| 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) |
-5.40 | -24.32% | 690,836,100 | 1,294,600 | 30.3 |
16
23.20
16.45
|
|
2 tháng
(2026-01-12) |
-6.05 | -26.48% | 1,708,574,400 | -20,990,300 | -497.6 |
16
26
16.45
|
|
3 tháng
(2025-12-15) |
-5 | -22.94% | 2,406,450,700 | -944,200 | -46.1 |
16
26
16.45
|
|
6 tháng
(2025-09-15) |
-20.65 | -55.14% | 5,066,875,300 | -55,390,600 | -1,319.3 |
16
39.60
16.45
|
|
12 tháng
(2025-03-18) |
5.18 | 44.59% | 10,807,383,300 | 12,267,740 | -1,388.6 |
9.95
39.60
16.45
|
|
24 tháng
(2024-03-25) |
1.41 | 9.18% | 16,362,302,200 | 9,920,893 | -1,414.8 |
8.61
39.60
16.45
|
|
36 tháng
(2023-03-29) |
11.78 | 234.59% | 23,072,726,200 | 24,166,942 | -1,013.2 |
4.97
39.60
16.45
|
|
60 tháng
(2021-04-08) |
7.68 | 84.16% | 26,633,974,400 | 41,893,021 | -813.1 |
3.50
39.60
16.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
16.45
|
25,616,700 | 16.80 | 17.10 | 16.30 | 639,180 | 267,100 | 6.2 |
| 12/03/2026 |
16.80
|
29,465,100 | 17 | 17.70 | 16.75 | 1,170,300 | 78,200 | 18.7 |
| 11/03/2026 |
17.10
|
37,447,500 | 15.90 | 17.10 | 15.85 | 2,853,800 | 327,200 | 42.9 |
| 10/03/2026 |
16
|
46,659,200 | 16.75 | 17.05 | 15.85 | 871,400 | 581,900 | 4.7 |
| 09/03/2026 |
16.45
|
17,475,700 | 16.45 | 16.90 | 16.45 | 871,400 | 581,900 | 4.7 |
| 06/03/2026 |
17.65
|
41,810,600 | 18.45 | 18.45 | 17.60 | 413,000 | 4,931,500 | -81.6 |
| 05/03/2026 |
20.50
|
88,908,600 | 21.50 | 22.10 | 20.50 | 4,389,400 | 7,401,900 | -59.5 |
| 04/03/2026 |
21.10
|
51,144,500 | 21.65 | 22.10 | 20.50 | 1,250,500 | 2,565,700 | -27.6 |
| 03/03/2026 |
21.80
|
41,116,100 | 21.40 | 22.20 | 21.30 | 4,789,600 | 1,474,900 | 72.7 |
| 02/03/2026 |
21.40
|
55,476,100 | 21.30 | 22.25 | 21.30 | 1,668,400 | 1,237,600 | 9.8 |
| 27/02/2026 |
22.50
|
31,571,200 | 22.70 | 23.10 | 22.20 | 521,800 | 3,018,100 | -56.5 |
| 26/02/2026 |
22.65
|
30,662,100 | 22.90 | 23.15 | 22.50 | 365,400 | 2,116,800 | -40.2 |
| 25/02/2026 |
22.85
|
36,493,600 | 23.55 | 23.60 | 22.80 | 349,400 | 2,003,600 | -38.8 |
| 24/02/2026 |
23.20
|
55,193,100 | 22.55 | 24.15 | 22.50 | 1,289,000 | 1,027,700 | 6.3 |
| 23/02/2026 |
22.75
|
49,055,300 | 22.60 | 22.90 | 21.60 | 6,279,100 | 2,405,600 | 86.8 |
| 13/02/2026 |
22.55
|
32,444,100 | 21.90 | 22.90 | 21.65 | 2,553,400 | 604,400 | 43.9 |
| 12/02/2026 |
21.90
|
15,658,100 | 22.40 | 22.40 | 21.70 | 52,000 | 113,800 | -1.4 |
| 11/02/2026 |
22.20
|
30,255,200 | 21.35 | 22.45 | 21.30 | 2,115,700 | 38,200 | 45.3 |
| 10/02/2026 |
21.20
|
24,398,100 | 21.05 | 21.45 | 20.60 | 664,900 | 417,800 | 5.2 |
| 09/02/2026 |
20.85
|
20,836,400 | 21.55 | 21.65 | 20.85 | 81,300 | 2,010,000 | -41.8 |
| 06/02/2026 |
21.20
|
38,422,700 | 22.10 | 22.15 | 21.20 | 81,300 | 2,010,000 | -41.8 |
| 05/02/2026 |
22.20
|
20,586,500 | 22.80 | 22.80 | 22.10 | 326,300 | 531,400 | -4.6 |
| 04/02/2026 |
22.60
|
29,567,100 | 22.95 | 23.45 | 22.60 | 380,000 | 2,752,200 | -54.6 |
| 03/02/2026 |
22.70
|
35,162,000 | 22.15 | 23.05 | 22.10 | 1,668,400 | 1,237,600 | 9.8 |
| 02/02/2026 |
21.90
|
36,799,000 | 22.65 | 22.65 | 21.55 | 1,221,300 | 7,407,200 | -136.9 |
| 30/01/2026 |
22.60
|
29,034,300 | 22.15 | 22.70 | 21.65 | 2,000,200 | 1,946,500 | 1.5 |
| 29/01/2026 |
22
|
20,249,900 | 22.20 | 22.70 | 22 | 1,191,800 | 1,620,700 | -9.3 |
| 28/01/2026 |
22.05
|
46,517,200 | 22.80 | 22.80 | 21.75 | 2,842,100 | 5,407,700 | -56.8 |
| 27/01/2026 |
22.60
|
35,429,100 | 22.95 | 23.10 | 22.35 | 2,578,300 | 2,247,200 | 7.4 |
| 26/01/2026 |
22.75
|
63,125,500 | 24.30 | 24.30 | 22.60 | 401,500 | 913,400 | -12.6 |
| 23/01/2026 |
24.30
|
39,699,100 | 24.70 | 25.15 | 24.20 | 1,462,500 | 670,100 | 19.5 |
| 22/01/2026 |
24.60
|
32,701,000 | 24.55 | 24.95 | 24 | 1,326,800 | 3,057,500 | -42.5 |
| 21/01/2026 |
24.35
|
83,006,800 | 25.20 | 25.25 | 23.80 | 1,996,300 | 4,294,800 | -56.1 |
| 20/01/2026 |
25.55
|
47,641,400 | 26.20 | 26.20 | 25.05 | 1,763,700 | 6,048,400 | -110.6 |
| 19/01/2026 |
26
|
68,096,700 | 24.75 | 26.40 | 24.50 | 3,786,600 | 1,956,700 | 46.0 |
| 16/01/2026 |
24.70
|
50,481,500 | 25.45 | 25.45 | 24.20 | 1,909,900 | 8,103,700 | -154.0 |
| 15/01/2026 |
25.10
|
70,439,100 | 24.90 | 25.75 | 24.50 | 1,450,000 | 6,374,700 | -123.9 |
| 14/01/2026 |
24.70
|
62,550,900 | 24.70 | 25.10 | 23.70 | 6,223,100 | 2,880,500 | 79.6 |
| 13/01/2026 |
24.40
|
101,441,500 | 23.50 | 24.40 | 23.45 | 7,553,800 | 2,040,100 | 133.5 |
| 12/01/2026 |
22.85
|
61,552,500 | 21.60 | 22.85 | 21.45 | 4,693,000 | 3,959,800 | 15.0 |
| 09/01/2026 |
21.40
|
58,468,700 | 22.30 | 22.40 | 20.90 | 1,572,100 | 10,799,900 | -197.8 |
| 08/01/2026 |
22
|
47,483,100 | 22 | 22.75 | 21.70 | 4,274,800 | 1,226,300 | 67.4 |
| 07/01/2026 |
21.85
|
31,417,800 | 21.35 | 22.20 | 21.30 | 3,955,300 | 492,700 | 75.1 |
| 06/01/2026 |
21
|
43,164,400 | 21.15 | 21.50 | 20.15 | 7,707,100 | 3,431,900 | 87.7 |
| 05/01/2026 |
21
|
81,265,400 | 22.65 | 22.65 | 20.95 | 1,243,700 | 8,640,600 | -160.5 |
| 31/12/2025 |
22.50
|
19,042,200 | 23.05 | 23.05 | 22.40 | 377,400 | 1,327,200 | -21.5 |
| 30/12/2025 |
22.90
|
24,743,400 | 22.95 | 23.15 | 22.70 | 2,932,000 | 284,500 | 60.7 |
| 29/12/2025 |
22.80
|
13,699,000 | 23 | 23.20 | 22.70 | 1,144,600 | 687,300 | 10.5 |
| 26/12/2025 |
22.80
|
45,212,700 | 23 | 23.30 | 21.95 | 1,987,600 | 1,770,400 | 4.7 |
| 25/12/2025 |
23
|
37,860,500 | 23.70 | 24.35 | 23 | 513,200 | 1,605,100 | -25.9 |
| 24/12/2025 |
23.60
|
27,920,300 | 23.90 | 24 | 23.35 | 878,500 | 1,432,200 | -13.2 |
| 23/12/2025 |
23.90
|
49,114,300 | 23.70 | 24.30 | 23.35 | 5,845,000 | 1,714,700 | 97.8 |
| 22/12/2025 |
23.50
|
53,301,700 | 22.65 | 23.70 | 22.40 | 5,525,400 | 1,612,400 | 91.1 |
| 19/12/2025 |
22.30
|
30,813,100 | 22.15 | 22.50 | 21.95 | 9,121,100 | 2,359,100 | 150.6 |
| 18/12/2025 |
22
|
25,574,600 | 22.35 | 22.35 | 21.70 | 2,440,900 | 1,893,500 | 12.1 |
| 17/12/2025 |
22.25
|
23,712,200 | 22.90 | 22.95 | 22.10 | 1,571,400 | 2,767,800 | -26.8 |
| 16/12/2025 |
22.90
|
49,663,400 | 22 | 23.05 | 21 | 6,448,500 | 2,475,500 | 85.8 |
| 15/12/2025 |
21.80
|
35,419,500 | 21.85 | 22.35 | 21.35 | 8,194,000 | 1,165,400 | 153.9 |
| 12/12/2025 |
21.80
|
42,260,300 | 23.60 | 23.60 | 21.80 | 1,886,700 | 2,270,300 | -9.3 |
| 11/12/2025 |
23.40
|
24,943,000 | 23.15 | 23.65 | 22.95 | 2,316,500 | 97,400 | 51.6 |
| 10/12/2025 |
23
|
29,271,800 | 23.50 | 24 | 22.80 | 975,300 | 1,274,300 | -7.4 |
| 09/12/2025 |
23.50
|
59,310,100 | 23.20 | 23.65 | 22.40 | 2,246,000 | 2,439,300 | -4.8 |
| 08/12/2025 |
23.55
|
31,307,000 | 24.55 | 24.55 | 23.50 | 502,900 | 1,686,900 | -28.2 |
| 05/12/2025 |
24.40
|
33,275,900 | 25.15 | 25.35 | 24.35 | 201,300 | 3,326,500 | -77.5 |
| 04/12/2025 |
25.05
|
54,467,800 | 24.50 | 25.25 | 24.50 | 1,217,100 | 3,928,600 | -67.7 |
| 03/12/2025 |
24.30
|
31,580,800 | 24.65 | 24.65 | 23.95 | 1,616,700 | 2,981,300 | -33.0 |
| 02/12/2025 |
24.45
|
40,952,900 | 24.55 | 24.55 | 23.60 | 3,511,200 | 5,878,700 | -58.0 |
| 01/12/2025 |
24.50
|
36,431,200 | 24.60 | 25.10 | 24.05 | 5,484,000 | 4,409,900 | 26.5 |
| 28/11/2025 |
24.50
|
58,439,100 | 25.40 | 25.40 | 24.35 | 5,409,500 | 1,103,500 | 106.2 |
| 27/11/2025 |
25.15
|
69,072,000 | 25 | 26.05 | 24.80 | 5,280,800 | 3,226,400 | 52.9 |
| 26/11/2025 |
24.50
|
62,793,200 | 23.15 | 24.50 | 23.10 | 5,204,400 | 1,035,600 | 101.4 |
| 25/11/2025 |
22.90
|
52,352,900 | 23.65 | 23.65 | 22.40 | 2,859,900 | 2,336,700 | 11.0 |
| 24/11/2025 |
23.55
|
30,323,000 | 23.55 | 24 | 23.20 | 1,570,800 | 3,037,900 | -34.4 |
| 21/11/2025 |
23.30
|
67,511,600 | 24.10 | 24.15 | 23 | 5,534,000 | 35,500,000 | -704.2 |
| 20/11/2025 |
24.55
|
37,869,700 | 25 | 25.35 | 24.10 | 3,574,400 | 232,900 | 81.6 |
| 19/11/2025 |
25
|
42,804,700 | 25.95 | 26 | 24.55 | 460,500 | 993,300 | -13.8 |
| 18/11/2025 |
26
|
44,335,700 | 26.10 | 26.70 | 25.60 | 389,300 | 6,190,500 | -151.5 |
| 17/11/2025 |
26
|
30,010,300 | 25.95 | 26.15 | 25.55 | 46,000 | 3,585,700 | -91.6 |
| 14/11/2025 |
25.80
|
47,746,700 | 24.90 | 26.25 | 24.70 | 1,995,300 | 2,474,600 | -13.2 |
| 13/11/2025 |
25
|
36,123,000 | 25.50 | 25.55 | 24.80 | 7,400 | 5,185,300 | -129.7 |
| 12/11/2025 |
25.45
|
52,122,100 | 24.80 | 25.75 | 24.35 | 286,200 | 6,282,400 | -150.2 |
| 11/11/2025 |
24.35
|
41,135,600 | 23.70 | 24.40 | 23.20 | 1,744,300 | 1,538,000 | 4.8 |
| 10/11/2025 |
23.40
|
60,743,300 | 24.35 | 24.85 | 23 | 6,085,000 | 2,956,000 | 73.2 |
| 07/11/2025 |
24.50
|
32,217,700 | 26.25 | 26.65 | 24.50 | 1,493,700 | 2,457,300 | -26.1 |
| 06/11/2025 |
26.25
|
26,169,600 | 27 | 27.20 | 26.05 | 2,617,700 | 4,765,000 | -56.7 |
| 05/11/2025 |
27.05
|
32,145,600 | 27.85 | 27.85 | 26.75 | 1,370,900 | 4,177,800 | -77.0 |
| 04/11/2025 |
27.85
|
63,196,200 | 25.70 | 27.85 | 25.70 | 13,049,200 | 593,600 | 326.3 |
| 03/11/2025 |
26.05
|
70,721,900 | 28 | 28.15 | 26.05 | 12,837,800 | 23,510,700 | -283.8 |
| 31/10/2025 |
28
|
47,723,100 | 29 | 29.90 | 27.55 | 6,434,400 | 2,628,400 | 107.5 |
| 30/10/2025 |
29.30
|
65,614,800 | 31.60 | 31.60 | 29.30 | 289,900 | 13,185,800 | -389.7 |
| 29/10/2025 |
31.50
|
26,712,800 | 32.05 | 32.20 | 31.10 | 16,100 | 4,341,600 | -137.7 |
| 28/10/2025 |
32
|
27,812,200 | 31.50 | 32 | 30.85 | 558,300 | 462,100 | 3.0 |
| 27/10/2025 |
31
|
56,368,900 | 31 | 32.90 | 30.80 | 3,456,300 | 2,840,500 | 19.3 |
| 24/10/2025 |
30.95
|
51,360,700 | 32.75 | 32.80 | 30.95 | 3,590,500 | 8,048,700 | -143.5 |
| 23/10/2025 |
33.10
|
22,088,700 | 35 | 35 | 33.10 | 355,200 | 2,278,600 | -66.5 |
| 22/10/2025 |
34.80
|
35,307,200 | 34.85 | 35.10 | 32.50 | 567,700 | 2,899,400 | -79.6 |
| 21/10/2025 |
34.70
|
76,646,100 | 35.55 | 36.20 | 33.40 | 4,421,900 | 779,600 | 126.4 |
| 20/10/2025 |
35.75
|
45,007,500 | 38.20 | 39 | 35.75 | 3,555,800 | 291,800 | 122.1 |
| 17/10/2025 |
38.40
|
42,432,700 | 39.70 | 40.15 | 38.25 | 1,512,700 | 3,106,200 | -62.5 |
| 16/10/2025 |
39.55
|
37,095,400 | 40.05 | 40.45 | 39.20 | 3,764,100 | 522,600 | 128.8 |