| 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) |
-1.15 | -4.44% | 724,800 | 33,200 | 0.9 |
23.85
26.75
24.55
|
|
2 tháng
(2026-01-12) |
0.40 | 1.64% | 2,450,700 | 107,400 | 2.9 |
23.80
27.50
24.55
|
|
3 tháng
(2025-12-15) |
1.25 | 5.32% | 2,872,500 | 61,700 | 1.8 |
23.25
27.50
24.55
|
|
6 tháng
(2025-09-15) |
1.95 | 8.55% | 8,138,600 | 387,800 | 9.6 |
22.80
27.50
24.55
|
|
12 tháng
(2025-03-18) |
8.34 | 50.84% | 25,899,100 | -1,325,863 | -25.4 |
15.45
27.50
24.55
|
|
24 tháng
(2024-03-25) |
10.39 | 72.30% | 30,941,100 | -2,448,013 | -44.8 |
14.20
27.50
24.55
|
|
36 tháng
(2023-03-29) |
11.66 | 89.01% | 33,812,800 | -3,532,486 | -62.6 |
12.98
27.50
24.55
|
|
60 tháng
(2021-04-08) |
12.63 | 104.28% | 56,363,800 | -1,699,946 | -29.2 |
10.14
27.50
24.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
24.55
|
29,000 | 24.65 | 24.75 | 24.50 | 1,000 | 0 | 0.0 |
| 12/03/2026 |
24.75
|
21,900 | 24.50 | 24.75 | 24.35 | 2,800 | 0 | 0.1 |
| 11/03/2026 |
24.60
|
42,500 | 24.35 | 24.75 | 24.25 | 7,800 | 0 | 0.2 |
| 10/03/2026 |
24.35
|
30,600 | 24.15 | 24.50 | 24.15 | 100 | 5,500 | -0.1 |
| 09/03/2026 |
23.85
|
152,800 | 24.95 | 24.95 | 23.85 | 100 | 5,500 | -0.1 |
| 06/03/2026 |
25.60
|
19,300 | 25.60 | 25.75 | 25.50 | 0 | 0 | 0 |
| 05/03/2026 |
25.70
|
22,300 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 04/03/2026 |
25.70
|
65,600 | 26.20 | 26.30 | 25.30 | 3,700 | 1,400 | 0.1 |
| 03/03/2026 |
26.30
|
56,200 | 26 | 26.40 | 26 | 0 | 1,700 | -0.0 |
| 02/03/2026 |
26.30
|
42,300 | 26.50 | 26.55 | 26.10 | 0 | 0 | 0 |
| 27/02/2026 |
26.75
|
72,300 | 25.85 | 27 | 25.75 | 15,800 | 200 | 0.4 |
| 26/02/2026 |
25.85
|
25,400 | 25.80 | 25.95 | 25.75 | 0 | 0 | 0 |
| 25/02/2026 |
25.95
|
40,500 | 25.90 | 26 | 25.70 | 13,800 | 0 | 0.4 |
| 24/02/2026 |
25.95
|
46,500 | 25.90 | 25.95 | 25.60 | 1,200 | 0 | 0.0 |
| 23/02/2026 |
25.95
|
21,600 | 26 | 26 | 25.80 | 100 | 0 | 0.0 |
| 13/02/2026 |
25.90
|
17,100 | 25.60 | 25.90 | 25.60 | 0 | 0 | 0 |
| 12/02/2026 |
25.90
|
15,800 | 26 | 26 | 25.70 | 2,100 | 0 | 0.1 |
| 11/02/2026 |
25.90
|
32,100 | 25.80 | 26 | 25.70 | 0 | 0 | 0 |
| 10/02/2026 |
25.70
|
16,800 | 26.20 | 26.20 | 25.70 | 0 | 1,500 | -0.0 |
| 09/02/2026 |
25.85
|
20,800 | 25.80 | 25.95 | 25.75 | 26,300 | 0 | 0.7 |
| 06/02/2026 |
25.80
|
66,900 | 26 | 26 | 25.60 | 26,300 | 0 | 0.7 |
| 05/02/2026 |
26.05
|
54,400 | 26.45 | 26.45 | 26 | 6,400 | 0 | 0.2 |
| 04/02/2026 |
26.25
|
56,700 | 26.50 | 26.50 | 26.10 | 2,100 | 0 | 0.1 |
| 03/02/2026 |
26.40
|
63,700 | 26.40 | 26.45 | 26.05 | 0 | 0 | 0 |
| 02/02/2026 |
26.45
|
68,800 | 26.65 | 26.70 | 26 | 100 | 700 | -0.0 |
| 30/01/2026 |
26.60
|
94,400 | 26.25 | 26.80 | 25.80 | 1,000 | 0 | 0.0 |
| 29/01/2026 |
25.90
|
48,200 | 25.50 | 25.90 | 25.40 | 5,400 | 200 | 0.1 |
| 28/01/2026 |
25.50
|
61,400 | 25.60 | 25.90 | 25.40 | 1,600 | 5,900 | -0.1 |
| 27/01/2026 |
25.60
|
83,800 | 25.35 | 26.10 | 25.35 | 0 | 21,500 | -0.6 |
| 26/01/2026 |
25.30
|
76,000 | 26.40 | 26.40 | 25.30 | 2,500 | 1,700 | 0.0 |
| 23/01/2026 |
25.70
|
92,400 | 26.85 | 26.90 | 25.70 | 400 | 3,000 | -0.1 |
| 22/01/2026 |
26.85
|
111,400 | 27.50 | 27.50 | 26.80 | 40,000 | 6,900 | 0.9 |
| 21/01/2026 |
27.50
|
201,500 | 28 | 28 | 26.50 | 17,600 | 13,000 | 0.1 |
| 20/01/2026 |
27.40
|
225,000 | 27.40 | 27.40 | 27.40 | 19,000 | 0 | 0.5 |
| 19/01/2026 |
25.65
|
132,400 | 24.20 | 25.65 | 24.05 | 0 | 4,600 | -0.1 |
| 16/01/2026 |
24
|
21,000 | 23.80 | 24 | 23.80 | 0 | 2,800 | -0.1 |
| 15/01/2026 |
23.80
|
64,400 | 24 | 24.15 | 23.70 | 800 | 3,400 | -0.1 |
| 14/01/2026 |
23.95
|
38,500 | 24.30 | 24.30 | 23.85 | 0 | 3,800 | -0.1 |
| 13/01/2026 |
24.30
|
42,000 | 24.40 | 24.45 | 24.05 | 0 | 2,200 | -0.1 |
| 12/01/2026 |
24.35
|
85,400 | 23.50 | 24.40 | 23.40 | 100 | 4,200 | -0.1 |
| 09/01/2026 |
23.45
|
24,000 | 23.40 | 23.45 | 23.40 | 0 | 2,400 | -0.1 |
| 08/01/2026 |
23.45
|
15,400 | 23.45 | 23.60 | 23.30 | 4,000 | 3,000 | 0.0 |
| 07/01/2026 |
23.35
|
26,500 | 23.25 | 23.35 | 23.20 | 1,600 | 2,300 | -0.0 |
| 06/01/2026 |
23.25
|
9,300 | 23.25 | 23.25 | 23.15 | 0 | 2,800 | -0.1 |
| 05/01/2026 |
23.35
|
28,400 | 23.40 | 23.40 | 23.15 | 0 | 2,400 | -0.1 |
| 31/12/2025 |
23.40
|
6,300 | 23.30 | 23.40 | 23.15 | 0 | 2,900 | -0.1 |
| 30/12/2025 |
23.30
|
34,600 | 23.45 | 23.45 | 23.10 | 0 | 1,500 | -0.0 |
| 29/12/2025 |
23.50
|
25,900 | 23.50 | 23.50 | 23.20 | 1,000 | 2,200 | -0.0 |
| 26/12/2025 |
23.50
|
41,600 | 23.35 | 23.50 | 23.15 | 0 | 2,200 | -0.1 |
| 25/12/2025 |
23.30
|
36,900 | 23.25 | 23.50 | 23.25 | 0 | 18,200 | -0.4 |
| 24/12/2025 |
23.45
|
2,700 | 23.55 | 23.60 | 23.45 | 0 | 1,200 | -0.0 |
| 23/12/2025 |
23.60
|
12,900 | 23.60 | 23.60 | 23.30 | 100 | 1,700 | -0.0 |
| 22/12/2025 |
23.60
|
62,100 | 23.35 | 23.70 | 23.30 | 1,900 | 4,300 | -0.1 |
| 19/12/2025 |
23.60
|
20,100 | 23.40 | 23.60 | 23.20 | 0 | 1,600 | -0.0 |
| 18/12/2025 |
23.55
|
11,500 | 23.70 | 23.70 | 23.50 | 4,000 | 2,000 | 0.0 |
| 17/12/2025 |
23.50
|
12,300 | 23.55 | 23.60 | 23.50 | 0 | 1,700 | -0.0 |
| 16/12/2025 |
23.60
|
39,400 | 23.50 | 23.60 | 23.30 | 0 | 2,800 | -0.1 |
| 15/12/2025 |
23.50
|
11,900 | 23.50 | 23.55 | 23.40 | 0 | 3,100 | -0.1 |
| 12/12/2025 |
23.55
|
25,300 | 23.65 | 23.70 | 23.55 | 0 | 1,400 | -0.0 |
| 11/12/2025 |
23.65
|
12,300 | 23.80 | 23.80 | 23.65 | 3,000 | 2,500 | 0.0 |
| 10/12/2025 |
23.65
|
21,600 | 23.70 | 23.75 | 23.65 | 0 | 2,300 | -0.1 |
| 09/12/2025 |
23.70
|
29,900 | 23.70 | 24 | 23.65 | 0 | 9,100 | -0.2 |
| 08/12/2025 |
23.85
|
13,500 | 23.80 | 24 | 23.80 | 0 | 1,600 | -0.0 |
| 05/12/2025 |
23.90
|
25,900 | 24 | 24.05 | 23.90 | 0 | 5,400 | -0.1 |
| 04/12/2025 |
24
|
21,400 | 23.95 | 24.15 | 23.95 | 0 | 1,300 | -0.0 |
| 03/12/2025 |
24.05
|
23,100 | 23.70 | 24.25 | 23.70 | 0 | 2,400 | -0.1 |
| 02/12/2025 |
24
|
33,400 | 24.15 | 24.15 | 23.75 | 0 | 1,300 | -0.0 |
| 01/12/2025 |
24.15
|
20,800 | 23.90 | 24.15 | 23.90 | 0 | 1,200 | -0.0 |
| 28/11/2025 |
24
|
27,600 | 24.15 | 24.15 | 23.95 | 0 | 3,000 | -0.1 |
| 27/11/2025 |
24.10
|
12,900 | 24.45 | 24.45 | 24.10 | 0 | 2,200 | -0.1 |
| 26/11/2025 |
24.15
|
25,000 | 24 | 24.20 | 24 | 2,500 | 1,600 | 0.0 |
| 25/11/2025 |
24
|
28,700 | 24.40 | 24.40 | 23.90 | 0 | 3,500 | -0.1 |
| 24/11/2025 |
24.10
|
22,300 | 24.10 | 24.30 | 24.05 | 0 | 200 | -0.0 |
| 21/11/2025 |
24.30
|
54,800 | 24.15 | 24.30 | 23.95 | 0 | 0 | 0 |
| 20/11/2025 |
24.35
|
19,400 | 24.20 | 24.35 | 24.05 | 0 | 0 | 0 |
| 19/11/2025 |
24.35
|
23,400 | 24.45 | 24.55 | 24.35 | 0 | 0 | 0 |
| 18/11/2025 |
24.40
|
28,900 | 24.30 | 24.50 | 24.30 | 1,700 | 5,000 | -0.1 |
| 17/11/2025 |
24.50
|
27,300 | 24.50 | 24.60 | 24.25 | 4,000 | 3,000 | 0.0 |
| 14/11/2025 |
24.50
|
41,400 | 24.90 | 24.90 | 24.35 | 1,000 | 2,900 | -0.0 |
| 13/11/2025 |
24.75
|
69,700 | 24.50 | 25.05 | 24.10 | 600 | 6,700 | -0.2 |
| 12/11/2025 |
24.35
|
36,600 | 24 | 24.45 | 23.80 | 500 | 300 | 0.0 |
| 11/11/2025 |
23.90
|
52,700 | 24.05 | 24.05 | 23.80 | 0 | 100 | -0.0 |
| 10/11/2025 |
24
|
77,000 | 23.95 | 24.20 | 23.80 | 4,400 | 200 | 0.1 |
| 07/11/2025 |
23.85
|
64,500 | 23.70 | 24 | 23.70 | 6,700 | 800 | 0.1 |
| 06/11/2025 |
23.70
|
23,200 | 24 | 24 | 23.50 | 100 | 5,400 | -0.1 |
| 05/11/2025 |
23.80
|
31,600 | 23.85 | 23.85 | 23.60 | 3,900 | 200 | 0.1 |
| 04/11/2025 |
23.90
|
78,200 | 23.50 | 23.95 | 23 | 800 | 4,800 | -0.1 |
| 03/11/2025 |
23.80
|
51,100 | 24.30 | 24.45 | 23.80 | 10,100 | 1,000 | 0.2 |
| 31/10/2025 |
23.90
|
153,300 | 23.70 | 24.80 | 23.50 | 14,200 | 6,200 | 0.2 |
| 30/10/2025 |
23.40
|
38,800 | 23.50 | 23.50 | 23.10 | 8,500 | 0 | 0.2 |
| 29/10/2025 |
23.60
|
57,800 | 23.75 | 23.75 | 23.45 | 28,600 | 0 | 0.7 |
| 28/10/2025 |
23.65
|
123,300 | 23.65 | 23.75 | 23.35 | 42,400 | 100 | 1.0 |
| 27/10/2025 |
23.40
|
60,800 | 23.50 | 23.65 | 23.35 | 23,300 | 0 | 0.5 |
| 24/10/2025 |
23.45
|
112,100 | 23.30 | 23.60 | 23.10 | 49,900 | 5,000 | 1.0 |
| 23/10/2025 |
23.25
|
54,200 | 23.30 | 23.70 | 23.20 | 8,400 | 0 | 0.2 |
| 22/10/2025 |
23.10
|
137,800 | 22.80 | 23.15 | 22.60 | 26,300 | 0 | 0.6 |
| 21/10/2025 |
22.85
|
117,600 | 22.85 | 22.95 | 22.40 | 9,900 | 16,600 | -0.2 |
| 20/10/2025 |
22.85
|
175,600 | 23.80 | 23.80 | 22.70 | 500 | 6,900 | -0.1 |
| 17/10/2025 |
23.80
|
92,900 | 23.90 | 23.95 | 23.35 | 30,200 | 3,900 | 0.6 |
| 16/10/2025 |
23.65
|
228,200 | 24.20 | 24.30 | 23.55 | 2,500 | 12,000 | -0.2 |