| 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) |
-0.05 | -0.19% | 1,060,504,100 | 132,479,700 | 3,834.4 |
25.35
29.40
26.65
|
|
2 tháng
(2026-01-12) |
-0.70 | -2.55% | 2,076,284,900 | 186,286,700 | 5,328.8 |
25.35
29.40
26.65
|
|
3 tháng
(2025-12-15) |
0.55 | 2.10% | 2,683,099,500 | 213,829,600 | 6,059.9 |
25.35
29.40
26.65
|
|
6 tháng
(2025-09-15) |
-3.55 | -11.70% | 5,296,328,500 | 270,837,000 | 7,596.0 |
25.35
30.35
26.65
|
|
12 tháng
(2025-03-18) |
3.80 | 16.52% | 11,168,515,200 | 68,532,507 | 2,477.4 |
17.75
30.35
26.65
|
|
24 tháng
(2024-03-25) |
3.92 | 17.14% | 16,137,820,600 | -151,952,506 | -3,294.5 |
17.75
30.35
26.65
|
|
36 tháng
(2023-03-29) |
11.04 | 70.08% | 22,096,964,700 | -80,863,404 | -1,878.0 |
15.49
30.35
26.65
|
|
60 tháng
(2021-04-08) |
6 | 28.83% | 34,860,853,700 | -329,685,323 | -19,108.5 |
9.17
33.25
26.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
26.65
|
28,666,500 | 26.70 | 27.20 | 26.50 | 3,848,950 | 5,292,458 | -37.3 |
| 12/03/2026 |
26.80
|
44,045,900 | 27 | 27.15 | 26.65 | 3,788,900 | 6,636,600 | -76.5 |
| 11/03/2026 |
27.40
|
49,913,200 | 27.15 | 27.65 | 26.95 | 11,939,700 | 7,706,300 | 115.7 |
| 10/03/2026 |
27.10
|
91,236,600 | 26.80 | 27.10 | 26.15 | 5,098,800 | 8,394,900 | -84.1 |
| 09/03/2026 |
25.35
|
120,981,900 | 25.50 | 26.15 | 25.35 | 5,098,800 | 8,394,900 | -84.1 |
| 06/03/2026 |
27.25
|
44,351,700 | 27 | 27.60 | 26.85 | 5,304,300 | 6,579,900 | -34.4 |
| 05/03/2026 |
27.25
|
47,998,900 | 27.95 | 28.15 | 27.10 | 2,465,400 | 12,988,700 | -289.8 |
| 04/03/2026 |
27.70
|
68,275,500 | 27.60 | 27.85 | 26.80 | 7,686,300 | 6,859,500 | 22.8 |
| 03/03/2026 |
27.70
|
69,294,100 | 28.80 | 28.85 | 27.60 | 19,904,800 | 6,458,100 | 386.7 |
| 02/03/2026 |
28.50
|
86,907,000 | 28.20 | 29.25 | 28.05 | 15,176,500 | 5,816,400 | 251.6 |
| 27/02/2026 |
28.80
|
47,306,500 | 29.35 | 29.40 | 28.80 | 11,492,300 | 4,762,300 | 195.9 |
| 26/02/2026 |
29.40
|
54,496,800 | 29.50 | 29.55 | 28.80 | 18,581,500 | 2,942,300 | 455.6 |
| 25/02/2026 |
29.30
|
136,409,200 | 28.40 | 29.70 | 28.40 | 62,301,600 | 2,275,600 | 1,756.6 |
| 24/02/2026 |
28.30
|
99,498,300 | 27.50 | 28.40 | 27.35 | 41,910,400 | 5,332,100 | 1,027.5 |
| 23/02/2026 |
27.50
|
36,086,500 | 27.10 | 27.50 | 27.10 | 15,186,900 | 3,130,900 | 329.8 |
| 13/02/2026 |
26.85
|
24,069,800 | 26.90 | 27.15 | 26.80 | 2,452,000 | 5,246,400 | -75.1 |
| 12/02/2026 |
26.90
|
13,137,000 | 27 | 27.10 | 26.75 | 3,290,900 | 2,293,100 | 26.9 |
| 11/02/2026 |
26.85
|
26,495,200 | 26.65 | 27.10 | 26.50 | 3,944,300 | 7,325,700 | -90.7 |
| 10/02/2026 |
26.55
|
32,543,400 | 26.90 | 26.95 | 26.40 | 2,660,200 | 6,479,900 | -102.1 |
| 09/02/2026 |
26.75
|
24,310,400 | 27.05 | 27.30 | 26.70 | 16,775,000 | 10,236,700 | 182.0 |
| 06/02/2026 |
26.80
|
67,073,000 | 27.35 | 28.10 | 26.80 | 16,775,000 | 10,236,700 | 182.0 |
| 05/02/2026 |
27.55
|
32,887,100 | 28.30 | 28.35 | 27.55 | 7,017,700 | 4,833,300 | 60.4 |
| 04/02/2026 |
28.30
|
145,418,100 | 26.85 | 28.60 | 26.85 | 42,167,100 | 8,172,200 | 942.1 |
| 03/02/2026 |
26.75
|
32,029,900 | 26.65 | 27.10 | 26.65 | 15,176,500 | 5,816,400 | 251.6 |
| 02/02/2026 |
26.55
|
44,024,300 | 26.80 | 26.80 | 26.25 | 6,916,700 | 12,156,400 | -138.8 |
| 30/01/2026 |
26.80
|
40,558,400 | 27.30 | 27.50 | 26.75 | 5,738,900 | 6,360,700 | -16.1 |
| 29/01/2026 |
27.10
|
27,608,700 | 26.80 | 27.10 | 26.80 | 4,319,100 | 1,705,700 | 70.5 |
| 28/01/2026 |
26.70
|
29,982,700 | 26.55 | 27.10 | 26.55 | 1,209,500 | 2,662,400 | -38.8 |
| 27/01/2026 |
26.45
|
21,014,200 | 26.35 | 26.55 | 26.20 | 2,883,600 | 2,433,700 | 12.0 |
| 26/01/2026 |
26.30
|
33,759,300 | 26.75 | 26.80 | 26.15 | 1,912,700 | 2,855,200 | -25.2 |
| 23/01/2026 |
26.75
|
24,233,600 | 27.10 | 27.15 | 26.75 | 3,591,400 | 1,530,200 | 55.6 |
| 22/01/2026 |
26.85
|
27,732,600 | 26.90 | 27.30 | 26.85 | 3,990,200 | 3,516,400 | 12.9 |
| 21/01/2026 |
26.80
|
37,234,300 | 27.15 | 27.25 | 26.65 | 2,079,700 | 1,843,800 | 6.3 |
| 20/01/2026 |
27.25
|
44,169,600 | 27.85 | 27.95 | 27.10 | 1,232,200 | 4,859,600 | -100.1 |
| 19/01/2026 |
27.70
|
40,465,900 | 27.90 | 28.20 | 27.65 | 5,440,500 | 2,161,400 | 91.6 |
| 16/01/2026 |
27.60
|
65,577,000 | 27.80 | 28.25 | 27.30 | 4,889,700 | 5,767,600 | -22.5 |
| 15/01/2026 |
27.60
|
61,937,700 | 27.25 | 27.90 | 27.25 | 7,708,600 | 6,740,800 | 26.9 |
| 14/01/2026 |
27.25
|
53,908,300 | 27.45 | 27.60 | 27 | 4,070,000 | 8,163,000 | -111.7 |
| 13/01/2026 |
27.25
|
45,777,400 | 27.75 | 27.90 | 27 | 4,558,000 | 5,329,600 | -21.1 |
| 12/01/2026 |
27.50
|
83,534,900 | 26.35 | 27.60 | 26.35 | 10,865,200 | 4,308,800 | 177.0 |
| 09/01/2026 |
26.20
|
35,089,300 | 26.80 | 26.80 | 26.20 | 5,309,800 | 3,389,200 | 50.9 |
| 08/01/2026 |
26.40
|
37,518,600 | 26.70 | 26.80 | 26.40 | 7,466,500 | 2,773,900 | 124.9 |
| 07/01/2026 |
26.60
|
37,249,700 | 25.95 | 26.75 | 25.95 | 10,642,800 | 2,320,200 | 220.2 |
| 06/01/2026 |
25.95
|
39,616,600 | 26 | 26.20 | 25.35 | 2,210,600 | 2,006,800 | 5.2 |
| 05/01/2026 |
25.95
|
46,487,900 | 26.40 | 26.55 | 25.70 | 1,451,800 | 4,242,400 | -72.9 |
| 31/12/2025 |
26.40
|
20,149,700 | 26.45 | 26.60 | 26.35 | 463,700 | 725,900 | -6.9 |
| 30/12/2025 |
26.50
|
24,581,900 | 26.70 | 26.85 | 26.50 | 880,200 | 1,009,200 | -3.5 |
| 29/12/2025 |
26.70
|
16,525,200 | 27 | 27 | 26.65 | 2,301,600 | 993,600 | 35.2 |
| 26/12/2025 |
26.90
|
94,035,000 | 27.10 | 27.70 | 26.65 | 2,800,000 | 5,548,200 | -74.3 |
| 25/12/2025 |
26.25
|
29,780,000 | 26.55 | 26.65 | 26.25 | 639,400 | 916,600 | -7.3 |
| 24/12/2025 |
26.55
|
23,136,900 | 26.85 | 26.85 | 26.50 | 931,600 | 3,636,100 | -72.0 |
| 23/12/2025 |
26.75
|
29,588,500 | 27.05 | 27.20 | 26.65 | 4,405,900 | 1,468,900 | 79.5 |
| 22/12/2025 |
26.90
|
54,880,900 | 26.70 | 27.10 | 26.60 | 14,678,500 | 16,041,800 | -36.7 |
| 19/12/2025 |
26.70
|
29,580,600 | 26.40 | 26.70 | 26.40 | 14,272,500 | 1,325,900 | 344.2 |
| 18/12/2025 |
26.40
|
18,777,900 | 26.40 | 26.55 | 26.25 | 5,856,900 | 5,343,800 | 13.6 |
| 17/12/2025 |
26.40
|
16,546,600 | 26.70 | 26.70 | 26.40 | 5,143,500 | 6,113,200 | -25.6 |
| 16/12/2025 |
26.70
|
29,329,900 | 26.35 | 26.95 | 26.25 | 8,661,900 | 7,868,700 | 21.3 |
| 15/12/2025 |
26.25
|
23,939,400 | 26.25 | 26.40 | 26.05 | 7,878,900 | 2,728,800 | 135.3 |
| 12/12/2025 |
26
|
37,088,200 | 26.60 | 26.70 | 26 | 10,123,600 | 6,846,700 | 86.4 |
| 11/12/2025 |
26.55
|
17,142,200 | 26.70 | 26.90 | 26.50 | 3,493,600 | 2,229,000 | 33.8 |
| 10/12/2025 |
26.65
|
19,708,000 | 26.65 | 27 | 26.60 | 7,575,900 | 1,899,800 | 152.1 |
| 09/12/2025 |
26.40
|
39,911,800 | 26.70 | 26.90 | 26.40 | 8,770,000 | 3,159,200 | 149.5 |
| 08/12/2025 |
26.75
|
21,455,600 | 26.90 | 27.10 | 26.75 | 6,048,600 | 3,159,100 | 77.9 |
| 05/12/2025 |
27
|
17,662,100 | 27.35 | 27.35 | 27 | 4,644,400 | 1,483,100 | 85.7 |
| 04/12/2025 |
27.30
|
35,081,200 | 26.95 | 27.45 | 26.90 | 8,962,900 | 3,067,800 | 160.9 |
| 03/12/2025 |
26.80
|
21,527,600 | 26.60 | 26.85 | 26.45 | 856,100 | 4,118,200 | -86.6 |
| 02/12/2025 |
26.50
|
26,073,200 | 26.55 | 26.65 | 26.20 | 4,132,400 | 3,795,200 | 8.9 |
| 01/12/2025 |
26.50
|
19,747,100 | 26.65 | 26.75 | 26.50 | 3,409,300 | 3,092,600 | 8.5 |
| 28/11/2025 |
26.55
|
20,789,300 | 26.90 | 27.05 | 26.55 | 2,390,300 | 2,904,700 | -13.8 |
| 27/11/2025 |
26.90
|
13,956,200 | 27.20 | 27.30 | 26.90 | 1,451,700 | 2,442,900 | -26.8 |
| 26/11/2025 |
27.10
|
19,022,200 | 26.95 | 27.20 | 26.85 | 3,263,200 | 4,604,100 | -36.1 |
| 25/11/2025 |
26.90
|
24,346,200 | 27.15 | 27.35 | 26.90 | 6,279,300 | 3,650,700 | 71.5 |
| 24/11/2025 |
27.10
|
14,707,800 | 27.40 | 27.55 | 27.10 | 1,373,300 | 2,722,200 | -36.6 |
| 21/11/2025 |
27.40
|
22,607,900 | 27.15 | 27.45 | 26.90 | 4,671,700 | 1,270,800 | 92.6 |
| 20/11/2025 |
27.25
|
23,049,300 | 27.70 | 27.80 | 27.15 | 3,488,200 | 3,113,900 | 10.0 |
| 19/11/2025 |
27.60
|
56,320,700 | 27.50 | 28.35 | 27.45 | 14,287,200 | 6,974,300 | 205.0 |
| 18/11/2025 |
27.50
|
35,028,300 | 27.25 | 27.60 | 27.15 | 15,686,300 | 1,923,900 | 377.7 |
| 17/11/2025 |
27.30
|
32,158,300 | 27.05 | 27.35 | 27.05 | 11,412,900 | 2,740,300 | 236.2 |
| 14/11/2025 |
26.90
|
22,112,200 | 26.50 | 26.95 | 26.50 | 9,693,100 | 2,471,600 | 194.0 |
| 13/11/2025 |
26.55
|
18,927,500 | 27 | 27.05 | 26.55 | 192,100 | 3,497,000 | -88.3 |
| 12/11/2025 |
27
|
30,662,900 | 26.65 | 27.10 | 26.65 | 7,810,000 | 3,527,500 | 115.4 |
| 11/11/2025 |
26.60
|
31,332,100 | 26.60 | 26.90 | 26.45 | 8,045,000 | 4,106,200 | 105.4 |
| 10/11/2025 |
26.45
|
48,017,900 | 26.20 | 26.75 | 26.10 | 19,459,400 | 4,177,000 | 405.0 |
| 07/11/2025 |
26.05
|
55,100,200 | 26.15 | 26.55 | 26 | 16,568,900 | 5,161,500 | 300.9 |
| 06/11/2025 |
26.10
|
21,207,600 | 26.35 | 26.50 | 26.10 | 1,717,300 | 5,118,800 | -89.0 |
| 05/11/2025 |
26.30
|
20,835,300 | 26.45 | 26.75 | 26.25 | 1,005,700 | 1,620,300 | -16.2 |
| 04/11/2025 |
26.75
|
37,767,100 | 26.15 | 26.85 | 25.95 | 2,152,500 | 3,167,700 | -26.5 |
| 03/11/2025 |
26.05
|
28,356,600 | 26.75 | 26.90 | 26.05 | 977,000 | 2,931,900 | -51.7 |
| 31/10/2025 |
26.70
|
19,779,100 | 26.90 | 27.10 | 26.70 | 1,390,200 | 5,407,800 | -107.7 |
| 30/10/2025 |
26.90
|
23,693,500 | 27.40 | 27.40 | 26.90 | 2,609,600 | 6,270,600 | -99.0 |
| 29/10/2025 |
27.25
|
39,448,900 | 26.90 | 27.55 | 26.90 | 1,862,300 | 6,372,800 | -123.1 |
| 28/10/2025 |
26.80
|
28,512,100 | 26.35 | 26.80 | 26.15 | 1,335,600 | 2,232,300 | -23.4 |
| 27/10/2025 |
26.25
|
27,390,800 | 26.75 | 26.85 | 26.25 | 1,211,300 | 1,569,700 | -9.4 |
| 24/10/2025 |
26.40
|
30,587,700 | 26.50 | 26.70 | 26.10 | 2,892,600 | 4,247,500 | -35.1 |
| 23/10/2025 |
26.50
|
23,443,400 | 26.75 | 27 | 26.50 | 353,200 | 1,541,000 | -31.7 |
| 22/10/2025 |
26.70
|
37,268,800 | 26.90 | 26.90 | 26.15 | 1,285,800 | 7,506,300 | -165.5 |
| 21/10/2025 |
26.80
|
74,275,800 | 26.30 | 27 | 26 | 11,755,900 | 5,949,500 | 153.3 |
| 20/10/2025 |
26.05
|
102,963,100 | 27.90 | 28.25 | 26.05 | 5,667,400 | 11,206,600 | -158.9 |
| 17/10/2025 |
28
|
46,508,200 | 28.30 | 28.65 | 28 | 2,969,200 | 3,832,500 | -24.3 |
| 16/10/2025 |
28.25
|
44,715,300 | 28.25 | 28.80 | 28 | 2,550,200 | 6,215,500 | -103.9 |