| 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) |
0.55 | 2.50% | 8,190,500 | -288,000 | -6.7 |
22
23.75
23.25
|
|
2 tháng
(2025-12-01) |
-1 | -4.25% | 14,317,000 | -510,900 | -11.9 |
21.90
23.90
23.25
|
|
3 tháng
(2025-10-30) |
-1.35 | -5.65% | 22,690,400 | -303,600 | -7.1 |
21.85
23.90
23.25
|
|
6 tháng
(2025-08-01) |
-3.15 | -12.26% | 111,528,700 | -252,900 | -4.7 |
21.85
27.65
23.25
|
|
12 tháng
(2025-02-03) |
3.05 | 15.64% | 320,900,600 | 227,400 | 25.3 |
17.20
27.65
23.25
|
|
24 tháng
(2024-02-15) |
6.05 | 36.67% | 463,791,700 | 387,260 | 29.4 |
13.60
27.65
23.25
|
|
36 tháng
(2023-02-13) |
10.25 | 83.33% | 600,844,400 | 594,560 | 32.8 |
11.85
27.65
23.25
|
|
60 tháng
(2021-02-23) |
7.93 | 54.20% | 1,004,268,900 | -2,442,010 | -20.0 |
10.65
28.85
23.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/01/2026 |
23.25
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 28/01/2026 |
23.25
|
476,700 | 23.60 | 23.60 | 22.75 | 15,100 | 27,700 | -0.3 |
| 27/01/2026 |
22.55
|
270,200 | 23.10 | 23.15 | 22.05 | 30,100 | 6,400 | 0.5 |
| 26/01/2026 |
23.05
|
449,000 | 23.55 | 23.80 | 22.90 | 37,700 | 38,800 | -0.0 |
| 23/01/2026 |
23.45
|
240,800 | 24 | 24.05 | 23.40 | 600 | 17,800 | -0.4 |
| 22/01/2026 |
23.75
|
642,600 | 23.25 | 24.30 | 23.20 | 30,900 | 64,500 | -0.8 |
| 21/01/2026 |
23.25
|
486,100 | 23.50 | 23.65 | 23 | 21,900 | 48,600 | -0.6 |
| 20/01/2026 |
23.65
|
1,094,400 | 23.95 | 24.10 | 23.65 | 14,800 | 89,800 | -1.8 |
| 19/01/2026 |
23.65
|
1,205,000 | 23.20 | 23.80 | 23.10 | 44,700 | 126,600 | -1.9 |
| 16/01/2026 |
23
|
532,200 | 22.90 | 23.35 | 22.70 | 36,400 | 27,700 | 0.2 |
| 15/01/2026 |
22.65
|
291,200 | 22.65 | 23 | 22.65 | 9,500 | 19,500 | -0.2 |
| 14/01/2026 |
22.60
|
370,700 | 22.60 | 23 | 22.40 | 41,100 | 27,600 | 0.3 |
| 13/01/2026 |
22.50
|
313,000 | 22.50 | 22.80 | 22.50 | 18,200 | 0 | 0.4 |
| 12/01/2026 |
22.50
|
484,200 | 22.05 | 22.65 | 21.70 | 38,600 | 40,700 | -0.0 |
| 09/01/2026 |
22.05
|
450,100 | 22.25 | 22.40 | 21.95 | 4,900 | 13,000 | -0.2 |
| 08/01/2026 |
22.20
|
173,200 | 22.50 | 22.55 | 22.05 | 9,300 | 3,100 | 0.1 |
| 07/01/2026 |
22.40
|
207,300 | 22.20 | 22.45 | 22.15 | 31,200 | 4,800 | 0.6 |
| 06/01/2026 |
22.20
|
218,800 | 22.10 | 22.20 | 21.70 | 20,100 | 55,300 | -0.8 |
| 05/01/2026 |
22.10
|
195,100 | 22.25 | 22.25 | 21.80 | 0 | 47,200 | -1.0 |
| 31/12/2025 |
22.25
|
193,200 | 22.05 | 22.50 | 22.05 | 300 | 26,500 | -0.6 |
| 30/12/2025 |
22
|
204,100 | 22 | 22.20 | 21.90 | 0 | 17,400 | -0.4 |
| 29/12/2025 |
22
|
169,300 | 22.05 | 22.10 | 21.90 | 900 | 3,900 | -0.1 |
| 26/12/2025 |
22.05
|
430,100 | 22.15 | 22.40 | 21.80 | 5,600 | 48,300 | -0.9 |
| 25/12/2025 |
22.40
|
264,500 | 22.55 | 22.80 | 22.30 | 0 | 9,500 | -0.2 |
| 24/12/2025 |
22.70
|
255,500 | 22.85 | 22.85 | 22.50 | 12,800 | 10,400 | 0.1 |
| 23/12/2025 |
22.85
|
397,600 | 22.80 | 23.60 | 22.75 | 14,200 | 93,100 | -1.8 |
| 22/12/2025 |
22.80
|
138,200 | 22.55 | 22.90 | 22.55 | 4,300 | 500 | 0.1 |
| 19/12/2025 |
22.70
|
154,100 | 22.60 | 22.70 | 22.40 | 0 | 13,300 | -0.3 |
| 18/12/2025 |
22.60
|
229,100 | 22.55 | 22.60 | 22.35 | 12,600 | 5,600 | 0.2 |
| 17/12/2025 |
22.60
|
125,100 | 22.70 | 22.90 | 22 | 11,600 | 600 | 0.2 |
| 16/12/2025 |
22.90
|
485,200 | 22.05 | 23 | 21.90 | 27,300 | 23,000 | 0.1 |
| 15/12/2025 |
21.90
|
331,100 | 22.05 | 22.20 | 21.90 | 19,300 | 9,900 | 0.2 |
| 12/12/2025 |
21.90
|
457,900 | 22.95 | 23 | 21.40 | 8,900 | 40,700 | -0.7 |
| 11/12/2025 |
23
|
145,500 | 23 | 23.40 | 22.90 | 1,800 | 11,200 | -0.2 |
| 10/12/2025 |
22.95
|
150,500 | 23 | 23.40 | 22.80 | 200 | 11,700 | -0.3 |
| 09/12/2025 |
23
|
392,700 | 23.30 | 23.30 | 22.70 | 11,800 | 31,100 | -0.4 |
| 08/12/2025 |
23.30
|
311,100 | 23.55 | 23.70 | 23.20 | 0 | 27,600 | -0.6 |
| 05/12/2025 |
23.55
|
295,100 | 24 | 24 | 23.55 | 100 | 18,000 | -0.4 |
| 04/12/2025 |
23.90
|
230,300 | 23.80 | 24 | 23.65 | 18,700 | 3,600 | 0.4 |
| 03/12/2025 |
23.85
|
273,800 | 23.95 | 24 | 23.60 | 29,500 | 7,900 | 0.5 |
| 02/12/2025 |
23.85
|
268,800 | 23.55 | 23.90 | 23.30 | 22,800 | 16,900 | 0.1 |
| 01/12/2025 |
23.55
|
790,300 | 23.20 | 24.20 | 23.20 | 36,200 | 77,700 | -1.0 |
| 28/11/2025 |
23.50
|
229,300 | 23.20 | 23.50 | 23.15 | 5,200 | 2,700 | 0.1 |
| 27/11/2025 |
23.20
|
122,400 | 23.60 | 23.60 | 23.20 | 7,300 | 4,900 | 0.1 |
| 26/11/2025 |
23.60
|
148,100 | 23.10 | 23.60 | 23 | 8,200 | 6,900 | 0.0 |
| 25/11/2025 |
23
|
648,900 | 23.45 | 23.50 | 22.95 | 46,500 | 6,200 | 0.9 |
| 24/11/2025 |
23.60
|
127,600 | 23.65 | 24 | 23.10 | 1,000 | 7,100 | -0.1 |
| 21/11/2025 |
23.65
|
241,800 | 23.70 | 23.70 | 23.40 | 29,300 | 26,800 | 0.1 |
| 20/11/2025 |
23.70
|
154,800 | 23.50 | 23.70 | 23.45 | 6,300 | 1,700 | 0.1 |
| 19/11/2025 |
23.75
|
196,300 | 23.40 | 23.75 | 23.35 | 74,500 | 6,400 | 1.6 |
| 18/11/2025 |
23.50
|
219,800 | 23.70 | 23.70 | 23.35 | 5,800 | 9,600 | -0.1 |
| 17/11/2025 |
23.70
|
250,100 | 23.50 | 23.90 | 23.40 | 3,400 | 14,300 | -0.3 |
| 14/11/2025 |
23.30
|
329,000 | 23.20 | 23.55 | 23.20 | 29,900 | 2,600 | 0.6 |
| 13/11/2025 |
23.20
|
467,600 | 23 | 23.70 | 22.70 | 30,600 | 48,700 | -0.4 |
| 12/11/2025 |
22.90
|
365,600 | 22.55 | 23.25 | 22.45 | 33,200 | 42,100 | -0.2 |
| 11/11/2025 |
22.40
|
483,300 | 22.45 | 22.55 | 22.25 | 0 | 27,900 | -0.6 |
| 10/11/2025 |
22.45
|
422,400 | 22.60 | 22.75 | 22.40 | 47,700 | 21,300 | 0.6 |
| 07/11/2025 |
22.55
|
409,100 | 22.70 | 22.75 | 22.45 | 24,700 | 35,100 | -0.2 |
| 06/11/2025 |
22.70
|
290,800 | 22.85 | 22.90 | 22.60 | 32,700 | 4,700 | 0.6 |
| 05/11/2025 |
22.75
|
322,200 | 22.95 | 22.95 | 22.50 | 30,000 | 14,100 | 0.4 |
| 04/11/2025 |
23.05
|
737,200 | 22.60 | 23.20 | 21.95 | 89,700 | 59,200 | 0.7 |
| 03/11/2025 |
21.85
|
945,700 | 23.25 | 23.70 | 21.85 | 45,200 | 53,300 | -0.2 |
| 31/10/2025 |
23.45
|
774,100 | 24.10 | 24.10 | 23.45 | 61,700 | 30,000 | 0.7 |
| 30/10/2025 |
23.90
|
487,300 | 24.40 | 24.40 | 23.80 | 29,500 | 9,500 | 0.5 |
| 29/10/2025 |
24.45
|
539,500 | 23.70 | 24.50 | 23.70 | 66,400 | 29,400 | 0.9 |
| 28/10/2025 |
23.70
|
664,300 | 23.45 | 23.70 | 23.05 | 67,700 | 42,200 | 0.6 |
| 27/10/2025 |
23.45
|
466,500 | 23.95 | 24.05 | 23.45 | 67,700 | 73,000 | -0.1 |
| 24/10/2025 |
23.95
|
563,100 | 23.75 | 23.95 | 23.20 | 102,400 | 187,000 | -2.0 |
| 23/10/2025 |
24
|
513,000 | 24.20 | 24.20 | 23.70 | 1,100 | 136,700 | -3.2 |
| 22/10/2025 |
24
|
686,800 | 24.10 | 24.10 | 23.30 | 43,400 | 13,100 | 0.7 |
| 21/10/2025 |
23.90
|
1,374,600 | 23.05 | 23.90 | 23.05 | 218,200 | 44,100 | 4.0 |
| 20/10/2025 |
23.05
|
2,299,400 | 24.50 | 25.10 | 23.05 | 328,200 | 154,400 | 4.2 |
| 17/10/2025 |
24.50
|
1,045,100 | 24.90 | 25.30 | 24.50 | 6,200 | 74,000 | -1.7 |
| 16/10/2025 |
24.90
|
767,100 | 24.70 | 24.95 | 24.40 | 38,300 | 112,800 | -1.8 |
| 15/10/2025 |
24.65
|
1,144,100 | 25.05 | 25.30 | 24.60 | 43,900 | 70,100 | -0.7 |
| 14/10/2025 |
25.05
|
1,230,800 | 26 | 26.20 | 25.05 | 96,600 | 146,900 | -1.3 |
| 13/10/2025 |
25.75
|
579,200 | 25.60 | 25.95 | 25.50 | 47,600 | 42,000 | 0.1 |
| 10/10/2025 |
26
|
1,527,700 | 25.75 | 26.55 | 25.75 | 157,200 | 109,100 | 1.3 |
| 09/10/2025 |
25.75
|
1,033,200 | 26 | 26.20 | 25.70 | 0 | 0 | 0 |
| 08/10/2025 |
25.90
|
556,400 | 26 | 26.10 | 25.55 | 23,100 | 51,500 | -0.7 |
| 07/10/2025 |
25.95
|
1,343,700 | 25.45 | 26.30 | 25.30 | 130,400 | 60,700 | 1.8 |
| 06/10/2025 |
25.50
|
460,400 | 25.10 | 25.60 | 25.10 | 39,700 | 14,800 | 0.6 |
| 03/10/2025 |
24.90
|
430,500 | 25.50 | 25.60 | 24.90 | 8,200 | 89,100 | -2.1 |
| 02/10/2025 |
25.65
|
977,000 | 25.50 | 25.85 | 25.10 | 144,100 | 96,100 | 1.2 |
| 01/10/2025 |
25.55
|
371,700 | 25.15 | 25.60 | 25 | 12,100 | 21,100 | -0.2 |
| 30/09/2025 |
25.15
|
887,900 | 25.10 | 25.80 | 24.35 | 137,700 | 103,900 | 0.8 |
| 29/09/2025 |
25.15
|
605,300 | 25.70 | 26.15 | 25.15 | 27,900 | 35,500 | -0.2 |
| 26/09/2025 |
25.85
|
1,612,500 | 25.80 | 26.40 | 25.70 | 270,800 | 64,600 | 5.3 |
| 25/09/2025 |
25.70
|
1,065,400 | 25.40 | 26 | 25.10 | 82,700 | 60,600 | 0.6 |
| 24/09/2025 |
25.45
|
447,500 | 24.45 | 25.45 | 24.35 | 25,500 | 34,700 | -0.2 |
| 23/09/2025 |
24.45
|
354,200 | 24.95 | 24.95 | 24.45 | 3,900 | 14,700 | -0.3 |
| 22/09/2025 |
24.70
|
933,300 | 25.20 | 25.30 | 24.55 | 101,400 | 148,200 | -1.2 |
| 19/09/2025 |
25.15
|
585,800 | 25.50 | 25.70 | 25.05 | 15,700 | 5,100 | 0.3 |
| 18/09/2025 |
25.40
|
614,900 | 25.45 | 25.75 | 25.15 | 48,600 | 113,500 | -1.7 |
| 17/09/2025 |
25.40
|
1,432,100 | 25.90 | 26.30 | 25.40 | 46,800 | 98,200 | -1.3 |
| 16/09/2025 |
26.30
|
1,222,000 | 27 | 27.10 | 26 | 25,100 | 239,400 | -5.7 |
| 15/09/2025 |
26.90
|
1,363,400 | 26.70 | 27 | 26.10 | 122,500 | 47,600 | 2.0 |
| 12/09/2025 |
26.55
|
2,624,900 | 26 | 27.10 | 25.85 | 231,600 | 231,800 | -0.1 |
| 11/09/2025 |
25.90
|
1,629,900 | 25.30 | 25.90 | 24.65 | 179,400 | 272,600 | -2.3 |
| 10/09/2025 |
25.30
|
822,000 | 25.10 | 25.65 | 25.10 | 65,300 | 111,500 | -1.2 |
| 09/09/2025 |
25.05
|
747,100 | 25.15 | 25.30 | 24.80 | 17,600 | 64,100 | -1.2 |