| 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) |
-0.75 | -2.58% | 2,074,000 | -44,900 | -1.6 |
26.80
29.95
28.30
|
|
2 tháng
(2026-01-12) |
-1.30 | -4.38% | 5,524,000 | -462,900 | -14.3 |
26.80
30.90
28.30
|
|
3 tháng
(2025-12-15) |
-0.30 | -1.05% | 6,388,800 | -453,500 | -14.0 |
26.80
30.90
28.30
|
|
6 tháng
(2025-09-15) |
-4.05 | -12.50% | 13,280,800 | -1,173,400 | -35.7 |
26.80
32.40
28.30
|
|
12 tháng
(2025-03-18) |
-5.26 | -15.65% | 47,335,800 | -5,302,000 | -157.1 |
23.01
33.99
28.30
|
|
24 tháng
(2024-03-25) |
-3.98 | -12.32% | 92,196,000 | -6,408,800 | -198.6 |
23.01
39.76
28.30
|
|
36 tháng
(2023-03-29) |
9.96 | 54.18% | 143,266,700 | -3,307,835 | -106.6 |
18.35
39.76
28.30
|
|
60 tháng
(2021-04-08) |
1.57 | 5.86% | 364,483,900 | -856 | 57.8 |
12.34
48.80
28.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
28.30
|
68,400 | 28.05 | 28.40 | 28.05 | 18,900 | 0 | 0.5 |
| 12/03/2026 |
28.35
|
44,200 | 28.20 | 28.40 | 28.10 | 8,900 | 6,100 | 0.1 |
| 11/03/2026 |
28.40
|
76,600 | 27.50 | 28.50 | 27.50 | 15,300 | 0 | 0.4 |
| 10/03/2026 |
28
|
98,200 | 27.95 | 28 | 27.10 | 30,000 | 0 | 0.8 |
| 09/03/2026 |
26.80
|
298,800 | 27.55 | 28.20 | 26.80 | 30,000 | 0 | 0.8 |
| 06/03/2026 |
28.80
|
103,600 | 28.95 | 29 | 28.70 | 0 | 800 | -0.0 |
| 05/03/2026 |
29.20
|
24,000 | 29.15 | 29.30 | 29.15 | 100 | 600 | -0.0 |
| 04/03/2026 |
29.15
|
153,800 | 29 | 29.20 | 28.45 | 10,000 | 1,100 | 0.3 |
| 03/03/2026 |
29
|
124,900 | 29.20 | 29.50 | 29 | 1,600 | 4,600 | -0.1 |
| 02/03/2026 |
29.20
|
235,000 | 28.60 | 29.55 | 28.60 | 9,300 | 1,900 | 0.2 |
| 27/02/2026 |
29.60
|
104,400 | 29.75 | 29.75 | 29.50 | 0 | 5,900 | -0.2 |
| 26/02/2026 |
29.60
|
85,700 | 30 | 30 | 29.60 | 0 | 600 | -0.0 |
| 25/02/2026 |
29.95
|
381,700 | 30.10 | 30.35 | 29.50 | 19,000 | 191,600 | -5.2 |
| 24/02/2026 |
29.90
|
124,100 | 30.10 | 30.10 | 29.70 | 0 | 0 | 0 |
| 23/02/2026 |
29.95
|
114,700 | 29.60 | 30 | 29.55 | 42,900 | 800 | 1.3 |
| 13/02/2026 |
29.20
|
27,400 | 29.20 | 29.25 | 29.10 | 900 | 0 | 0.0 |
| 12/02/2026 |
29.15
|
36,300 | 29.10 | 29.35 | 29.10 | 1,100 | 0 | 0.0 |
| 11/02/2026 |
29.10
|
40,600 | 29.10 | 29.35 | 29.05 | 0 | 0 | 0 |
| 10/02/2026 |
29.05
|
54,000 | 29.35 | 29.50 | 29 | 500 | 0 | 0.0 |
| 09/02/2026 |
29.25
|
40,100 | 29.25 | 29.40 | 29.25 | 0 | 9,300 | -0.3 |
| 06/02/2026 |
29.30
|
111,500 | 29.50 | 29.50 | 29.05 | 0 | 9,300 | -0.3 |
| 05/02/2026 |
29.60
|
143,000 | 30.20 | 30.20 | 29.60 | 0 | 0 | 0 |
| 04/02/2026 |
29.75
|
317,900 | 30.40 | 30.40 | 29.75 | 0 | 150,000 | -4.5 |
| 03/02/2026 |
30.25
|
296,700 | 29.20 | 30.40 | 29.15 | 9,300 | 1,900 | 0.2 |
| 02/02/2026 |
28.90
|
129,400 | 29.40 | 29.40 | 28.75 | 1,200 | 11,000 | -0.3 |
| 30/01/2026 |
29.20
|
60,500 | 29 | 29.55 | 29 | 800 | 0 | 0.0 |
| 29/01/2026 |
29
|
103,100 | 28.80 | 29 | 28.75 | 0 | 0 | 0 |
| 28/01/2026 |
28.85
|
79,500 | 28.90 | 28.95 | 28.80 | 7,200 | 1,100 | 0.2 |
| 27/01/2026 |
28.90
|
139,600 | 28.90 | 29 | 28.70 | 0 | 6,900 | -0.2 |
| 26/01/2026 |
28.90
|
180,700 | 29.70 | 29.70 | 28.80 | 1,000 | 300 | 0.0 |
| 23/01/2026 |
29.75
|
184,400 | 30.05 | 30.45 | 29.50 | 100 | 30,600 | -0.9 |
| 22/01/2026 |
30
|
157,600 | 30.50 | 30.50 | 29.80 | 7,600 | 0 | 0.2 |
| 21/01/2026 |
29.95
|
148,800 | 30.60 | 30.60 | 29.80 | 0 | 8,300 | -0.3 |
| 20/01/2026 |
30.55
|
155,200 | 31 | 31.30 | 30.50 | 0 | 108,400 | -3.3 |
| 19/01/2026 |
30.90
|
323,000 | 30.70 | 31.50 | 30.50 | 0 | 127,000 | -3.9 |
| 16/01/2026 |
30.35
|
128,100 | 30.80 | 30.95 | 30.20 | 0 | 5,400 | -0.2 |
| 15/01/2026 |
30.75
|
236,200 | 30.40 | 30.80 | 30.40 | 10,200 | 4,600 | 0.2 |
| 14/01/2026 |
30.10
|
175,300 | 29.70 | 30.50 | 29.65 | 7,500 | 200 | 0.2 |
| 13/01/2026 |
29.60
|
114,900 | 29.80 | 29.80 | 29.25 | 2,300 | 300 | 0.1 |
| 12/01/2026 |
29.65
|
170,500 | 29.45 | 29.70 | 29.25 | 9,100 | 200 | 0.3 |
| 09/01/2026 |
29.25
|
112,100 | 29.30 | 29.80 | 29.10 | 1,900 | 0 | 0.1 |
| 08/01/2026 |
29.30
|
44,500 | 29.25 | 29.45 | 29.05 | 2,000 | 200 | 0.1 |
| 07/01/2026 |
29.25
|
156,800 | 28.85 | 29.30 | 28.80 | 2,600 | 1,900 | 0.0 |
| 06/01/2026 |
28.85
|
43,500 | 28.70 | 29 | 28.70 | 200 | 0 | 0.0 |
| 05/01/2026 |
28.70
|
22,400 | 29 | 29 | 28.70 | 0 | 0 | 0 |
| 31/12/2025 |
28.85
|
35,600 | 29 | 29.05 | 28.50 | 0 | 100 | -0.0 |
| 30/12/2025 |
29
|
31,400 | 28.85 | 29.05 | 28.85 | 0 | 0 | 0 |
| 29/12/2025 |
28.85
|
35,500 | 28.70 | 28.90 | 28.70 | 0 | 0 | 0 |
| 26/12/2025 |
28.70
|
116,600 | 28.90 | 28.90 | 28.20 | 8,000 | 0 | 0.2 |
| 25/12/2025 |
28.85
|
39,300 | 28.95 | 29 | 28.75 | 0 | 0 | 0 |
| 24/12/2025 |
28.90
|
27,000 | 28.90 | 29 | 28.80 | 3,800 | 0 | 0.1 |
| 23/12/2025 |
29
|
40,900 | 29 | 29.10 | 28.95 | 0 | 0 | 0 |
| 22/12/2025 |
29.05
|
27,600 | 29.30 | 29.30 | 28.95 | 0 | 0 | 0 |
| 19/12/2025 |
28.95
|
16,300 | 28.80 | 28.95 | 28.70 | 6,500 | 100 | 0.2 |
| 18/12/2025 |
28.80
|
6,500 | 29 | 29.10 | 28.80 | 0 | 0 | 0 |
| 17/12/2025 |
29
|
11,500 | 28.90 | 29.20 | 28.65 | 4,200 | 0 | 0.1 |
| 16/12/2025 |
29.20
|
75,100 | 28.65 | 29.20 | 28.40 | 200 | 8,800 | -0.2 |
| 15/12/2025 |
28.65
|
22,200 | 28.65 | 29 | 28.65 | 0 | 8,900 | -0.3 |
| 12/12/2025 |
28.70
|
62,300 | 29.10 | 29.15 | 28.70 | 0 | 0 | 0 |
| 11/12/2025 |
29.10
|
74,700 | 29.10 | 29.15 | 28.90 | 0 | 0 | 0 |
| 10/12/2025 |
29
|
31,700 | 29 | 29.15 | 28.95 | 0 | 0 | 0 |
| 09/12/2025 |
29
|
120,500 | 29.25 | 29.25 | 28.95 | 0 | 800 | -0.0 |
| 08/12/2025 |
29.25
|
132,400 | 29.55 | 29.55 | 29.20 | 0 | 66,900 | -2.0 |
| 05/12/2025 |
29.55
|
56,600 | 29.65 | 29.95 | 29.55 | 1,000 | 700 | 0.0 |
| 04/12/2025 |
29.75
|
80,400 | 29.85 | 29.85 | 29.65 | 14,200 | 0 | 0.4 |
| 03/12/2025 |
29.60
|
53,400 | 29.50 | 29.65 | 29.45 | 0 | 0 | 0 |
| 02/12/2025 |
29.45
|
133,700 | 29.65 | 29.65 | 29.25 | 0 | 0 | 0 |
| 01/12/2025 |
29.60
|
101,400 | 29.65 | 29.80 | 29.60 | 0 | 58,900 | -1.7 |
| 28/11/2025 |
29.55
|
69,300 | 29.40 | 29.70 | 29.40 | 1,400 | 1,500 | -0.0 |
| 27/11/2025 |
29.70
|
60,700 | 29.75 | 29.90 | 29.70 | 0 | 18,100 | -0.5 |
| 26/11/2025 |
29.75
|
34,000 | 29.70 | 29.80 | 29.65 | 400 | 3,600 | -0.1 |
| 25/11/2025 |
29.60
|
106,200 | 30 | 30 | 29.55 | 1,400 | 24,900 | -0.7 |
| 24/11/2025 |
30
|
98,400 | 30.40 | 30.40 | 29.90 | 100 | 55,500 | -1.7 |
| 21/11/2025 |
30.35
|
141,000 | 30.10 | 30.55 | 30.10 | 32,700 | 19,100 | 0.4 |
| 20/11/2025 |
30.65
|
55,000 | 30.90 | 30.90 | 30.35 | 1,200 | 10,000 | -0.3 |
| 19/11/2025 |
30.65
|
163,200 | 31 | 31 | 30.40 | 20,000 | 75,700 | -1.7 |
| 18/11/2025 |
31
|
211,500 | 31.40 | 31.45 | 30.85 | 0 | 58,300 | -1.8 |
| 17/11/2025 |
31.35
|
228,500 | 30.70 | 31.75 | 30.70 | 4,100 | 41,700 | -1.2 |
| 14/11/2025 |
30.80
|
40,800 | 30.65 | 30.90 | 30.65 | 1,700 | 200 | 0.0 |
| 13/11/2025 |
30.90
|
208,000 | 30.40 | 31.20 | 30.40 | 16,900 | 27,300 | -0.3 |
| 12/11/2025 |
30.40
|
72,600 | 30.35 | 30.45 | 30.30 | 12,300 | 0 | 0.4 |
| 11/11/2025 |
30.20
|
213,700 | 30.05 | 30.20 | 29.95 | 12,400 | 14,000 | -0.0 |
| 10/11/2025 |
29.95
|
73,300 | 30 | 30 | 29.90 | 34,600 | 400 | 1.0 |
| 07/11/2025 |
29.85
|
119,000 | 30.10 | 30.10 | 29.80 | 14,600 | 40,600 | -0.8 |
| 06/11/2025 |
30.05
|
98,600 | 30.40 | 30.40 | 29.95 | 7,600 | 2,700 | 0.1 |
| 05/11/2025 |
29.85
|
125,800 | 30.15 | 30.25 | 29.75 | 3,100 | 31,100 | -0.8 |
| 04/11/2025 |
30.30
|
203,200 | 30.25 | 30.30 | 29.50 | 12,600 | 24,700 | -0.4 |
| 03/11/2025 |
30.15
|
96,100 | 30.45 | 30.50 | 30.10 | 8,200 | 11,700 | -0.1 |
| 31/10/2025 |
30.10
|
107,600 | 30.20 | 30.50 | 30.05 | 2,500 | 2,000 | 0.0 |
| 30/10/2025 |
30.15
|
99,000 | 30.45 | 30.55 | 30.05 | 1,200 | 37,400 | -1.1 |
| 29/10/2025 |
30.55
|
114,700 | 30.25 | 30.65 | 30.20 | 4,800 | 2,100 | 0.1 |
| 28/10/2025 |
30.20
|
67,100 | 30 | 30.20 | 29.85 | 11,400 | 3,500 | 0.2 |
| 27/10/2025 |
30
|
88,000 | 29.80 | 30.45 | 29.80 | 6,200 | 5,500 | 0.0 |
| 24/10/2025 |
29.45
|
53,500 | 29.45 | 29.50 | 29.15 | 3,200 | 11,400 | -0.2 |
| 23/10/2025 |
29.45
|
25,900 | 29.50 | 29.75 | 29.40 | 1,600 | 1,200 | 0.0 |
| 22/10/2025 |
29.40
|
91,400 | 29.45 | 29.80 | 29.35 | 39,600 | 17,800 | 0.6 |
| 21/10/2025 |
29.40
|
181,300 | 28.60 | 29.45 | 28.60 | 31,300 | 23,500 | 0.2 |
| 20/10/2025 |
28.90
|
116,000 | 29.80 | 30.10 | 28.80 | 15,800 | 31,600 | -0.5 |
| 17/10/2025 |
29.65
|
55,300 | 29.65 | 29.90 | 29.65 | 4,000 | 7,100 | -0.1 |
| 16/10/2025 |
29.60
|
68,400 | 29.95 | 30.20 | 29.60 | 12,000 | 7,900 | 0.1 |