| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
8.75 | 34.65% | 272,003,300 | 6,803,000 | 211.9 |
25
34
33.20
|
|
2 tháng
(2026-01-12) |
9.70 | 39.92% | 428,029,100 | 13,458,700 | 376.6 |
23
34
33.20
|
|
3 tháng
(2025-12-15) |
12.05 | 54.90% | 483,389,200 | 16,593,900 | 449.3 |
21.95
34
33.20
|
|
6 tháng
(2025-09-15) |
6.60 | 24.09% | 742,905,500 | -7,684,100 | -148.2 |
21.95
34
33.20
|
|
12 tháng
(2025-03-18) |
14.24 | 72.09% | 1,227,106,100 | -17,437,451 | -336.3 |
15.41
34
33.20
|
|
24 tháng
(2024-03-25) |
15.54 | 84.18% | 1,948,554,400 | -15,260,465 | -238.8 |
15.41
34
33.20
|
|
36 tháng
(2023-03-29) |
17.68 | 108.31% | 2,624,385,800 | -53,876,793 | -1,552.6 |
14.89
34
33.20
|
|
60 tháng
(2021-04-08) |
26.13 | 332.21% | 4,619,450,100 | -34,853,114 | -133.6 |
6.98
34
33.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
33.20
|
17,041,900 | 35 | 35.80 | 32.50 | 561,300 | 1,925,600 | -48.6 |
| 12/03/2026 |
34
|
22,324,700 | 32.35 | 34 | 32.35 | 2,637,600 | 980,500 | 55.0 |
| 11/03/2026 |
31.80
|
13,819,800 | 31.30 | 31.85 | 29.90 | 972,600 | 672,100 | 9.4 |
| 10/03/2026 |
31.30
|
16,556,300 | 30.20 | 32 | 30 | 1,423,100 | 1,089,800 | 10.9 |
| 09/03/2026 |
29.95
|
39,829,000 | 33.30 | 33.30 | 29.90 | 1,423,100 | 1,089,800 | 10.9 |
| 06/03/2026 |
31.15
|
15,649,900 | 31.05 | 31.50 | 30.50 | 706,800 | 435,500 | 8.5 |
| 05/03/2026 |
30.50
|
19,382,300 | 30.95 | 31.60 | 29.60 | 3,689,700 | 1,472,300 | 67.8 |
| 04/03/2026 |
30.60
|
27,509,400 | 32.50 | 32.50 | 29.35 | 2,613,000 | 1,652,500 | 28.1 |
| 03/03/2026 |
31.35
|
21,491,100 | 31.50 | 31.50 | 29.60 | 1,132,900 | 80,700 | 30.9 |
| 02/03/2026 |
29.50
|
17,341,600 | 29.50 | 29.50 | 29 | 183,900 | 312,000 | -3.3 |
| 27/02/2026 |
27.60
|
18,937,700 | 26.75 | 28 | 26.70 | 737,200 | 2,030,200 | -34.9 |
| 26/02/2026 |
26.50
|
8,774,600 | 27 | 27.05 | 26.35 | 31,800 | 413,300 | -10.3 |
| 25/02/2026 |
26.80
|
9,320,500 | 27.10 | 27.20 | 26.60 | 252,800 | 253,300 | -0.1 |
| 24/02/2026 |
26.90
|
22,734,000 | 25.65 | 27.15 | 25.50 | 1,592,600 | 173,800 | 37.3 |
| 23/02/2026 |
25.40
|
5,447,000 | 25.30 | 25.80 | 25.15 | 348,900 | 125,700 | 5.7 |
| 13/02/2026 |
25
|
4,495,300 | 25.05 | 25.30 | 24.95 | 600,700 | 307,000 | 7.3 |
| 12/02/2026 |
25
|
3,259,800 | 25.25 | 25.40 | 25 | 43,500 | 109,800 | -1.7 |
| 11/02/2026 |
25.25
|
5,130,300 | 25.10 | 25.55 | 24.80 | 752,200 | 1,141,100 | -9.6 |
| 10/02/2026 |
25.10
|
6,919,400 | 25.40 | 25.45 | 24.60 | 2,919,300 | 676,300 | 56.5 |
| 09/02/2026 |
25.35
|
6,154,200 | 24.90 | 25.45 | 24.40 | 2,087,500 | 143,200 | 48.1 |
| 06/02/2026 |
24.70
|
6,412,400 | 24.75 | 25.10 | 24.15 | 2,087,500 | 143,200 | 48.1 |
| 05/02/2026 |
25
|
10,423,200 | 25.35 | 25.75 | 25 | 1,716,300 | 579,000 | 28.9 |
| 04/02/2026 |
25
|
5,946,500 | 24.85 | 25.15 | 24.60 | 377,400 | 459,200 | -2.1 |
| 03/02/2026 |
24.70
|
9,295,200 | 24.65 | 25.45 | 24.50 | 183,900 | 312,000 | -3.3 |
| 02/02/2026 |
24.45
|
5,514,200 | 24.10 | 24.50 | 23.90 | 535,600 | 551,600 | -0.5 |
| 30/01/2026 |
23.95
|
4,599,700 | 24.25 | 24.25 | 23.85 | 526,200 | 308,500 | 5.2 |
| 29/01/2026 |
23.90
|
3,282,800 | 23.85 | 24.05 | 23.40 | 103,000 | 602,900 | -11.9 |
| 28/01/2026 |
23.60
|
3,524,900 | 23.60 | 23.90 | 23.40 | 261,300 | 223,200 | 0.9 |
| 27/01/2026 |
23.30
|
3,200,400 | 23.10 | 23.70 | 23.05 | 547,100 | 144,500 | 9.4 |
| 26/01/2026 |
23
|
11,076,900 | 24.55 | 24.60 | 22.85 | 560,400 | 523,200 | 0.4 |
| 23/01/2026 |
24.55
|
6,074,700 | 25.85 | 25.85 | 24.40 | 28,700 | 401,200 | -9.5 |
| 22/01/2026 |
25.85
|
18,893,400 | 24.80 | 26.35 | 24.80 | 603,500 | 536,400 | 1.7 |
| 21/01/2026 |
24.65
|
7,793,300 | 24.15 | 24.70 | 24.10 | 535,600 | 893,600 | -8.8 |
| 20/01/2026 |
24.30
|
4,862,900 | 24.30 | 24.70 | 24.15 | 463,800 | 334,100 | 3.1 |
| 19/01/2026 |
24.20
|
2,722,200 | 24.20 | 24.45 | 24 | 340,100 | 72,500 | 6.5 |
| 16/01/2026 |
24.10
|
4,680,200 | 24.40 | 24.50 | 24 | 442,300 | 312,800 | 3.1 |
| 15/01/2026 |
24.30
|
5,419,400 | 24.95 | 24.95 | 24.30 | 175,600 | 205,400 | -0.8 |
| 14/01/2026 |
24.90
|
12,596,300 | 24.65 | 25.50 | 24.20 | 1,033,100 | 1,132,000 | -2.7 |
| 13/01/2026 |
24.40
|
8,015,500 | 24.40 | 24.65 | 23.75 | 312,700 | 1,127,200 | -19.7 |
| 12/01/2026 |
24.30
|
8,618,100 | 23.85 | 24.70 | 23.85 | 814,100 | 317,300 | 12.1 |
| 09/01/2026 |
23.75
|
6,041,200 | 23.45 | 23.95 | 23.45 | 889,500 | 83,200 | 19.1 |
| 08/01/2026 |
23.50
|
7,920,400 | 23.85 | 24.10 | 23.40 | 1,107,100 | 272,300 | 19.8 |
| 07/01/2026 |
23.45
|
5,731,500 | 23 | 23.60 | 22.80 | 342,000 | 20,300 | 7.4 |
| 06/01/2026 |
22.85
|
4,493,900 | 22.65 | 23.10 | 22.65 | 453,100 | 102,400 | 8.0 |
| 05/01/2026 |
22.50
|
4,704,800 | 22.50 | 22.90 | 22.20 | 264,500 | 363,200 | -2.3 |
| 31/12/2025 |
22.25
|
1,429,700 | 22.40 | 22.60 | 22.25 | 6,000 | 68,200 | -1.4 |
| 30/12/2025 |
22.40
|
1,881,500 | 22.70 | 22.75 | 22.40 | 41,500 | 89,000 | -1.1 |
| 29/12/2025 |
22.70
|
3,716,400 | 22.45 | 22.95 | 22.20 | 452,900 | 51,500 | 9.0 |
| 26/12/2025 |
22.10
|
2,237,400 | 22.05 | 22.30 | 21.75 | 186,200 | 333,400 | -3.2 |
| 25/12/2025 |
22.15
|
1,699,500 | 22.35 | 22.60 | 22.15 | 15,400 | 193,900 | -4.0 |
| 24/12/2025 |
22.35
|
1,498,700 | 22.20 | 22.45 | 22.10 | 136,700 | 17,700 | 2.6 |
| 23/12/2025 |
22.20
|
1,948,300 | 22.70 | 22.70 | 22.20 | 55,800 | 162,900 | -2.4 |
| 22/12/2025 |
22.55
|
1,808,600 | 22.50 | 22.75 | 22.40 | 79,800 | 69,800 | 0.2 |
| 19/12/2025 |
22.50
|
2,647,200 | 22.30 | 22.50 | 22 | 1,172,300 | 379,800 | 17.8 |
| 18/12/2025 |
22.25
|
900,500 | 22.25 | 22.30 | 22.10 | 3,900 | 65,100 | -1.4 |
| 17/12/2025 |
22.25
|
1,844,700 | 22.50 | 22.55 | 22.15 | 28,800 | 174,100 | -3.2 |
| 16/12/2025 |
22.35
|
2,186,300 | 22.10 | 22.50 | 21.55 | 326,900 | 264,500 | 1.3 |
| 15/12/2025 |
21.95
|
2,669,500 | 22.10 | 22.20 | 21.60 | 308,300 | 24,200 | 6.2 |
| 12/12/2025 |
22
|
3,431,900 | 22.60 | 22.80 | 22 | 151,500 | 108,800 | 1.0 |
| 11/12/2025 |
22.60
|
1,091,200 | 22.70 | 22.90 | 22.50 | 0 | 37,100 | -0.8 |
| 10/12/2025 |
22.65
|
2,123,600 | 22.90 | 22.95 | 22.65 | 26,000 | 8,300 | 0.4 |
| 09/12/2025 |
22.70
|
4,175,400 | 23.15 | 23.15 | 22.55 | 1,700 | 549,100 | -12.5 |
| 08/12/2025 |
23.15
|
1,642,500 | 23.15 | 23.25 | 23.05 | 100 | 299,100 | -6.9 |
| 05/12/2025 |
23.20
|
2,101,500 | 23.60 | 23.60 | 23.20 | 6,400 | 284,500 | -6.5 |
| 04/12/2025 |
23.55
|
2,472,500 | 23.35 | 23.55 | 23.30 | 340,800 | 7,800 | 7.8 |
| 03/12/2025 |
23.30
|
1,881,600 | 23.20 | 23.40 | 23.10 | 36,400 | 214,600 | -4.1 |
| 02/12/2025 |
23
|
3,064,400 | 23.10 | 23.25 | 22.90 | 261,000 | 80,500 | 4.1 |
| 01/12/2025 |
23.10
|
2,050,700 | 23.15 | 23.30 | 23.10 | 4,300 | 181,300 | -4.1 |
| 28/11/2025 |
23.10
|
2,699,800 | 23.35 | 23.55 | 23.10 | 10,500 | 141,000 | -3.0 |
| 27/11/2025 |
23.30
|
1,743,100 | 23.60 | 23.60 | 23.30 | 15,300 | 260,900 | -5.8 |
| 26/11/2025 |
23.45
|
1,873,200 | 23.15 | 23.60 | 23.15 | 35,100 | 100,200 | -1.5 |
| 25/11/2025 |
23.10
|
4,045,000 | 23.20 | 23.40 | 22.95 | 189,400 | 245,700 | -1.3 |
| 24/11/2025 |
23.15
|
5,263,200 | 23.60 | 23.75 | 23.15 | 4,400 | 1,132,200 | -26.4 |
| 21/11/2025 |
23.60
|
6,398,300 | 24.25 | 24.25 | 23.50 | 3,800 | 486,100 | -11.5 |
| 20/11/2025 |
24.25
|
2,784,500 | 24.70 | 24.70 | 24.10 | 1,000 | 527,800 | -12.8 |
| 19/11/2025 |
24.45
|
11,481,000 | 24.15 | 25.15 | 24.15 | 376,700 | 830,900 | -11.4 |
| 18/11/2025 |
24.15
|
3,464,800 | 24.50 | 24.50 | 23.95 | 5,300 | 786,800 | -19.0 |
| 17/11/2025 |
24.35
|
3,941,500 | 24.05 | 24.45 | 23.85 | 278,400 | 570,900 | -7.0 |
| 14/11/2025 |
23.85
|
2,410,900 | 23.85 | 24.10 | 23.75 | 36,200 | 399,000 | -8.7 |
| 13/11/2025 |
23.95
|
5,923,200 | 23.85 | 24.65 | 23.75 | 369,200 | 1,457,900 | -26.6 |
| 12/11/2025 |
23.60
|
2,172,200 | 23.50 | 23.65 | 23.30 | 276,200 | 83,700 | 4.5 |
| 11/11/2025 |
23.20
|
2,725,000 | 23.45 | 23.60 | 23.05 | 45,000 | 204,500 | -3.7 |
| 10/11/2025 |
23.30
|
3,612,600 | 23.70 | 23.90 | 23.30 | 136,900 | 498,000 | -8.5 |
| 07/11/2025 |
23.65
|
5,475,700 | 24.45 | 24.75 | 23.50 | 429,900 | 1,184,500 | -18.6 |
| 06/11/2025 |
24.45
|
3,929,000 | 24.95 | 24.95 | 24.40 | 3,000 | 1,358,100 | -33.3 |
| 05/11/2025 |
24.90
|
12,026,900 | 23.90 | 24.95 | 23.70 | 750,800 | 1,054,700 | -7.7 |
| 04/11/2025 |
23.70
|
4,559,900 | 23.20 | 23.70 | 22.60 | 745,500 | 569,100 | 4.0 |
| 03/11/2025 |
23.20
|
3,766,100 | 24.05 | 24.15 | 23.20 | 157,900 | 701,900 | -13.0 |
| 31/10/2025 |
24
|
5,212,400 | 24 | 24.45 | 23.95 | 78,200 | 1,426,000 | -32.7 |
| 30/10/2025 |
24
|
2,785,500 | 24 | 24.20 | 23.85 | 137,900 | 353,500 | -5.2 |
| 29/10/2025 |
23.95
|
4,503,900 | 24 | 24.25 | 23.85 | 141,900 | 825,700 | -16.5 |
| 28/10/2025 |
23.70
|
3,230,900 | 23.60 | 23.70 | 23.30 | 17,300 | 447,800 | -10.1 |
| 27/10/2025 |
23.60
|
5,454,500 | 23.20 | 23.85 | 22.95 | 564,300 | 276,700 | 6.6 |
| 24/10/2025 |
23
|
1,801,100 | 23.30 | 23.40 | 22.85 | 331,000 | 83,600 | 5.7 |
| 23/10/2025 |
23.30
|
1,656,700 | 23.50 | 23.65 | 23.10 | 231,300 | 284,500 | -1.3 |
| 22/10/2025 |
23.50
|
3,775,800 | 23.20 | 23.50 | 22.90 | 175,600 | 454,000 | -6.5 |
| 21/10/2025 |
23.20
|
5,032,800 | 22.25 | 23.20 | 22.20 | 1,364,900 | 531,000 | 18.8 |
| 20/10/2025 |
22.15
|
5,348,900 | 23.15 | 23.65 | 22.10 | 871,700 | 596,300 | 5.9 |
| 17/10/2025 |
23.15
|
6,057,500 | 23.90 | 23.95 | 23.15 | 40,800 | 1,610,600 | -36.9 |
| 16/10/2025 |
23.85
|
3,904,900 | 23.55 | 23.85 | 23.25 | 1,141,100 | 68,900 | 25.2 |