25.45 | 27.05 | 25.40 | 2,165,000 | 895,400 | 32.5 |
| 25/11/2025 |
25.30
|
16,664,600 | 25.65 | 26.45 | 25.20 | 1,066,800 | 1,533,900 | -12.7 |
| 24/11/2025 |
25.65
|
13,267,500 | 26.55 | 26.55 | 25.65 | 203,300 | 2,219,000 | -52.7 |
| 21/11/2025 |
26.30
|
19,954,400 | 25.30 | 26.30 | 25.30 | 1,637,300 | 824,600 | 20.9 |
| 20/11/2025 |
25.75
|
21,825,900 | 26.45 | 26.80 | 25.10 | 1,751,800 | 1,512,300 | 5.3 |
| 19/11/2025 |
26.15
|
18,357,300 | 26.10 | 26.65 | 26.05 | 1,914,900 | 413,200 | 39.5 |
| 18/11/2025 |
26.40
|
15,217,900 | 26.65 | 26.85 | 26.10 | 1,856,300 | 622,800 | 32.3 |
| 17/11/2025 |
26.55
|
22,751,600 | 25.70 | 26.75 | 25.55 | 952,800 | 1,927,700 | -25.7 |