| 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) |
-3.50 | -13.36% | 1,487,000 | 23,300 | 0.5 |
21.30
26.30
23.20
|
|
2 tháng
(2026-01-12) |
-4.40 | -16.24% | 3,897,800 | 35,000 | 0.8 |
21.30
28.30
23.20
|
|
3 tháng
(2025-12-15) |
-6.10 | -21.18% | 5,463,500 | 35,800 | 0.8 |
21.30
30
23.20
|
|
6 tháng
(2025-09-15) |
-16 | -41.34% | 16,053,600 | 12,900 | 0.4 |
21.30
38.90
23.20
|
|
12 tháng
(2025-03-18) |
-12.30 | -35.14% | 60,670,900 | -48,181 | -0.8 |
21.30
45.80
23.20
|
|
24 tháng
(2024-03-25) |
-22.93 | -50.25% | 100,416,962 | -49,481 | -2.6 |
21.30
45.80
23.20
|
|
36 tháng
(2023-03-29) |
-21.05 | -48.12% | 219,039,332 | 67,729 | 2.9 |
21.30
61.10
23.20
|
|
60 tháng
(2021-04-08) |
-44.92 | -66.43% | 315,740,491 | 95,401 | 10.5 |
18.03
377.05
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
23.20
|
124,300 | 22.30 | 23.50 | 22.20 | 400 | 400 | 0.0 |
| 12/03/2026 |
22.70
|
53,900 | 22.60 | 22.90 | 22.10 | 7,400 | 0 | 0.2 |
| 11/03/2026 |
22.60
|
55,300 | 21.60 | 22.80 | 21.60 | 0 | 0 | 0 |
| 10/03/2026 |
21.50
|
95,000 | 20.50 | 22.20 | 19.40 | 5,500 | 0 | 0.1 |
| 09/03/2026 |
21.30
|
236,600 | 23.50 | 23.50 | 21.30 | 5,500 | 0 | 0.1 |
| 06/03/2026 |
23.60
|
50,400 | 23.80 | 24.30 | 23.50 | 0 | 8,100 | -0.2 |
| 05/03/2026 |
24
|
60,900 | 22.50 | 24.50 | 22.50 | 0 | 0 | 0 |
| 04/03/2026 |
23.70
|
181,300 | 24 | 24.50 | 23 | 0 | 0 | 0 |
| 03/03/2026 |
24.10
|
87,200 | 24.30 | 25.20 | 24.10 | 8,100 | 0 | 0.2 |
| 02/03/2026 |
24.30
|
206,200 | 25 | 25 | 23.90 | 0 | 0 | 0 |
| 27/02/2026 |
25.70
|
83,900 | 26.10 | 26.10 | 25.30 | 0 | 0 | 0 |
| 26/02/2026 |
26.10
|
41,200 | 26 | 26.10 | 25.90 | 0 | 0 | 0 |
| 25/02/2026 |
26
|
70,200 | 26.30 | 26.40 | 26 | 0 | 0 | 0 |
| 24/02/2026 |
26.30
|
46,000 | 26.30 | 26.40 | 26.20 | 0 | 0 | 0 |
| 23/02/2026 |
26.30
|
62,600 | 26.20 | 26.60 | 25.80 | 0 | 0 | 0 |
| 13/02/2026 |
26
|
52,900 | 26.20 | 26.30 | 26 | 4,900 | 0 | 0.1 |
| 12/02/2026 |
26.20
|
25,000 | 26.20 | 26.50 | 26.10 | 0 | 0 | 0 |
| 11/02/2026 |
26.20
|
78,400 | 25.60 | 26.70 | 25.60 | 0 | 0 | 0 |
| 10/02/2026 |
25.40
|
31,500 | 25.80 | 25.80 | 25 | 0 | 0 | 0 |
| 09/02/2026 |
25.30
|
57,000 | 26.30 | 26.30 | 25.20 | 2,300 | 10,700 | -0.2 |
| 06/02/2026 |
25.20
|
140,500 | 26.10 | 26.20 | 25 | 0 | 800 | -0.0 |
| 05/02/2026 |
26.20
|
58,400 | 26.40 | 26.70 | 26.20 | 0 | 800 | -0.0 |
| 04/02/2026 |
26.40
|
67,800 | 26.50 | 26.70 | 26.20 | 0 | 0 | 0 |
| 03/02/2026 |
26.60
|
39,000 | 26.50 | 26.70 | 26.30 | 7,100 | 2,200 | 0.1 |
| 02/02/2026 |
26.20
|
142,100 | 27 | 27.10 | 25.70 | 7,100 | 2,200 | 0.1 |
| 30/01/2026 |
26.90
|
100,200 | 26.30 | 27.20 | 26 | 0 | 2,500 | -0.1 |
| 29/01/2026 |
26.40
|
49,300 | 26.60 | 27.10 | 26.30 | 4,600 | 700 | 0.1 |
| 28/01/2026 |
26.50
|
85,100 | 26.40 | 27.10 | 26 | 300 | 3,900 | -0.1 |
| 27/01/2026 |
26.30
|
104,300 | 26.50 | 26.80 | 26.20 | 5,300 | 0 | 0.1 |
| 26/01/2026 |
26.50
|
138,800 | 27.40 | 27.50 | 26 | 0 | 1,900 | -0.1 |
| 23/01/2026 |
27.70
|
85,800 | 28.40 | 28.40 | 27.40 | 8,500 | 5,400 | 0.1 |
| 22/01/2026 |
28.30
|
266,300 | 27 | 29.20 | 26.90 | 0 | 1,900 | -0.1 |
| 21/01/2026 |
27
|
74,900 | 27.20 | 27.30 | 26.60 | 1,900 | 0 | 0.1 |
| 20/01/2026 |
27.20
|
80,800 | 27.20 | 27.60 | 27.10 | 0 | 0 | 0 |
| 19/01/2026 |
27.20
|
66,300 | 27.10 | 27.50 | 26.90 | 3,200 | 0 | 0.1 |
| 16/01/2026 |
27.20
|
99,000 | 27.40 | 27.60 | 26.90 | 4,200 | 7,500 | -0.1 |
| 15/01/2026 |
27.40
|
174,700 | 27.10 | 27.70 | 26.50 | 0 | 2,900 | -0.1 |
| 14/01/2026 |
26.70
|
267,400 | 27.10 | 27.30 | 26 | 0 | 0 | 0 |
| 13/01/2026 |
27.10
|
87,500 | 27.60 | 27.60 | 27.10 | 0 | 0 | 0 |
| 12/01/2026 |
27.10
|
194,100 | 26.60 | 27.60 | 25.90 | 10,600 | 0 | 0.3 |
| 09/01/2026 |
26.40
|
164,600 | 27.70 | 27.70 | 26 | 600 | 0 | 0.0 |
| 08/01/2026 |
27.70
|
188,400 | 28 | 28.20 | 27.30 | 200 | 0 | 0.0 |
| 07/01/2026 |
27.80
|
114,600 | 27.40 | 27.90 | 27.30 | 100 | 0 | 0.0 |
| 06/01/2026 |
27.60
|
228,700 | 28.70 | 28.70 | 25.80 | 0 | 3,200 | -0.1 |
| 05/01/2026 |
28.60
|
101,800 | 28.80 | 28.80 | 28.30 | 100 | 2,200 | -0.1 |
| 31/12/2025 |
28.80
|
40,700 | 28.70 | 29.40 | 28.70 | 0 | 0 | 0 |
| 30/12/2025 |
28.70
|
49,400 | 29 | 29 | 28.70 | 0 | 0 | 0 |
| 29/12/2025 |
29
|
49,000 | 28.70 | 29.50 | 28.50 | 0 | 2,900 | -0.1 |
| 26/12/2025 |
28.70
|
91,200 | 29 | 29.20 | 28.50 | 0 | 800 | -0.0 |
| 25/12/2025 |
29.10
|
67,000 | 29.30 | 29.70 | 29.10 | 0 | 0 | 0 |
| 24/12/2025 |
29.20
|
62,600 | 29.40 | 29.70 | 29.20 | 0 | 0 | 0 |
| 23/12/2025 |
29.30
|
70,100 | 29.40 | 29.50 | 29.20 | 0 | 0 | 0 |
| 22/12/2025 |
29.30
|
45,000 | 29 | 29.60 | 29 | 1,200 | 0 | 0.0 |
| 19/12/2025 |
29
|
62,500 | 29.10 | 29.50 | 28.80 | 0 | 0 | 0 |
| 18/12/2025 |
29.10
|
41,500 | 29.30 | 29.70 | 28.90 | 0 | 800 | -0.0 |
| 17/12/2025 |
29.30
|
38,400 | 30 | 30 | 29.20 | 0 | 0 | 0 |
| 16/12/2025 |
30
|
71,900 | 28.80 | 30.20 | 28.60 | 7,900 | 0 | 0.2 |
| 15/12/2025 |
28.80
|
78,300 | 28.80 | 29.60 | 28.50 | 600 | 0 | 0.0 |
| 12/12/2025 |
29
|
119,800 | 30.30 | 30.50 | 29 | 0 | 0 | 0 |
| 11/12/2025 |
30.30
|
44,500 | 30.30 | 30.80 | 30.20 | 0 | 0 | 0 |
| 10/12/2025 |
30.30
|
33,200 | 30.60 | 31.90 | 30.30 | 0 | 700 | -0.0 |
| 09/12/2025 |
30.60
|
85,800 | 30.70 | 30.70 | 30 | 0 | 2,600 | -0.1 |
| 08/12/2025 |
30.70
|
49,900 | 31 | 31.20 | 30.30 | 0 | 1,600 | -0.0 |
| 05/12/2025 |
31
|
37,200 | 31.70 | 31.80 | 31 | 0 | 1,300 | -0.0 |
| 04/12/2025 |
31.70
|
67,400 | 31.40 | 31.70 | 31 | 0 | 2,800 | -0.1 |
| 03/12/2025 |
31
|
38,000 | 30.60 | 31.20 | 30.60 | 4,900 | 0 | 0.2 |
| 02/12/2025 |
30.60
|
45,500 | 30.50 | 31.20 | 30.30 | 0 | 8,400 | -0.3 |
| 01/12/2025 |
30.50
|
61,200 | 31 | 31 | 28.60 | 0 | 1,200 | -0.0 |
| 28/11/2025 |
31
|
36,200 | 31.50 | 31.60 | 30.80 | 0 | 1,400 | -0.0 |
| 27/11/2025 |
31.30
|
52,400 | 31.70 | 31.70 | 31 | 0 | 2,700 | -0.1 |
| 26/11/2025 |
31.60
|
95,600 | 30.90 | 31.60 | 30.80 | 0 | 14,400 | -0.4 |
| 25/11/2025 |
30.80
|
63,900 | 31.60 | 31.70 | 30.80 | 100 | 6,200 | -0.2 |
| 24/11/2025 |
31.60
|
61,900 | 31.80 | 31.80 | 31.40 | 2,500 | 1,900 | 0.0 |
| 21/11/2025 |
31.80
|
90,300 | 32 | 32 | 31.40 | 15,000 | 800 | 0.5 |
| 20/11/2025 |
32.10
|
63,800 | 32 | 32.50 | 31.20 | 4,300 | 6,500 | -0.1 |
| 19/11/2025 |
32
|
93,000 | 32.60 | 32.60 | 31.90 | 2,000 | 2,200 | -0.0 |
| 18/11/2025 |
32.50
|
78,800 | 32.30 | 33 | 32 | 6,000 | 1,500 | 0.1 |
| 17/11/2025 |
32.60
|
92,600 | 33.50 | 33.50 | 32 | 9,500 | 3,900 | 0.2 |
| 14/11/2025 |
31.90
|
73,000 | 31.50 | 33 | 31.50 | 6,400 | 700 | 0.2 |
| 13/11/2025 |
31.70
|
58,300 | 32.10 | 32.20 | 31.20 | 2,400 | 2,300 | 0.0 |
| 12/11/2025 |
31.80
|
105,400 | 31.60 | 32.40 | 31 | 7,300 | 11,200 | -0.1 |
| 11/11/2025 |
31.20
|
53,900 | 30.80 | 31.20 | 30.60 | 700 | 5,200 | -0.1 |
| 10/11/2025 |
30.70
|
69,700 | 30.80 | 31.10 | 30.50 | 2,300 | 8,000 | -0.2 |
| 07/11/2025 |
30.80
|
50,900 | 31.40 | 31.50 | 30.60 | 1,000 | 8,700 | -0.2 |
| 06/11/2025 |
31.40
|
63,400 | 31.30 | 31.60 | 31 | 4,900 | 5,200 | -0.0 |
| 05/11/2025 |
31.30
|
64,300 | 32 | 32.10 | 31.30 | 0 | 1,100 | -0.0 |
| 04/11/2025 |
32
|
190,400 | 30.30 | 32.40 | 29.90 | 17,700 | 13,700 | 0.1 |
| 03/11/2025 |
30.10
|
189,200 | 31.40 | 32.70 | 30.10 | 11,300 | 37,700 | -0.8 |
| 31/10/2025 |
32.40
|
92,100 | 32.60 | 33 | 32 | 3,400 | 100 | 0.1 |
| 30/10/2025 |
32.60
|
121,100 | 32.70 | 33.50 | 32.50 | 4,800 | 2,100 | 0.1 |
| 29/10/2025 |
32.80
|
152,200 | 32.20 | 33.20 | 32.20 | 34,900 | 9,900 | 0.8 |
| 28/10/2025 |
32
|
167,900 | 31.70 | 32.10 | 30.90 | 6,900 | 19,800 | -0.4 |
| 27/10/2025 |
31.80
|
112,200 | 33.20 | 33.20 | 31.80 | 900 | 5,200 | -0.1 |
| 24/10/2025 |
32.90
|
92,700 | 32.90 | 33.40 | 32.40 | 7,100 | 16,000 | -0.3 |
| 23/10/2025 |
33
|
176,300 | 35.20 | 35.20 | 33 | 6,500 | 34,400 | -1.0 |
| 22/10/2025 |
35.20
|
226,200 | 32.10 | 35.20 | 29.60 | 7,800 | 39,200 | -1.0 |
| 21/10/2025 |
32.10
|
390,300 | 33.20 | 33.70 | 29.90 | 17,300 | 39,800 | -0.8 |
| 20/10/2025 |
33.20
|
408,200 | 36.80 | 36.90 | 33.20 | 12,300 | 0 | 0.4 |
| 17/10/2025 |
36.80
|
477,400 | 36.60 | 37.50 | 36.10 | 69,900 | 8,700 | 2.2 |
| 16/10/2025 |
36
|
358,100 | 34.40 | 36.60 | 34.20 | 49,100 | 33,000 | 0.6 |