| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.45 | 1.75% | 323,640,000 | -3,584,323 | -60.0 |
25.60
26.70
26
|
|
2 tháng
(2026-02-27) |
-2.30 | -8.07% | 828,005,100 | -6,368,123 | -118.9 |
24.85
28.50
26
|
|
3 tháng
(2026-01-28) |
-0.35 | -1.32% | 1,392,090,700 | 107,422,377 | 3,086.8 |
24.85
29
26
|
|
6 tháng
(2025-10-30) |
2.25 | 9.39% | 2,993,983,200 | 186,219,577 | 5,245.8 |
22.85
29
26
|
|
12 tháng
(2025-05-05) |
8.52 | 48.23% | 6,881,766,500 | 61,785,820 | 746.4 |
17.41
29
26
|
|
24 tháng
(2024-05-08) |
11.80 | 81.94% | 10,777,097,900 | -11,168,833 | -886.7 |
14.20
29
26
|
|
36 tháng
(2023-05-15) |
15.99 | 156.62% | 14,179,457,400 | -13,377,029 | -933.7 |
9.99
29
26
|
|
60 tháng
(2021-05-24) |
14.58 | 125.51% | 20,292,013,600 | 12,115,513 | -469.0 |
7.66
29
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
25.95
|
3,779,800 | 26 | 26.15 | 25.95 | 531,900 | 204,500 | 0 |
| 28/04/2026 |
26
|
12,572,800 | 26.20 | 26.25 | 26 | 1,295,284 | 2,696,784 | 0 |
| 27/04/2026 |
26.20
|
9,074,600 | 26.40 | 26.40 | 26.20 | 1,726,300 | 1,092,300 | 0 |
| 24/04/2026 |
26.20
|
9,074,600 | 26.40 | 26.40 | 26.20 | 1,726,300 | 1,092,300 | 0 |
| 23/04/2026 |
26.40
|
15,289,400 | 26.20 | 27 | 26.15 | 477,695 | 741,700 | 0 |
| 22/04/2026 |
26.20
|
8,424,700 | 26.35 | 26.40 | 26.10 | 677,890 | 0 | 0 |
| 21/04/2026 |
26.30
|
13,041,700 | 26.40 | 26.60 | 26.30 | 948,500 | 1,780,889 | 0 |
| 20/04/2026 |
26.35
|
13,276,300 | 26.45 | 26.60 | 26.35 | 392,118 | 1,199,000 | 0 |
| 17/04/2026 |
26.45
|
8,604,100 | 26.30 | 26.60 | 26.30 | 0 | 331,903 | 0 |
| 16/04/2026 |
26.30
|
12,841,800 | 26.50 | 26.60 | 26.20 | 5,600 | 757,900 | 0 |
| 15/04/2026 |
26.60
|
11,553,900 | 26.70 | 26.85 | 26.60 | 2,514,000 | 1,182,100 | 0 |
| 14/04/2026 |
26.70
|
16,255,100 | 26.70 | 26.80 | 26.50 | 6,053,200 | 1,095,500 | 0 |
| 13/04/2026 |
26.45
|
15,029,500 | 26.35 | 26.65 | 26.25 | 2,016,846 | 1,024,100 | 0 |
| 10/04/2026 |
26.70
|
30,327,300 | 26.80 | 27.10 | 26.65 | 4,868,046 | 1,144,400 | 0 |
| 09/04/2026 |
26.50
|
14,977,100 | 26.50 | 26.70 | 26.35 | 3,498,500 | 1,346,460 | 0 |
| 08/04/2026 |
26.60
|
33,405,300 | 26.45 | 26.65 | 26.10 | 4,380,354 | 15,798,600 | 0 |
| 07/04/2026 |
25.60
|
15,315,200 | 25.75 | 25.80 | 25.45 | 948,201 | 6,453,321 | -93.9 |
| 06/04/2026 |
25.65
|
11,655,100 | 26 | 26 | 25.60 | 10,200 | 1,765,600 | -45.7 |
| 03/04/2026 |
25.95
|
10,974,700 | 26.30 | 26.45 | 25.95 | 451,900 | 487,800 | -0.9 |
| 02/04/2026 |
26.30
|
23,391,700 | 26.50 | 26.55 | 25.90 | 3,224,100 | 616,500 | 72.5 |
| 01/04/2026 |
26.50
|
18,947,700 | 27 | 27.10 | 26.50 | 3,347,600 | 309,200 | 76.6 |
| 31/03/2026 |
26.45
|
20,965,700 | 25.95 | 26.70 | 25.95 | 60,500 | 1,249,700 | -31.3 |
| 30/03/2026 |
25.75
|
11,214,500 | 25.80 | 26.10 | 25.65 | 56,300 | 1,499,200 | -37.4 |
| 27/03/2026 |
26.15
|
12,866,700 | 25.75 | 26.20 | 25.60 | 56,300 | 1,499,200 | -37.4 |
| 26/03/2026 |
25.80
|
13,683,600 | 26.35 | 26.35 | 25.70 | 1,037,400 | 753,500 | 7.8 |
| 25/03/2026 |
26
|
13,825,500 | 25.95 | 26.25 | 25.85 | 140,100 | 847,100 | -18.1 |
| 24/03/2026 |
25.60
|
13,041,100 | 25.75 | 26 | 25.40 | 150,200 | 2,179,600 | -51.1 |
| 23/03/2026 |
25
|
21,672,100 | 25.60 | 25.65 | 24.85 | 150,200 | 2,179,600 | -51.1 |
| 20/03/2026 |
25.95
|
13,305,900 | 26.30 | 26.35 | 25.95 | 0 | 984,700 | -25.7 |
| 19/03/2026 |
26.40
|
19,724,200 | 26.05 | 26.50 | 25.90 | 444,000 | 104,100 | 9.1 |
| 18/03/2026 |
26.30
|
14,929,500 | 26.70 | 26.90 | 25.75 | 3,900 | 66,800 | -1.7 |
| 17/03/2026 |
26.35
|
9,514,500 | 26.40 | 26.75 | 26.25 | 0 | 3,900 | -0.1 |
| 16/03/2026 |
26.10
|
12,448,200 | 26.15 | 26.50 | 26.10 | 109,400 | 549,400 | -11.5 |
| 13/03/2026 |
26.15
|
17,314,700 | 26.20 | 26.50 | 25.80 | 109,400 | 549,400 | -11.5 |
| 12/03/2026 |
26.25
|
19,075,600 | 26.50 | 26.80 | 26 | 0 | 99,400 | -2.6 |
| 11/03/2026 |
26.80
|
22,212,600 | 26.55 | 27 | 26.45 | 300 | 806,700 | -21.5 |
| 10/03/2026 |
26.55
|
37,844,500 | 26.10 | 26.55 | 25.60 | 919,700 | 954,800 | -0.9 |
| 09/03/2026 |
24.85
|
73,057,300 | 24.90 | 25.65 | 24.85 | 919,700 | 954,800 | -0.9 |
| 06/03/2026 |
26.70
|
22,166,600 | 27.10 | 27.15 | 26.65 | 1,978,900 | 919,700 | 28.8 |
| 05/03/2026 |
27.05
|
17,308,700 | 27.45 | 27.55 | 27 | 1,403,100 | 637,500 | 21.1 |
| 04/03/2026 |
26.95
|
42,105,200 | 27.10 | 27.40 | 26.35 | 451,900 | 487,800 | -0.9 |
| 03/03/2026 |
27.05
|
42,244,700 | 27.75 | 27.85 | 27 | 220,300 | 1,757,400 | -43.0 |
| 02/03/2026 |
27.65
|
51,175,400 | 28 | 28.20 | 27.60 | 5,903,300 | 804,000 | 141.9 |
| 27/02/2026 |
28.50
|
14,848,500 | 28.75 | 28.85 | 28.50 | 577,800 | 220,300 | 10.3 |
| 26/02/2026 |
28.80
|
16,056,700 | 28.90 | 29.10 | 28.45 | 1,077,800 | 1,309,400 | -6.3 |
| 25/02/2026 |
28.75
|
28,088,400 | 28.50 | 29.30 | 28.30 | 1,130,100 | 1,077,200 | 1.4 |
| 24/02/2026 |
28.25
|
27,187,100 | 28.50 | 28.50 | 28.15 | 1,239,800 | 1,066,500 | 5.1 |
| 23/02/2026 |
28.35
|
19,036,000 | 28.80 | 28.85 | 28.30 | 893,500 | 758,300 | 3.9 |
| 13/02/2026 |
28.30
|
21,371,900 | 28.60 | 28.60 | 28.30 | 903,000 | 967,300 | -1.7 |
| 12/02/2026 |
28.35
|
27,983,900 | 29.30 | 29.30 | 28.30 | 903,500 | 1,375,100 | -12.8 |
| 11/02/2026 |
29
|
104,577,300 | 28.10 | 29.50 | 28.05 | 49,483,900 | 673,000 | 1,408.5 |
| 10/02/2026 |
27.85
|
51,318,500 | 27.80 | 28.50 | 27.50 | 20,764,900 | 446,600 | 572.0 |
| 09/02/2026 |
27.60
|
25,413,800 | 27.80 | 28.10 | 27.40 | 17,337,600 | 1,892,800 | 422.6 |
| 06/02/2026 |
27.35
|
49,957,800 | 27 | 28.10 | 26.45 | 17,337,600 | 1,892,800 | 422.6 |
| 05/02/2026 |
27.05
|
25,285,900 | 27.85 | 27.90 | 27.05 | 6,113,700 | 3,152,400 | 81.7 |
| 04/02/2026 |
27.80
|
25,733,700 | 27.85 | 28.10 | 27.55 | 3,224,100 | 616,500 | 72.5 |
| 03/02/2026 |
27.70
|
50,769,200 | 27.50 | 28.10 | 27.50 | 5,903,300 | 804,000 | 141.9 |
| 02/02/2026 |
27.30
|
25,977,600 | 27.20 | 27.60 | 26.95 | 1,051,700 | 2,719,400 | -45.4 |
| 30/01/2026 |
27.20
|
28,064,600 | 26.75 | 27.20 | 26.60 | 6,004,400 | 1,461,500 | 122.8 |
| 29/01/2026 |
26.70
|
19,308,300 | 26.90 | 26.95 | 26.30 | 2,780,300 | 1,822,500 | 25.5 |
| 28/01/2026 |
26.55
|
17,954,900 | 26.55 | 26.75 | 26.20 | 3,299,700 | 3,623,100 | -8.5 |
| 27/01/2026 |
26.50
|
19,201,000 | 26.15 | 26.60 | 26.10 | 4,209,300 | 666,500 | 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 |