| 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) |
-1.90 | -7.14% | 130,301,500 | 612,300 | 15.9 |
24.30
28.50
24.50
|
|
2 tháng
(2026-01-12) |
-3.90 | -13.64% | 248,831,200 | -13,062,500 | -357.2 |
24.30
28.60
24.50
|
|
3 tháng
(2025-12-15) |
-1.70 | -6.44% | 309,434,200 | -24,674,300 | -661.0 |
24.30
28.60
24.50
|
|
6 tháng
(2025-09-15) |
-8.60 | -25.82% | 612,485,400 | -35,640,500 | -1,005.1 |
24.30
35.60
24.50
|
|
12 tháng
(2025-03-18) |
-1.91 | -7.19% | 1,419,102,600 | -39,437,675 | -1,096.1 |
19.52
38.61
24.50
|
|
24 tháng
(2024-03-25) |
3.52 | 16.63% | 2,262,757,037 | -32,769,262 | -867.6 |
18.69
38.61
24.50
|
|
36 tháng
(2023-03-29) |
15.18 | 159.47% | 3,293,117,266 | -34,830,350 | -911.5 |
9.52
38.61
24.50
|
|
60 tháng
(2021-04-08) |
15.11 | 157.48% | 4,214,233,132 | -32,686,698 | -858.4 |
5.87
38.61
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
24.50
|
5,696,900 | 22.40 | 24.90 | 22.40 | 43,100 | 179,600 | -9.4 |
| 12/03/2026 |
24.70
|
7,021,500 | 25.60 | 26 | 24.40 | 0 | 101,800 | -2.6 |
| 11/03/2026 |
25.60
|
5,509,700 | 24.90 | 26.10 | 24.60 | 129,400 | 377,400 | -6.3 |
| 10/03/2026 |
24.70
|
15,467,400 | 24.30 | 25.90 | 22 | 350,500 | 285,400 | 1.6 |
| 09/03/2026 |
24.30
|
11,383,400 | 26.90 | 27 | 24.30 | 350,500 | 285,400 | 1.6 |
| 06/03/2026 |
27
|
9,437,100 | 28.50 | 28.60 | 27 | 179,800 | 307,500 | -3.8 |
| 05/03/2026 |
28.50
|
21,764,500 | 29 | 30.10 | 28.10 | 546,100 | 114,800 | 11.8 |
| 04/03/2026 |
27.90
|
9,364,300 | 27 | 27.90 | 25.90 | 738,400 | 188,200 | 14.8 |
| 03/03/2026 |
26.90
|
7,606,600 | 26.50 | 28 | 26.40 | 318,300 | 399,000 | -2.2 |
| 02/03/2026 |
26.50
|
8,880,800 | 27.60 | 27.70 | 25.80 | 101,000 | 80,300 | 0.5 |
| 27/02/2026 |
27.60
|
5,517,000 | 27.70 | 28 | 27.10 | 174,600 | 151,500 | 0.6 |
| 26/02/2026 |
27.30
|
3,920,800 | 27.50 | 27.80 | 27.10 | 132,500 | 250,200 | -3.2 |
| 25/02/2026 |
27.50
|
4,982,500 | 27.50 | 27.80 | 27.30 | 136,000 | 627,300 | -13.6 |
| 24/02/2026 |
27.50
|
7,266,900 | 27.20 | 28 | 26.50 | 77,900 | 34,500 | 1.2 |
| 23/02/2026 |
27.20
|
3,189,200 | 26.80 | 27.30 | 26.70 | 539,400 | 200 | 14.5 |
| 13/02/2026 |
26.80
|
3,483,400 | 26.70 | 27 | 26.50 | 1,400 | 3,200 | -0.0 |
| 12/02/2026 |
26.70
|
1,549,700 | 26.60 | 26.90 | 26.50 | 43,400 | 500 | 1.1 |
| 11/02/2026 |
26.60
|
3,956,700 | 25.70 | 26.80 | 25.70 | 300 | 0 | 0.0 |
| 10/02/2026 |
25.90
|
2,239,800 | 25.70 | 26.20 | 25.60 | 3,700 | 97,000 | -2.4 |
| 09/02/2026 |
25.70
|
1,755,600 | 25.70 | 26.20 | 25.70 | 500 | 212,600 | -5.5 |
| 06/02/2026 |
25.70
|
5,618,400 | 26.60 | 26.60 | 25.70 | 600 | 252,100 | -6.8 |
| 05/02/2026 |
26.60
|
2,887,100 | 27 | 27.40 | 26.60 | 600 | 252,100 | -6.8 |
| 04/02/2026 |
27
|
7,017,700 | 26.80 | 27.50 | 26.50 | 101,000 | 80,300 | 0.5 |
| 03/02/2026 |
26.50
|
3,696,400 | 26.30 | 26.80 | 26.30 | 53,000 | 161,700 | -2.9 |
| 02/02/2026 |
26.30
|
3,024,100 | 26.50 | 26.90 | 26.20 | 53,000 | 161,700 | -2.9 |
| 30/01/2026 |
26.50
|
3,015,700 | 26.20 | 26.80 | 26.20 | 150,300 | 900 | 3.9 |
| 29/01/2026 |
26.40
|
1,846,400 | 26.20 | 26.50 | 26.10 | 2,000 | 174,300 | -4.5 |
| 28/01/2026 |
26.20
|
3,602,400 | 26.10 | 26.30 | 25.80 | 24,700 | 159,500 | -3.5 |
| 27/01/2026 |
26.10
|
2,745,000 | 26.10 | 26.40 | 25.10 | 162,100 | 15,000 | 3.8 |
| 26/01/2026 |
26.10
|
4,535,300 | 26.80 | 27 | 25.90 | 347,400 | 595,900 | -6.7 |
| 23/01/2026 |
26.50
|
4,651,700 | 26.50 | 27.20 | 26.50 | 243,600 | 2,391,600 | -56.7 |
| 22/01/2026 |
26.50
|
5,574,500 | 26.30 | 26.90 | 26 | 16,600 | 1,457,100 | -37.9 |
| 21/01/2026 |
26.30
|
8,676,800 | 27.10 | 27.10 | 25.80 | 32,500 | 1,216,500 | -32.4 |
| 20/01/2026 |
27.10
|
6,354,400 | 27.50 | 27.80 | 27 | 191,000 | 1,057,400 | -23.9 |
| 19/01/2026 |
27.50
|
4,412,800 | 27.40 | 27.90 | 27.40 | 113,400 | 747,900 | -17.4 |
| 16/01/2026 |
27.40
|
5,850,500 | 27.90 | 28 | 27 | 132,800 | 1,744,400 | -44.4 |
| 15/01/2026 |
27.70
|
6,886,300 | 27.80 | 28.50 | 27.20 | 264,700 | 860,000 | -16.8 |
| 14/01/2026 |
27.80
|
9,221,200 | 28.10 | 28.30 | 27.10 | 3,000 | 2,002,200 | -57.1 |
| 13/01/2026 |
28
|
10,578,400 | 28.70 | 29.30 | 27.70 | 304,400 | 1,431,700 | -31.7 |
| 12/01/2026 |
28.60
|
14,339,200 | 26.20 | 28.70 | 26.10 | 73,600 | 877,400 | -21.2 |
| 09/01/2026 |
26.20
|
4,767,500 | 26.20 | 26.80 | 26.10 | 308,000 | 1,002,300 | -18.1 |
| 08/01/2026 |
26.20
|
5,835,200 | 26 | 26.70 | 26 | 135,100 | 856,000 | -18.6 |
| 07/01/2026 |
26
|
3,724,000 | 25.80 | 26.30 | 25.60 | 369,000 | 637,400 | -6.6 |
| 06/01/2026 |
25.70
|
4,247,500 | 24.20 | 26.10 | 24 | 77,600 | 1,005,000 | -23.9 |
| 05/01/2026 |
25.10
|
4,694,400 | 26 | 26.10 | 24.50 | 21,400 | 105,100 | -2.2 |
| 31/12/2025 |
26
|
1,398,500 | 26 | 26.30 | 25.90 | 200 | 333,500 | -8.7 |
| 30/12/2025 |
26.10
|
1,247,200 | 26.20 | 26.40 | 26 | 200 | 333,500 | -8.7 |
| 29/12/2025 |
26.20
|
2,032,700 | 26.20 | 26.50 | 26 | 248,800 | 364,300 | -3.0 |
| 26/12/2025 |
26.20
|
3,951,700 | 26.40 | 26.60 | 25.50 | 232,800 | 1,330,200 | -28.5 |
| 25/12/2025 |
26.40
|
3,113,300 | 26.80 | 27.20 | 26.40 | 20,500 | 992,300 | -25.8 |
| 24/12/2025 |
26.80
|
2,931,700 | 26.50 | 27 | 26.20 | 206,400 | 636,200 | -11.4 |
| 23/12/2025 |
26.50
|
3,024,900 | 26.80 | 27.10 | 26.50 | 800 | 401,000 | -10.7 |
| 22/12/2025 |
26.80
|
3,519,200 | 26.40 | 27 | 26.40 | 77,800 | 799,000 | -19.2 |
| 19/12/2025 |
26.40
|
2,368,700 | 26.10 | 26.50 | 26 | 182,100 | 548,100 | -9.5 |
| 18/12/2025 |
26.10
|
3,767,300 | 26.60 | 26.60 | 25.80 | 199,400 | 1,555,100 | -35.4 |
| 17/12/2025 |
26.60
|
1,874,100 | 27.40 | 27.40 | 26.60 | 4,300 | 792,100 | -21.1 |
| 16/12/2025 |
27.30
|
5,149,700 | 26.40 | 27.90 | 25.30 | 246,100 | 1,168,100 | -23.6 |
| 15/12/2025 |
26.40
|
2,955,400 | 26.40 | 26.90 | 26 | 53,500 | 1,136,600 | -28.5 |
| 12/12/2025 |
26.30
|
4,257,800 | 26.10 | 28.30 | 26.10 | 131,900 | 659,700 | -14.6 |
| 11/12/2025 |
27.90
|
1,073,600 | 28 | 28.30 | 27.90 | 1,900 | 234,100 | -6.5 |
| 10/12/2025 |
27.90
|
1,871,800 | 28.10 | 28.30 | 27.80 | 10,500 | 465,200 | -12.7 |
| 09/12/2025 |
28
|
4,944,000 | 28.50 | 28.50 | 27.30 | 57,300 | 1,080,200 | -28.5 |
| 08/12/2025 |
28.40
|
2,027,900 | 28.80 | 29.10 | 28.30 | 3,000 | 314,400 | -8.9 |
| 05/12/2025 |
28.80
|
3,001,400 | 29.50 | 29.60 | 28.70 | 28,800 | 1,030,500 | -29.0 |
| 04/12/2025 |
29.40
|
3,834,600 | 28.90 | 29.60 | 28.90 | 8,000 | 938,600 | -27.2 |
| 03/12/2025 |
28.90
|
1,997,700 | 28.50 | 29.10 | 27.70 | 49,000 | 416,800 | -10.5 |
| 02/12/2025 |
28.50
|
3,234,600 | 28.50 | 28.80 | 27.70 | 21,300 | 718,700 | -19.6 |
| 01/12/2025 |
28.30
|
1,359,400 | 28.50 | 28.90 | 28.30 | 1,500 | 373,600 | -10.6 |
| 28/11/2025 |
28.50
|
2,134,800 | 29 | 29.20 | 28.50 | 102,500 | 240,000 | -4.0 |
| 27/11/2025 |
29
|
1,337,200 | 29.60 | 29.70 | 29 | 18,100 | 37,500 | -0.6 |
| 26/11/2025 |
29.40
|
2,189,700 | 28.40 | 29.80 | 28.30 | 13,700 | 95,400 | -2.4 |
| 25/11/2025 |
28.40
|
3,421,400 | 29.40 | 29.50 | 28.30 | 51,300 | 368,500 | -9.2 |
| 24/11/2025 |
29.40
|
1,245,900 | 29.30 | 29.60 | 29.20 | 102,300 | 33,800 | 2.0 |
| 21/11/2025 |
29.20
|
2,209,800 | 29.60 | 29.60 | 29 | 127,800 | 0 | 3.7 |
| 20/11/2025 |
29.50
|
1,665,000 | 29.70 | 29.90 | 29.20 | 5,100 | 25,100 | -0.6 |
| 19/11/2025 |
29.70
|
4,191,600 | 30.30 | 30.50 | 28.80 | 287,600 | 77,900 | 6.1 |
| 18/11/2025 |
30.50
|
3,627,200 | 30.50 | 31.20 | 30.30 | 10,500 | 200 | 0.3 |
| 17/11/2025 |
30.50
|
3,321,300 | 30.10 | 30.70 | 30 | 9,100 | 0 | 0.3 |
| 14/11/2025 |
30.10
|
3,376,300 | 29.60 | 30.20 | 29.40 | 97,800 | 76,000 | 0.6 |
| 13/11/2025 |
29.60
|
2,121,400 | 30 | 30.20 | 29.60 | 300 | 93,800 | -2.8 |
| 12/11/2025 |
30.10
|
3,928,800 | 29.70 | 30.20 | 29.70 | 0 | 259,400 | -7.8 |
| 11/11/2025 |
29.70
|
2,661,700 | 28.80 | 29.70 | 28.70 | 41,200 | 5,900 | 1.0 |
| 10/11/2025 |
28.90
|
2,841,600 | 28.60 | 29.80 | 28.40 | 121,900 | 263,600 | -4.1 |
| 07/11/2025 |
28.50
|
3,301,400 | 29.70 | 29.90 | 28 | 266,100 | 146,500 | 3.3 |
| 06/11/2025 |
29.70
|
3,021,400 | 29.60 | 30.10 | 29.20 | 1,100 | 63,100 | -1.9 |
| 05/11/2025 |
29.60
|
2,340,400 | 30.50 | 30.50 | 29.60 | 1,100 | 56,000 | -1.7 |
| 04/11/2025 |
30.40
|
7,416,700 | 28 | 30.60 | 27.70 | 236,800 | 191,900 | 1.4 |
| 03/11/2025 |
28
|
4,103,000 | 29.10 | 29.30 | 28 | 69,700 | 106,600 | -1.1 |
| 31/10/2025 |
29.10
|
2,605,300 | 29.70 | 29.70 | 28.80 | 207,400 | 241,300 | -1.0 |
| 30/10/2025 |
29.20
|
3,913,200 | 29.90 | 30.10 | 29 | 39,000 | 199,600 | -4.8 |
| 29/10/2025 |
29.90
|
2,794,500 | 30.10 | 30.90 | 29.80 | 0 | 291,300 | -8.8 |
| 28/10/2025 |
30.10
|
3,810,800 | 29.30 | 30.20 | 29.10 | 92,000 | 72,800 | 0.5 |
| 27/10/2025 |
29.30
|
5,080,500 | 29.20 | 30.80 | 28.80 | 148,500 | 335,500 | -5.5 |
| 24/10/2025 |
29.10
|
4,178,900 | 28.80 | 29.30 | 28.20 | 318,600 | 465,400 | -4.2 |
| 23/10/2025 |
28.80
|
3,832,500 | 29.80 | 30 | 28.30 | 37,700 | 619,900 | -17.1 |
| 22/10/2025 |
29.80
|
4,147,700 | 29.50 | 30 | 28.60 | 315,900 | 139,600 | 5.1 |
| 21/10/2025 |
29.50
|
9,085,500 | 29.80 | 30.70 | 27.10 | 496,600 | 140,700 | 10.4 |
| 20/10/2025 |
29.80
|
11,201,100 | 33.10 | 33.50 | 29.80 | 826,700 | 62,500 | 23.0 |
| 17/10/2025 |
33.10
|
6,516,100 | 33.80 | 34.40 | 33.10 | 64,900 | 232,500 | -5.7 |
| 16/10/2025 |
33.70
|
5,919,400 | 34 | 34.40 | 33.60 | 5,000 | 95,500 | -3.1 |