| 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) |
4.30 | 23.31% | 167,800,700 | 200,300 | 8.9 |
18.45
23.50
23.50
|
|
2 tháng
(2026-01-12) |
0.25 | 1.11% | 368,198,400 | -10,065,700 | -206.3 |
18.20
23.60
23.50
|
|
3 tháng
(2025-12-15) |
-0.15 | -0.66% | 450,914,300 | -8,832,300 | -177.5 |
18.20
24
23.50
|
|
6 tháng
(2025-09-15) |
-5.85 | -20.45% | 1,034,753,700 | -35,814,400 | -862.3 |
18.20
28.60
23.50
|
|
12 tháng
(2025-03-18) |
4.43 | 24.18% | 2,635,155,500 | -21,006,708 | -361.8 |
16.26
28.60
23.50
|
|
24 tháng
(2024-03-25) |
2.52 | 12.47% | 3,823,096,100 | -50,448,848 | -888.5 |
14.66
28.60
23.50
|
|
36 tháng
(2023-03-29) |
7.70 | 51.15% | 6,242,944,200 | -41,641,971 | -687.5 |
13.71
28.60
23.50
|
|
60 tháng
(2021-04-08) |
-5.26 | -18.77% | 8,414,144,800 | -15,296,612 | 64.9 |
8.56
35.32
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
23.50
|
22,372,900 | 22.60 | 24 | 22.20 | 3,033,750 | 1,311,400 | 39.7 |
| 12/03/2026 |
22.75
|
42,813,300 | 22.75 | 22.75 | 22 | 3,065,200 | 1,223,500 | 41.8 |
| 11/03/2026 |
21.30
|
6,669,000 | 20.80 | 21.30 | 20.60 | 318,100 | 47,000 | 5.7 |
| 10/03/2026 |
19.95
|
16,364,600 | 19.50 | 19.95 | 18.90 | 432,300 | 472,500 | -0.9 |
| 09/03/2026 |
18.65
|
14,182,900 | 18.80 | 19.50 | 18.65 | 432,300 | 472,500 | -0.9 |
| 06/03/2026 |
20.05
|
11,758,500 | 19.75 | 20.65 | 19.45 | 876,900 | 1,696,000 | -16.4 |
| 05/03/2026 |
19.70
|
13,433,300 | 19.30 | 20.40 | 19.25 | 731,200 | 1,017,900 | -5.8 |
| 04/03/2026 |
19.15
|
9,238,000 | 18.95 | 19.20 | 18.60 | 1,621,200 | 788,800 | 15.8 |
| 03/03/2026 |
18.95
|
5,336,600 | 18.60 | 19.30 | 18.60 | 569,400 | 246,600 | 6.1 |
| 02/03/2026 |
18.70
|
6,157,000 | 18.50 | 19 | 18.50 | 129,300 | 680,700 | -10.6 |
| 27/02/2026 |
19.15
|
4,941,400 | 19.25 | 19.25 | 19.10 | 520,600 | 375,800 | 2.8 |
| 26/02/2026 |
19.30
|
6,064,100 | 19.50 | 19.55 | 19.15 | 100,400 | 721,000 | -12.0 |
| 25/02/2026 |
19.65
|
9,647,600 | 19.40 | 19.95 | 19.35 | 309,600 | 715,800 | -8.1 |
| 24/02/2026 |
19.20
|
4,780,100 | 19.25 | 19.35 | 19.10 | 400,100 | 292,800 | 2.1 |
| 23/02/2026 |
19.25
|
5,236,300 | 19.10 | 19.40 | 18.95 | 606,800 | 660,000 | -1.1 |
| 13/02/2026 |
18.90
|
2,670,900 | 18.90 | 18.95 | 18.65 | 41,900 | 510,800 | -8.8 |
| 12/02/2026 |
18.80
|
5,339,100 | 18.45 | 19.10 | 18.45 | 49,800 | 548,400 | -9.4 |
| 11/02/2026 |
18.45
|
3,168,000 | 18.25 | 18.65 | 18.25 | 727,800 | 262,500 | 8.6 |
| 10/02/2026 |
18.20
|
3,571,800 | 18.20 | 18.55 | 18.15 | 702,100 | 366,000 | 6.1 |
| 09/02/2026 |
18.20
|
3,708,100 | 18.40 | 18.50 | 18.10 | 12,200 | 463,200 | -8.4 |
| 06/02/2026 |
18.20
|
8,287,600 | 18.60 | 18.75 | 18.15 | 12,200 | 463,200 | -8.4 |
| 05/02/2026 |
18.90
|
4,663,100 | 19.25 | 19.25 | 18.90 | 24,400 | 603,200 | -11.0 |
| 04/02/2026 |
19.20
|
8,880,200 | 19.20 | 19.45 | 18.55 | 908,800 | 136,600 | 14.7 |
| 03/02/2026 |
19.20
|
6,162,800 | 19.35 | 19.50 | 19.20 | 129,300 | 680,700 | -10.6 |
| 02/02/2026 |
19.20
|
7,930,700 | 19.25 | 19.65 | 19.05 | 144,700 | 2,377,400 | -43.1 |
| 30/01/2026 |
19.15
|
7,761,900 | 18.95 | 19.45 | 18.85 | 509,900 | 737,800 | -4.5 |
| 29/01/2026 |
19
|
9,405,400 | 19.45 | 19.70 | 18.90 | 122,000 | 1,381,700 | -24.3 |
| 28/01/2026 |
19.45
|
16,840,600 | 19.50 | 20.25 | 18.95 | 1,280,600 | 1,324,600 | -1.2 |
| 27/01/2026 |
19.80
|
38,214,200 | 19.80 | 20.20 | 19.80 | 191,300 | 2,035,300 | -36.6 |
| 26/01/2026 |
21.25
|
24,720,300 | 22.60 | 22.70 | 21.25 | 936,700 | 968,000 | -0.4 |
| 23/01/2026 |
22.80
|
4,409,700 | 23.15 | 23.40 | 22.70 | 434,600 | 896,700 | -10.6 |
| 22/01/2026 |
23.10
|
6,487,800 | 23 | 23.70 | 22.80 | 1,356,900 | 2,710,500 | -31.3 |
| 21/01/2026 |
22.95
|
5,783,200 | 23.25 | 23.40 | 22.70 | 801,400 | 969,600 | -3.9 |
| 20/01/2026 |
23.30
|
4,175,500 | 23.85 | 23.90 | 23.30 | 257,700 | 1,057,800 | -18.9 |
| 19/01/2026 |
23.60
|
7,464,600 | 23.30 | 24.20 | 23.30 | 232,200 | 897,800 | -15.7 |
| 16/01/2026 |
23.30
|
4,587,800 | 23.50 | 23.60 | 23.15 | 498,000 | 660,200 | -3.8 |
| 15/01/2026 |
23.30
|
5,148,800 | 23.50 | 23.90 | 23.05 | 261,800 | 805,800 | -12.8 |
| 14/01/2026 |
23.50
|
8,756,800 | 23 | 23.60 | 22.80 | 567,600 | 683,200 | -2.8 |
| 13/01/2026 |
22.90
|
6,721,300 | 22.95 | 23.15 | 22.70 | 223,000 | 746,600 | -12.0 |
| 12/01/2026 |
22.50
|
6,715,500 | 21.70 | 22.80 | 21.40 | 1,452,000 | 359,500 | 24.2 |
| 09/01/2026 |
21.45
|
9,229,200 | 22.55 | 22.55 | 21.35 | 363,900 | 342,800 | 0.4 |
| 08/01/2026 |
22.35
|
5,110,000 | 22.50 | 22.75 | 22.35 | 471,200 | 63,000 | 9.2 |
| 07/01/2026 |
22.45
|
3,744,200 | 22.25 | 22.60 | 22.20 | 732,300 | 206,900 | 11.8 |
| 06/01/2026 |
22.15
|
4,702,800 | 22.20 | 22.35 | 21.75 | 846,400 | 302,000 | 12.0 |
| 05/01/2026 |
22.15
|
4,394,500 | 22.65 | 22.85 | 21.90 | 341,100 | 423,400 | -1.9 |
| 31/12/2025 |
22.60
|
5,466,900 | 22.90 | 22.95 | 22.60 | 1,400 | 866,200 | -19.7 |
| 30/12/2025 |
22.85
|
3,659,200 | 22.90 | 23.15 | 22.80 | 501,700 | 454,900 | 1.0 |
| 29/12/2025 |
22.90
|
3,461,400 | 22.80 | 23.40 | 22.80 | 166,400 | 333,500 | -3.9 |
| 26/12/2025 |
22.90
|
4,287,700 | 23.10 | 23.45 | 22.60 | 344,200 | 762,000 | -9.6 |
| 25/12/2025 |
23.20
|
5,050,300 | 23.40 | 23.60 | 23.20 | 188,500 | 72,300 | 2.7 |
| 24/12/2025 |
23.45
|
3,598,900 | 23.55 | 23.80 | 23.40 | 72,200 | 185,300 | -2.7 |
| 23/12/2025 |
23.60
|
5,302,500 | 24.05 | 24.05 | 23.50 | 198,300 | 150,200 | 1.1 |
| 22/12/2025 |
23.95
|
6,075,300 | 23.70 | 24.15 | 23.70 | 786,800 | 7,200 | 18.6 |
| 19/12/2025 |
23.85
|
3,827,200 | 24.25 | 24.25 | 23.70 | 749,100 | 655,200 | 2.2 |
| 18/12/2025 |
24
|
3,118,800 | 23.85 | 24 | 23.65 | 390,500 | 208,600 | 4.3 |
| 17/12/2025 |
23.80
|
2,965,900 | 23.45 | 24.05 | 23.45 | 434,900 | 52,500 | 9.0 |
| 16/12/2025 |
23.50
|
5,535,200 | 23.05 | 23.60 | 22.40 | 867,200 | 787,100 | 2.2 |
| 15/12/2025 |
22.90
|
3,185,900 | 23.25 | 23.30 | 22.90 | 212,200 | 561,800 | -8.1 |
| 12/12/2025 |
23.10
|
6,353,700 | 24.40 | 24.45 | 23.10 | 31,900 | 1,869,200 | -43.9 |
| 11/12/2025 |
24.35
|
2,725,400 | 24.25 | 24.55 | 24.20 | 321,200 | 65,600 | 6.2 |
| 10/12/2025 |
24.25
|
3,534,200 | 24.65 | 24.80 | 24.20 | 123,600 | 893,900 | -18.8 |
| 09/12/2025 |
24.45
|
5,870,600 | 24.40 | 24.50 | 23.90 | 374,600 | 295,500 | 1.9 |
| 08/12/2025 |
24.40
|
3,743,100 | 24.65 | 24.90 | 24.20 | 87,000 | 810,000 | -17.8 |
| 05/12/2025 |
24.60
|
5,112,600 | 24.50 | 24.75 | 24.15 | 204,500 | 215,000 | -0.3 |
| 04/12/2025 |
24.40
|
6,616,000 | 24.20 | 24.55 | 24.20 | 276,300 | 389,000 | -2.8 |
| 03/12/2025 |
24.10
|
3,657,100 | 23.80 | 24.10 | 23.75 | 579,400 | 92,500 | 11.6 |
| 02/12/2025 |
23.70
|
4,412,500 | 23.70 | 23.75 | 23.30 | 300,200 | 955,400 | -15.4 |
| 01/12/2025 |
23.75
|
3,420,400 | 23.80 | 24.15 | 23.75 | 326,500 | 66,500 | 6.2 |
| 28/11/2025 |
23.75
|
4,302,100 | 23.95 | 24.05 | 23.70 | 278,700 | 538,800 | -6.2 |
| 27/11/2025 |
24.05
|
3,275,800 | 24.50 | 24.55 | 23.95 | 198,200 | 714,800 | -12.5 |
| 26/11/2025 |
24.30
|
4,652,000 | 23.65 | 24.30 | 23.65 | 1,113,000 | 516,800 | 14.4 |
| 25/11/2025 |
23.75
|
4,079,500 | 23.95 | 24.10 | 23.50 | 310,400 | 703,700 | -9.4 |
| 24/11/2025 |
23.95
|
2,955,800 | 24.40 | 24.40 | 23.85 | 72,600 | 972,300 | -21.6 |
| 21/11/2025 |
24.25
|
4,551,800 | 24.05 | 24.40 | 23.95 | 1,082,300 | 8,200 | 25.9 |
| 20/11/2025 |
24.10
|
2,549,400 | 24.50 | 24.55 | 24.05 | 147,400 | 211,900 | -1.6 |
| 19/11/2025 |
24.50
|
4,369,100 | 24.45 | 24.85 | 24.35 | 475,900 | 353,300 | 3.0 |
| 18/11/2025 |
24.50
|
2,962,100 | 24.75 | 24.75 | 24.30 | 134,600 | 3,900 | 3.2 |
| 17/11/2025 |
24.60
|
4,414,600 | 24.35 | 24.70 | 24.25 | 276,200 | 64,500 | 5.2 |
| 14/11/2025 |
24.10
|
4,254,000 | 23.85 | 24.40 | 23.80 | 52,900 | 49,400 | 0.1 |
| 13/11/2025 |
23.90
|
3,815,700 | 24.15 | 24.25 | 23.85 | 48,600 | 861,200 | -19.5 |
| 12/11/2025 |
24.15
|
4,037,200 | 23.70 | 24.20 | 23.70 | 156,100 | 251,500 | -2.3 |
| 11/11/2025 |
23.50
|
3,127,700 | 23.45 | 23.60 | 23.30 | 118,100 | 34,200 | 2.0 |
| 10/11/2025 |
23.40
|
4,188,700 | 23.40 | 23.80 | 23.20 | 419,900 | 1,025,600 | -14.1 |
| 07/11/2025 |
23.45
|
9,574,500 | 24.20 | 24.25 | 23.20 | 323,900 | 2,922,500 | -62.4 |
| 06/11/2025 |
24.25
|
4,855,900 | 24.35 | 24.55 | 24.10 | 206,600 | 634,500 | -10.4 |
| 05/11/2025 |
24.20
|
7,198,900 | 24.55 | 24.75 | 24.05 | 67,800 | 1,815,700 | -42.5 |
| 04/11/2025 |
24.90
|
16,730,900 | 24.75 | 24.95 | 23.25 | 1,365,400 | 1,552,200 | -4.9 |
| 03/11/2025 |
24.65
|
10,265,200 | 26.05 | 26.05 | 24.65 | 22,800 | 1,484,500 | -37.3 |
| 31/10/2025 |
26.05
|
16,467,200 | 26.80 | 27.30 | 26.05 | 1,019,100 | 3,009,500 | -52.6 |
| 30/10/2025 |
26.35
|
6,386,200 | 26.30 | 26.80 | 26.20 | 590,200 | 1,459,900 | -22.9 |
| 29/10/2025 |
26.25
|
6,446,200 | 26.15 | 26.60 | 26 | 389,900 | 1,730,000 | -35.1 |
| 28/10/2025 |
26
|
5,338,600 | 25.30 | 26 | 25.25 | 105,700 | 66,200 | 1.0 |
| 27/10/2025 |
25.40
|
6,012,800 | 25.70 | 26 | 25.30 | 396,900 | 943,600 | -14.0 |
| 24/10/2025 |
25.55
|
6,688,800 | 25.55 | 25.70 | 25.10 | 239,800 | 1,316,100 | -27.2 |
| 23/10/2025 |
25.65
|
7,524,100 | 26.05 | 26.60 | 25.60 | 66,900 | 2,660,500 | -67.3 |
| 22/10/2025 |
26
|
10,078,200 | 25.80 | 26 | 24.60 | 336,300 | 3,057,200 | -68.7 |
| 21/10/2025 |
25.50
|
18,199,900 | 25.80 | 25.95 | 24.75 | 1,114,900 | 1,433,300 | -8.5 |
| 20/10/2025 |
25.75
|
18,784,600 | 27.65 | 28.10 | 25.75 | 473,800 | 1,592,900 | -30.9 |
| 17/10/2025 |
27.65
|
16,046,400 | 27.75 | 28.30 | 27.50 | 1,602,700 | 1,423,900 | 4.9 |
| 16/10/2025 |
27.70
|
12,128,300 | 27.30 | 27.90 | 27.15 | 592,200 | 805,300 | -5.8 |