| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.25 | 5.03% | 661,296,300 | 48,927,700 | 1,309.7 |
24.85
28.20
26.50
|
|
2 tháng
(2025-11-28) |
2.85 | 12.26% | 1,172,966,600 | 137,864,100 | 3,539.0 |
23.20
28.20
26.50
|
|
3 tháng
(2025-10-29) |
1.75 | 7.19% | 1,606,798,900 | 69,096,200 | 1,916.5 |
22.85
28.20
26.50
|
|
6 tháng
(2025-07-31) |
5.50 | 26.68% | 4,045,028,100 | -112,199,900 | -2,550.9 |
20.38
28.45
26.50
|
|
12 tháng
(2025-02-03) |
9.51 | 57.35% | 6,906,023,100 | -118,859,237 | -3,943.6 |
15.50
28.45
26.50
|
|
24 tháng
(2024-02-07) |
11.09 | 73.92% | 10,645,173,000 | -123,337,458 | -4,094.9 |
14.05
28.45
26.50
|
|
36 tháng
(2023-02-13) |
16.35 | 167.71% | 13,221,404,500 | -126,139,453 | -4,109.1 |
9.29
28.45
26.50
|
|
60 tháng
(2021-02-22) |
17.17 | 192.38% | 20,053,696,800 | -111,459,779 | -4,029.7 |
7.66
28.45
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
26.50
|
19,201,000 | 26.15 | 26.60 | 26.10 | 4,209,300 | 666,588 | 93.6 |
| 26/01/2026 |
26.10
|
31,708,000 | 26.75 | 26.85 | 26 | 4,403,400 | 3,644,200 | 19.9 |
| 23/01/2026 |
26.95
|
23,036,800 | 26.95 | 27.10 | 26.65 | 2,537,300 | 1,545,500 | 26.7 |
| 22/01/2026 |
26.95
|
17,506,700 | 27.15 | 27.45 | 26.90 | 1,372,400 | 1,393,500 | -0.5 |
| 21/01/2026 |
27
|
27,066,700 | 27.30 | 27.50 | 26.90 | 2,575,400 | 560,400 | 54.6 |
| 20/01/2026 |
27.40
|
28,109,000 | 27.75 | 28 | 27.10 | 2,038,200 | 1,663,700 | 10.0 |
| 19/01/2026 |
27.50
|
27,218,600 | 27.20 | 27.60 | 27.15 | 2,915,900 | 963,800 | 53.6 |
| 16/01/2026 |
27.05
|
20,359,500 | 27.40 | 27.70 | 27.05 | 1,034,400 | 1,368,200 | -9.2 |
| 15/01/2026 |
27.25
|
34,596,800 | 27.05 | 27.55 | 26.80 | 2,165,700 | 400,500 | 48.0 |
| 14/01/2026 |
27.15
|
45,126,300 | 27.60 | 27.95 | 26.85 | 3,608,800 | 655,200 | 80.9 |
| 13/01/2026 |
27.55
|
45,769,000 | 28.25 | 28.30 | 27.45 | 4,510,400 | 2,685,300 | 50.8 |
| 12/01/2026 |
28.20
|
56,968,300 | 27.55 | 28.20 | 27.55 | 4,147,400 | 1,883,500 | 63.8 |
| 09/01/2026 |
27.30
|
66,065,300 | 26.75 | 27.70 | 26.70 | 11,608,400 | 2,788,000 | 240.0 |
| 08/01/2026 |
26.60
|
47,534,900 | 26.75 | 27.15 | 26.50 | 5,485,700 | 1,136,600 | 116.4 |
| 07/01/2026 |
26.70
|
33,897,900 | 26.75 | 26.85 | 26.45 | 6,903,000 | 741,100 | 164.5 |
| 06/01/2026 |
26.65
|
72,144,100 | 25.45 | 26.75 | 25 | 12,394,600 | 647,000 | 307.3 |
| 05/01/2026 |
25.35
|
36,858,500 | 25.35 | 25.75 | 24 | 3,154,400 | 2,725,300 | 10.3 |
| 31/12/2025 |
25.30
|
23,824,800 | 25 | 25.30 | 24.95 | 3,347,600 | 309,200 | 76.6 |
| 30/12/2025 |
25
|
12,056,900 | 24.90 | 25.20 | 24.85 | 1,375,800 | 1,481,100 | -2.6 |
| 29/12/2025 |
24.85
|
11,448,200 | 24.85 | 25 | 24.70 | 1,270,900 | 1,329,900 | -1.5 |
| 26/12/2025 |
24.85
|
24,369,500 | 24.70 | 25 | 24.20 | 1,705,700 | 1,262,000 | 11.1 |
| 25/12/2025 |
25
|
17,926,700 | 25.25 | 25.55 | 25 | 1,168,600 | 805,300 | 9.3 |
| 24/12/2025 |
25.30
|
24,794,700 | 25.10 | 25.55 | 24.95 | 5,886,200 | 160,900 | 144.7 |
| 23/12/2025 |
25.10
|
21,996,200 | 25.35 | 25.65 | 24.90 | 5,401,000 | 1,317,200 | 103.3 |
| 22/12/2025 |
25.25
|
26,664,100 | 24.85 | 25.40 | 24.65 | 1,705,400 | 1,020,800 | 17.2 |
| 19/12/2025 |
24.70
|
10,343,600 | 24.65 | 24.70 | 24.50 | 753,300 | 1,115,500 | -8.9 |
| 18/12/2025 |
24.65
|
12,957,300 | 24.30 | 24.70 | 24.25 | 5,045,400 | 1,176,600 | 95.1 |
| 17/12/2025 |
24.40
|
9,524,600 | 24.55 | 24.70 | 24.35 | 2,542,300 | 583,600 | 48.0 |
| 16/12/2025 |
24.45
|
21,422,000 | 23.85 | 24.75 | 23.50 | 4,849,300 | 6,442,000 | -38.3 |
| 15/12/2025 |
23.75
|
16,023,100 | 24 | 24.20 | 23.65 | 1,070,100 | 4,787,000 | -89.0 |
| 12/12/2025 |
24
|
21,849,200 | 24.90 | 24.95 | 24 | 745,600 | 2,384,300 | -40.3 |
| 11/12/2025 |
24.85
|
15,190,600 | 25.25 | 25.30 | 24.70 | 4,211,400 | 2,355,200 | 46.3 |
| 10/12/2025 |
25.15
|
25,865,300 | 24.70 | 25.45 | 24.60 | 12,899,800 | 3,312,200 | 241.2 |
| 09/12/2025 |
24.70
|
34,378,900 | 25.05 | 25.20 | 24.35 | 3,829,000 | 5,329,000 | -37.0 |
| 08/12/2025 |
25.30
|
22,616,800 | 25 | 25.55 | 24.85 | 8,387,400 | 2,017,500 | 160.4 |
| 05/12/2025 |
25.15
|
29,444,500 | 25.80 | 25.80 | 25.10 | 8,540,700 | 2,244,700 | 158.8 |
| 04/12/2025 |
25.70
|
80,906,200 | 24.80 | 26 | 24.80 | 41,669,200 | 2,113,600 | 1,001.7 |
| 03/12/2025 |
24.55
|
56,674,900 | 23.55 | 24.60 | 23.55 | 14,421,300 | 3,820,700 | 257.9 |
| 02/12/2025 |
23.55
|
19,166,400 | 23.20 | 23.60 | 23 | 6,811,600 | 1,484,700 | 123.9 |
| 01/12/2025 |
23.20
|
7,796,300 | 23.30 | 23.40 | 23.20 | 1,311,000 | 359,800 | 22.1 |
| 28/11/2025 |
23.25
|
11,759,400 | 23.50 | 23.50 | 23.25 | 3,219,000 | 3,144,300 | 1.8 |
| 27/11/2025 |
23.50
|
22,892,300 | 23.35 | 23.65 | 23.30 | 8,182,600 | 5,092,200 | 72.8 |
| 26/11/2025 |
23.25
|
21,635,300 | 22.90 | 23.45 | 22.85 | 5,107,300 | 3,892,900 | 28.5 |
| 25/11/2025 |
22.85
|
18,502,700 | 23.20 | 23.30 | 22.80 | 422,900 | 1,676,900 | -28.9 |
| 24/11/2025 |
23.15
|
10,531,000 | 23.25 | 23.40 | 23.05 | 290,600 | 2,757,500 | -57.1 |
| 21/11/2025 |
23.20
|
26,669,000 | 23.25 | 23.25 | 23 | 807,400 | 11,947,300 | -257.4 |
| 20/11/2025 |
23.35
|
13,622,300 | 23.70 | 23.70 | 23.30 | 49,000 | 3,900,400 | -90.2 |
| 19/11/2025 |
23.50
|
16,581,700 | 23.75 | 23.80 | 23.40 | 154,800 | 3,890,900 | -88.3 |
| 18/11/2025 |
23.70
|
19,492,900 | 23.80 | 23.95 | 23.70 | 1,209,600 | 6,985,800 | -137.4 |
| 17/11/2025 |
23.80
|
16,843,400 | 23.60 | 23.95 | 23.60 | 1,817,000 | 4,648,000 | -67.2 |
| 14/11/2025 |
23.50
|
16,560,800 | 23.45 | 23.65 | 23.30 | 662,000 | 2,227,000 | -36.6 |
| 13/11/2025 |
23.50
|
19,631,300 | 23.75 | 23.80 | 23.50 | 4,805,900 | 7,201,400 | -56.6 |
| 12/11/2025 |
23.70
|
17,528,300 | 23.35 | 23.80 | 23.20 | 596,400 | 3,540,400 | -68.6 |
| 11/11/2025 |
23.20
|
15,211,100 | 23.15 | 23.35 | 23 | 85,300 | 3,071,200 | -69.1 |
| 10/11/2025 |
23.10
|
17,025,200 | 23.30 | 23.60 | 23.05 | 998,200 | 3,094,100 | -48.8 |
| 07/11/2025 |
23.30
|
21,326,700 | 23.75 | 23.75 | 23.15 | 167,900 | 4,964,600 | -112.9 |
| 06/11/2025 |
23.70
|
10,717,900 | 24 | 24.10 | 23.60 | 124,000 | 2,233,100 | -50.0 |
| 05/11/2025 |
23.90
|
12,417,500 | 24 | 24.10 | 23.80 | 1,455,900 | 1,974,900 | -12.4 |
| 04/11/2025 |
24
|
38,226,500 | 23.50 | 24.35 | 23.20 | 9,944,300 | 9,272,400 | 14.8 |
| 03/11/2025 |
23.10
|
29,961,200 | 23.70 | 24 | 23.10 | 3,463,400 | 8,659,500 | -122.9 |
| 31/10/2025 |
23.60
|
19,849,200 | 23.80 | 24.10 | 23.60 | 688,200 | 5,551,600 | -115.9 |
| 30/10/2025 |
23.95
|
24,498,600 | 24.40 | 24.40 | 23.85 | 1,455,100 | 8,515,400 | -169.4 |
| 29/10/2025 |
24.35
|
24,107,400 | 24.20 | 24.60 | 24.05 | 2,448,000 | 8,606,200 | -149.0 |
| 28/10/2025 |
24
|
49,519,800 | 23.80 | 24 | 23.15 | 4,180,500 | 21,070,500 | -396.2 |
| 27/10/2025 |
23.80
|
52,326,000 | 24.55 | 24.65 | 23.80 | 5,047,500 | 23,610,400 | -445.7 |
| 24/10/2025 |
24.40
|
46,363,100 | 25.15 | 25.15 | 24.35 | 994,200 | 15,054,900 | -345.9 |
| 23/10/2025 |
25.20
|
19,904,800 | 25.50 | 25.70 | 25.20 | 848,800 | 4,531,300 | -93.6 |
| 22/10/2025 |
25.45
|
29,596,300 | 25.60 | 25.65 | 24.80 | 2,286,800 | 8,049,200 | -144.4 |
| 21/10/2025 |
25.30
|
51,668,400 | 25.35 | 26 | 24.80 | 3,511,700 | 3,976,900 | -12.0 |
| 20/10/2025 |
25.25
|
74,530,200 | 26.95 | 27.10 | 25.25 | 6,521,600 | 5,849,800 | 17.1 |
| 17/10/2025 |
27.10
|
43,529,100 | 27.25 | 27.80 | 27.10 | 1,764,600 | 2,590,300 | -22.7 |
| 16/10/2025 |
27.20
|
26,482,800 | 27.30 | 27.55 | 27.15 | 1,617,200 | 2,846,800 | -33.5 |
| 15/10/2025 |
27.25
|
31,486,300 | 27.15 | 27.65 | 27.10 | 1,592,100 | 1,321,700 | 7.4 |
| 14/10/2025 |
27.05
|
49,401,300 | 27.50 | 27.70 | 27.05 | 399,600 | 4,273,300 | -106.3 |
| 13/10/2025 |
27.35
|
46,449,900 | 27.15 | 27.40 | 27 | 4,386,500 | 15,653,300 | -306.5 |
| 10/10/2025 |
27.45
|
56,780,900 | 27.40 | 27.75 | 27.20 | 2,370,700 | 7,165,800 | -131.7 |
| 09/10/2025 |
27.35
|
38,667,700 | 27 | 27.40 | 26.85 | 0 | 0 | 0 |
| 08/10/2025 |
26.85
|
32,173,000 | 27.20 | 27.30 | 26.85 | 3,405,300 | 7,448,800 | -108.9 |
| 07/10/2025 |
26.85
|
22,188,300 | 27.50 | 27.55 | 26.85 | 1,460,400 | 6,928,000 | -147.7 |
| 06/10/2025 |
27.35
|
38,982,400 | 26.95 | 27.50 | 26.65 | 1,560,800 | 11,857,900 | -278.8 |
| 03/10/2025 |
26.55
|
14,509,500 | 26.70 | 26.80 | 26.40 | 742,600 | 2,901,500 | -57.3 |
| 02/10/2025 |
26.80
|
44,086,100 | 26.50 | 27.35 | 26.45 | 4,410,800 | 4,921,300 | -13.8 |
| 01/10/2025 |
26.40
|
11,544,600 | 26.25 | 26.60 | 26.15 | 1,023,400 | 679,300 | 9.2 |
| 30/09/2025 |
26.20
|
19,759,800 | 26.20 | 26.60 | 26.05 | 3,367,800 | 5,310,600 | -50.7 |
| 29/09/2025 |
26.15
|
16,253,000 | 26.25 | 26.35 | 26.10 | 2,206,300 | 5,300,600 | -81.1 |
| 26/09/2025 |
26.25
|
12,945,900 | 26.50 | 26.70 | 26.25 | 510,600 | 1,302,100 | -20.9 |
| 25/09/2025 |
26.55
|
15,489,700 | 27 | 27 | 26.40 | 846,300 | 1,723,800 | -23.4 |
| 24/09/2025 |
26.80
|
22,752,100 | 26.35 | 26.80 | 25.90 | 734,500 | 3,000,600 | -59.7 |
| 23/09/2025 |
26.35
|
10,100,400 | 26.45 | 26.55 | 26.15 | 765,400 | 935,400 | -4.5 |
| 22/09/2025 |
26.15
|
26,372,700 | 26.55 | 26.60 | 26.10 | 354,300 | 5,414,500 | -133.2 |
| 19/09/2025 |
26.65
|
14,481,700 | 26.95 | 26.95 | 26.50 | 1,340,700 | 1,434,500 | -2.5 |
| 18/09/2025 |
26.80
|
17,716,200 | 26.95 | 27.10 | 26.60 | 611,400 | 2,113,300 | -40.2 |
| 17/09/2025 |
27
|
15,819,100 | 27.40 | 27.55 | 27 | 556,900 | 2,172,100 | -43.7 |
| 16/09/2025 |
27.50
|
51,366,800 | 27.10 | 27.85 | 27.05 | 7,225,400 | 1,895,900 | 146.7 |
| 15/09/2025 |
26.85
|
21,483,300 | 26.75 | 26.85 | 26.55 | 2,397,300 | 2,630,300 | -6.1 |
| 12/09/2025 |
26.60
|
19,231,800 | 26.90 | 27 | 26.60 | 574,000 | 3,670,900 | -82.7 |
| 11/09/2025 |
26.70
|
31,166,200 | 26.80 | 26.95 | 26.05 | 861,600 | 4,258,400 | -89.8 |
| 10/09/2025 |
26.95
|
28,898,300 | 27 | 27.55 | 26.80 | 751,700 | 7,404,500 | -179.6 |
| 09/09/2025 |
26.65
|
32,840,700 | 26.70 | 27 | 26.30 | 1,996,700 | 7,622,300 | -149.4 |
| 08/09/2025 |
26.70
|
62,869,000 | 27.20 | 27.25 | 26.70 | 14,473,100 | 11,066,300 | 91.8 |