| 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 | -3.18% | 9,183,500 | -137,400 | -3.3 |
22.50
24.20
22.50
|
|
2 tháng
(2026-01-12) |
-1.50 | -6.16% | 21,066,300 | -806,100 | -19.3 |
22.50
24.35
22.50
|
|
3 tháng
(2025-12-15) |
-1.50 | -6.16% | 33,291,200 | 57,100 | 2.0 |
22.50
25.10
22.50
|
|
6 tháng
(2025-09-15) |
-1.30 | -5.38% | 88,614,100 | -2,473,600 | -60.3 |
22.50
26.90
22.50
|
|
12 tháng
(2025-03-18) |
7.70 | 50.83% | 312,999,100 | -5,796,953 | -126.2 |
14.50
26.90
22.50
|
|
24 tháng
(2024-03-25) |
11.67 | 104.35% | 872,790,200 | -7,637,587 | -148.0 |
9.77
26.90
22.50
|
|
36 tháng
(2023-03-29) |
10.95 | 92% | 1,587,611,900 | -30,609,784 | -436.3 |
9.77
26.90
22.50
|
|
60 tháng
(2021-04-08) |
5.36 | 30.61% | 3,321,073,900 | -10,061,447 | -271.4 |
8.23
26.90
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
22.50
|
480,800 | 22.85 | 22.85 | 22.40 | 19,100 | 25,700 | -0.2 |
| 12/03/2026 |
22.85
|
401,100 | 22.95 | 22.95 | 22.65 | 24,700 | 37,800 | -0.3 |
| 11/03/2026 |
23
|
706,400 | 22.55 | 23 | 22.40 | 194,500 | 2,900 | 4.3 |
| 10/03/2026 |
22.55
|
513,800 | 22.50 | 22.60 | 22.40 | 15,900 | 53,500 | -0.8 |
| 09/03/2026 |
22.50
|
329,600 | 22.95 | 22.95 | 21.90 | 15,900 | 53,500 | -0.8 |
| 06/03/2026 |
23
|
729,800 | 23.50 | 23.75 | 23 | 0 | 63,900 | -1.5 |
| 05/03/2026 |
23.85
|
707,800 | 23.50 | 23.90 | 23.50 | 61,500 | 229,900 | -4.0 |
| 04/03/2026 |
23.90
|
579,300 | 24.10 | 24.10 | 23.60 | 4,200 | 167,200 | -3.9 |
| 03/03/2026 |
24.10
|
421,400 | 24.10 | 24.10 | 23.90 | 400 | 37,100 | -0.9 |
| 02/03/2026 |
24.10
|
502,800 | 24 | 24.10 | 23.85 | 600 | 17,200 | -0.4 |
| 27/02/2026 |
24.10
|
365,300 | 24.20 | 24.20 | 24 | 5,800 | 15,900 | -0.2 |
| 26/02/2026 |
24.20
|
551,200 | 24.20 | 24.20 | 24 | 3,300 | 1,900 | 0.0 |
| 25/02/2026 |
24.20
|
496,700 | 24.15 | 24.20 | 24 | 35,400 | 3,800 | 0.8 |
| 24/02/2026 |
24.15
|
636,500 | 24.10 | 24.15 | 23.95 | 63,800 | 2,900 | 1.5 |
| 23/02/2026 |
24.10
|
603,600 | 23.90 | 24.10 | 23.85 | 144,100 | 2,000 | 3.4 |
| 13/02/2026 |
23.90
|
472,000 | 23.65 | 23.90 | 23.55 | 15,400 | 1,000 | 0.3 |
| 12/02/2026 |
23.65
|
587,300 | 23.55 | 23.65 | 23.40 | 1,900 | 18,000 | -0.4 |
| 11/02/2026 |
23.60
|
578,900 | 23.60 | 23.65 | 23.30 | 0 | 16,300 | -0.4 |
| 10/02/2026 |
23.60
|
458,000 | 23.70 | 23.70 | 23.55 | 0 | 5,700 | -0.1 |
| 09/02/2026 |
23.70
|
430,400 | 23.80 | 23.80 | 23.65 | 500 | 81,200 | -1.9 |
| 06/02/2026 |
23.80
|
398,700 | 23.90 | 23.90 | 23.60 | 500 | 81,200 | -1.9 |
| 05/02/2026 |
23.90
|
393,300 | 23.90 | 23.90 | 23.70 | 7,400 | 3,900 | 0.1 |
| 04/02/2026 |
23.90
|
432,000 | 23.90 | 23.95 | 23.70 | 100 | 0 | 0.0 |
| 03/02/2026 |
23.90
|
580,200 | 23.90 | 24 | 23.75 | 600 | 17,200 | -0.4 |
| 02/02/2026 |
23.90
|
474,800 | 23.90 | 23.90 | 23.65 | 1,900 | 11,300 | -0.2 |
| 30/01/2026 |
23.90
|
721,700 | 24 | 24.05 | 23.05 | 50,300 | 35,200 | 0.3 |
| 29/01/2026 |
24
|
600,400 | 24 | 24.05 | 23.55 | 14,800 | 279,500 | -6.3 |
| 28/01/2026 |
24
|
446,700 | 24.05 | 24.10 | 23.90 | 700 | 18,900 | -0.4 |
| 27/01/2026 |
24.05
|
501,300 | 24 | 24.05 | 23.80 | 2,100 | 4,800 | -0.1 |
| 26/01/2026 |
24
|
368,100 | 24.05 | 24.05 | 23.85 | 1,400 | 55,500 | -1.3 |
| 23/01/2026 |
24.05
|
484,600 | 24 | 24.20 | 23.95 | 1,100 | 27,500 | -0.6 |
| 22/01/2026 |
24
|
599,200 | 24 | 24.20 | 24 | 4,500 | 0 | 0.1 |
| 21/01/2026 |
24
|
511,900 | 24.35 | 24.35 | 24 | 11,400 | 11,700 | -0.0 |
| 20/01/2026 |
24.35
|
532,900 | 24.30 | 24.40 | 24.25 | 94,000 | 1,000 | 2.3 |
| 19/01/2026 |
24.30
|
550,400 | 24.30 | 24.45 | 24.20 | 4,000 | 0 | 0.1 |
| 16/01/2026 |
24.30
|
504,200 | 24.25 | 24.35 | 24.15 | 1,900 | 23,400 | -0.5 |
| 15/01/2026 |
24.25
|
820,400 | 24.25 | 24.30 | 24.05 | 5,900 | 19,500 | -0.3 |
| 14/01/2026 |
24.25
|
829,700 | 24 | 24.35 | 23.95 | 113,000 | 18,000 | 2.3 |
| 13/01/2026 |
24
|
675,100 | 24.35 | 24.40 | 24 | 45,700 | 289,300 | -5.9 |
| 12/01/2026 |
24.35
|
568,800 | 24.40 | 24.45 | 24.30 | 3,600 | 49,300 | -1.1 |
| 09/01/2026 |
24.40
|
643,300 | 24.45 | 24.50 | 24.35 | 127,800 | 19,100 | 2.7 |
| 08/01/2026 |
24.50
|
618,000 | 24.45 | 24.50 | 24 | 138,800 | 25,500 | 2.8 |
| 07/01/2026 |
24.50
|
673,800 | 24.45 | 24.50 | 24.10 | 71,000 | 72,900 | -0.0 |
| 06/01/2026 |
24.50
|
783,400 | 24.80 | 24.80 | 24.50 | 0 | 80,400 | -2.0 |
| 05/01/2026 |
24.90
|
593,900 | 25.10 | 25.10 | 24.70 | 0 | 68,600 | -1.7 |
| 31/12/2025 |
25.10
|
1,172,400 | 24.50 | 25.15 | 24.45 | 365,400 | 3,800 | 9.0 |
| 30/12/2025 |
24.50
|
665,400 | 24.45 | 24.70 | 24.45 | 102,100 | 800 | 2.5 |
| 29/12/2025 |
24.45
|
872,400 | 24.20 | 24.45 | 24.15 | 182,100 | 40,300 | 3.5 |
| 26/12/2025 |
24.20
|
510,600 | 24.30 | 24.30 | 23.05 | 18,600 | 47,800 | -0.7 |
| 25/12/2025 |
24.30
|
539,500 | 24.40 | 24.40 | 24.20 | 0 | 44,500 | -1.1 |
| 24/12/2025 |
24.40
|
503,100 | 24.30 | 24.40 | 24.10 | 26,800 | 51,100 | -0.6 |
| 23/12/2025 |
24.30
|
572,500 | 24.75 | 24.75 | 24.30 | 14,400 | 43,200 | -0.7 |
| 22/12/2025 |
24.75
|
735,600 | 24.75 | 24.75 | 24.40 | 9,900 | 48,000 | -0.9 |
| 19/12/2025 |
24.75
|
847,700 | 24.50 | 24.75 | 24.25 | 299,700 | 44,100 | 6.3 |
| 18/12/2025 |
24.60
|
511,700 | 24.60 | 24.60 | 24.35 | 70,300 | 12,500 | 1.4 |
| 17/12/2025 |
24.60
|
573,800 | 24.50 | 24.60 | 24.25 | 66,500 | 43,600 | 0.6 |
| 16/12/2025 |
24.65
|
807,200 | 24.25 | 24.65 | 24.05 | 72,300 | 40,100 | 0.8 |
| 15/12/2025 |
24.35
|
600,600 | 24.40 | 24.40 | 24.20 | 12,200 | 28,400 | -0.4 |
| 12/12/2025 |
24.40
|
580,200 | 24.55 | 24.60 | 24.15 | 800 | 102,400 | -2.5 |
| 11/12/2025 |
24.55
|
665,500 | 24.40 | 24.65 | 24.35 | 15,500 | 67,400 | -1.3 |
| 10/12/2025 |
24.75
|
552,300 | 24.85 | 24.85 | 24.55 | 3,100 | 53,100 | -1.2 |
| 09/12/2025 |
24.85
|
524,900 | 25 | 25 | 24.70 | 0 | 81,800 | -2.0 |
| 08/12/2025 |
25
|
645,900 | 25.20 | 25.20 | 24.90 | 0 | 65,100 | -1.6 |
| 05/12/2025 |
25.20
|
890,300 | 25 | 25.20 | 24.75 | 0 | 106,800 | -2.7 |
| 04/12/2025 |
25
|
676,600 | 25 | 25.05 | 24.85 | 1,900 | 13,300 | -0.3 |
| 03/12/2025 |
25
|
806,000 | 24.90 | 25 | 24.80 | 66,100 | 0 | 1.6 |
| 02/12/2025 |
24.90
|
851,700 | 24.85 | 24.90 | 24.75 | 0 | 20,700 | -0.5 |
| 01/12/2025 |
24.90
|
823,300 | 25 | 25 | 24.65 | 0 | 121,500 | -3.0 |
| 28/11/2025 |
25
|
794,100 | 25 | 25 | 24.05 | 12,500 | 269,600 | -6.4 |
| 27/11/2025 |
25.10
|
799,700 | 25.25 | 25.25 | 25 | 7,400 | 7,500 | -0.0 |
| 26/11/2025 |
25.25
|
811,400 | 25.15 | 25.25 | 25.10 | 40,700 | 18,800 | 0.6 |
| 25/11/2025 |
25.15
|
808,300 | 25.25 | 25.25 | 25 | 23,800 | 80,600 | -1.4 |
| 24/11/2025 |
25.25
|
814,400 | 25.30 | 25.30 | 25.10 | 28,900 | 13,400 | 0.4 |
| 21/11/2025 |
25.30
|
717,100 | 25.30 | 25.35 | 25.10 | 0 | 46,800 | -1.2 |
| 20/11/2025 |
25.30
|
647,800 | 25.35 | 25.35 | 25.15 | 0 | 67,800 | -1.7 |
| 19/11/2025 |
25.35
|
824,900 | 25.40 | 25.45 | 25.15 | 17,700 | 55,900 | -1.0 |
| 18/11/2025 |
25.40
|
834,900 | 25.30 | 25.40 | 25.15 | 39,000 | 9,000 | 0.8 |
| 17/11/2025 |
25.35
|
815,000 | 25.25 | 25.40 | 25.25 | 42,600 | 1,900 | 1.0 |
| 14/11/2025 |
25.25
|
814,000 | 25.20 | 25.25 | 25.05 | 46,800 | 1,400 | 1.1 |
| 13/11/2025 |
25.25
|
658,400 | 25.25 | 25.25 | 25.05 | 38,100 | 8,400 | 0.7 |
| 12/11/2025 |
25.25
|
902,500 | 25.10 | 25.25 | 25 | 89,000 | 1,600 | 2.2 |
| 11/11/2025 |
25.10
|
839,400 | 25.10 | 25.20 | 25 | 14,300 | 4,500 | 0.2 |
| 10/11/2025 |
25.10
|
730,700 | 25.20 | 25.20 | 24.95 | 0 | 69,900 | -1.8 |
| 07/11/2025 |
25.20
|
718,300 | 25.30 | 25.30 | 25 | 0 | 78,400 | -2.0 |
| 06/11/2025 |
25.30
|
588,900 | 25.45 | 25.45 | 25.10 | 0 | 27,700 | -0.7 |
| 05/11/2025 |
25.45
|
875,200 | 25.40 | 25.55 | 25.10 | 37,100 | 1,500 | 0.9 |
| 04/11/2025 |
25.45
|
935,000 | 25.35 | 25.45 | 25.10 | 27,100 | 76,500 | -1.2 |
| 03/11/2025 |
25.35
|
837,300 | 25.35 | 25.40 | 25.15 | 16,600 | 52,400 | -0.9 |
| 31/10/2025 |
25.35
|
861,000 | 25.40 | 25.40 | 25.20 | 24,800 | 58,900 | -0.9 |
| 30/10/2025 |
25.40
|
826,000 | 25.40 | 25.45 | 25.15 | 18,300 | 36,900 | -0.5 |
| 29/10/2025 |
25.40
|
711,000 | 25.20 | 25.40 | 25 | 55,700 | 14,600 | 1.0 |
| 28/10/2025 |
25.20
|
796,200 | 25.40 | 25.40 | 25 | 1,500 | 89,800 | -2.2 |
| 27/10/2025 |
25.40
|
666,900 | 25.55 | 25.60 | 25.20 | 11,400 | 84,300 | -1.9 |
| 24/10/2025 |
25.55
|
819,600 | 25.55 | 25.55 | 25.10 | 500 | 139,900 | -3.5 |
| 23/10/2025 |
25.55
|
768,100 | 25.30 | 25.80 | 25.30 | 36,300 | 8,600 | 0.7 |
| 22/10/2025 |
25.30
|
809,500 | 25.05 | 25.30 | 24.85 | 132,800 | 31,700 | 2.5 |
| 21/10/2025 |
25.05
|
902,900 | 25 | 25.10 | 24 | 52,500 | 108,100 | -1.4 |
| 20/10/2025 |
25
|
929,900 | 25.40 | 25.50 | 25 | 7,200 | 126,600 | -3.0 |
| 17/10/2025 |
25.40
|
1,293,600 | 25.50 | 25.55 | 25.05 | 29,200 | 119,600 | -2.3 |
| 16/10/2025 |
25.50
|
797,500 | 26 | 26.05 | 25.30 | 34,600 | 118,600 | -2.2 |