| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.40 | 1.84% | 76,400 | 2,800 | 0.1 |
21.10
25.70
22.20
|
|
2 tháng
(2026-07-20) |
1.20 | 5.74% | 317,000 | -42,600 | -0.8 |
18.30
25.70
22.20
|
|
3 tháng
(2026-06-22) |
0.10 | 0.45% | 479,700 | -40,100 | -0.7 |
18.30
25.70
22.20
|
|
6 tháng
(2026-03-23) |
-1.40 | -5.96% | 1,237,100 | -38,800 | -0.7 |
18.30
25.70
22.20
|
|
12 tháng
(2025-09-23) |
-5.50 | -19.93% | 5,363,200 | -70,500 | -1.5 |
18.30
28.45
22.20
|
|
24 tháng
(2024-09-30) |
-10.62 | -32.45% | 36,950,200 | -436,510 | -13.2 |
18.30
33.78
22.20
|
|
36 tháng
(2023-10-04) |
-5.61 | -20.26% | 118,329,300 | -4,384,471 | -139.3 |
18.30
36.33
22.20
|
|
60 tháng
(2021-10-14) |
-2.11 | -8.71% | 226,882,300 | -2,172,621 | -73.2 |
13.11
36.33
22.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
24.45
|
26,200 | 24.50 | 25.45 | 24.40 | 1,100 | 500 | 0.0 |
| 30/04/2026 |
22
|
4,800 | 22.20 | 22.20 | 21.50 | 0 | 0 | 0 |
| 29/04/2026 |
23.15
|
7,000 | 23.40 | 23.40 | 22 | 1,100 | 400 | 0.0 |
| 28/04/2026 |
23.35
|
18,800 | 23.60 | 23.90 | 23.35 | 400 | 1,200 | 0.0 |
| 27/04/2026 |
22
|
4,800 | 22.20 | 22.20 | 21.50 | 0 | 0 | 0 |
| 24/04/2026 |
23.60
|
9,600 | 23.60 | 23.60 | 23.55 | 400 | 0 | 0.0 |
| 23/04/2026 |
23.60
|
6,800 | 24.15 | 25 | 23.60 | 0 | 600 | 0.0 |
| 22/04/2026 |
23.80
|
4,300 | 23.80 | 23.80 | 23.60 | 0 | 3,000 | -0.1 |
| 21/04/2026 |
23.80
|
19,500 | 24.25 | 24.25 | 23.80 | 0 | 500 | 0.0 |
| 20/04/2026 |
24.10
|
13,000 | 24.25 | 24.25 | 23.85 | 100 | 200 | 0.0 |
| 17/04/2026 |
24.35
|
7,900 | 24.25 | 24.90 | 23.60 | 100 | 1,000 | 0.0 |
| 16/04/2026 |
24.25
|
3,100 | 25 | 25 | 24.20 | 0 | 0 | 0 |
| 15/04/2026 |
24.60
|
21,800 | 24.40 | 24.90 | 24.05 | 600 | 2,100 | 0.0 |
| 14/04/2026 |
24.60
|
3,400 | 24.95 | 24.95 | 24.60 | 0 | 500 | 0.0 |
| 13/04/2026 |
24.95
|
3,700 | 25 | 25 | 24.65 | 0 | 100 | 0.0 |
| 10/04/2026 |
25.20
|
75,400 | 25 | 25.55 | 24.90 | 2,800 | 0 | 0.1 |
| 09/04/2026 |
24.65
|
17,400 | 24.20 | 25.20 | 24.20 | 0 | 100 | 0.0 |
| 08/04/2026 |
25
|
28,100 | 24.50 | 25.10 | 24.40 | 7,100 | 0 | 0.2 |
| 07/04/2026 |
23.85
|
1,700 | 23.70 | 24 | 23.20 | 100 | 0 | 0.0 |
| 06/04/2026 |
23.50
|
6,400 | 24.45 | 24.45 | 23.45 | 100 | 0 | 0.0 |
| 03/04/2026 |
23.25
|
7,100 | 23.95 | 24 | 23.25 | 0 | 0 | 0 |
| 02/04/2026 |
23.95
|
20,100 | 24.40 | 24.40 | 23.60 | 0 | 0 | 0 |
| 01/04/2026 |
24.40
|
3,400 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 |
| 31/03/2026 |
24.40
|
3,400 | 25.10 | 25.10 | 23.95 | 0 | 100 | 0.0 |
| 30/03/2026 |
24.20
|
21,900 | 24.80 | 25.60 | 24.20 | 0 | 900 | 0.0 |
| 27/03/2026 |
24.10
|
16,100 | 23.60 | 24.50 | 23.60 | 0 | 300 | 0.0 |
| 26/03/2026 |
23.85
|
2,500 | 24.40 | 24.40 | 23.85 | 0 | 0 | 0 |
| 25/03/2026 |
24.45
|
23,700 | 23.50 | 24.90 | 23.50 | 1,200 | 0 | 0.0 |
| 24/03/2026 |
23.40
|
6,100 | 23.10 | 23.50 | 23.10 | 0 | 0 | 0 |
| 23/03/2026 |
23.50
|
18,400 | 24 | 24 | 23 | 0 | 1,100 | 0.0 |
| 20/03/2026 |
24
|
25,900 | 24.25 | 24.30 | 23.50 | 100 | 1,700 | 0.0 |
| 19/03/2026 |
24
|
8,200 | 24.60 | 24.60 | 24 | 0 | 1,000 | 0.0 |
| 18/03/2026 |
24.60
|
36,700 | 24.70 | 24.90 | 23 | 900 | 0 | 0.0 |
| 17/03/2026 |
24.40
|
53,700 | 24.60 | 24.60 | 24.15 | 0 | 10,000 | -0.2 |
| 16/03/2026 |
24.20
|
30,600 | 24.60 | 24.65 | 24.10 | 2,000 | 0 | 0.0 |
| 13/03/2026 |
24.60
|
38,700 | 24.60 | 25.50 | 24.40 | 900 | 1,200 | 0.0 |
| 12/03/2026 |
24.60
|
19,400 | 24.65 | 24.85 | 24.55 | 100 | 1,900 | 0.0 |
| 11/03/2026 |
24.85
|
27,500 | 24.05 | 25.70 | 24.05 | 300 | 800 | 0.0 |
| 10/03/2026 |
24.20
|
58,700 | 23.95 | 24.50 | 23.90 | 0 | 700 | 0.0 |
| 09/03/2026 |
23.95
|
135,900 | 26.80 | 27 | 23.95 | 3,100 | 400 | 0.1 |
| 06/03/2026 |
25.75
|
34,500 | 27.15 | 27.15 | 25.75 | 0 | 100 | 0.0 |
| 05/03/2026 |
26.50
|
49,600 | 26.55 | 27.20 | 26.50 | 0 | 3,000 | -0.1 |
| 04/03/2026 |
27.55
|
146,100 | 28.70 | 29.50 | 27 | 0 | 0 | 0 |
| 03/03/2026 |
28.45
|
176,900 | 29.05 | 29.05 | 27.50 | 1,900 | 4,400 | -0.1 |
| 02/03/2026 |
27.15
|
217,400 | 27.75 | 27.75 | 27 | 4,200 | 4,500 | 0.0 |
| 27/02/2026 |
25.95
|
51,500 | 25.90 | 26.55 | 25.90 | 0 | 0 | 0 |
| 26/02/2026 |
26
|
3,900 | 25.90 | 26 | 25.85 | 0 | 0 | 0 |
| 25/02/2026 |
26.20
|
29,700 | 26.40 | 26.45 | 25.80 | 300 | 0 | 0.0 |
| 24/02/2026 |
26.40
|
28,300 | 26 | 26.50 | 25.80 | 2,000 | 0 | 0.1 |
| 23/02/2026 |
26.45
|
22,700 | 25.05 | 26.90 | 25.05 | 2,500 | 0 | 0.1 |
| 20/02/2026 |
22
|
4,800 | 22.20 | 22.20 | 21.50 | 0 | 0 | 0 |
| 19/02/2026 |
22
|
4,800 | 22.20 | 22.20 | 21.50 | 0 | 0 | 0 |
| 18/02/2026 |
22
|
4,800 | 22.20 | 22.20 | 21.50 | 0 | 0 | 0 |
| 17/02/2026 |
22
|
4,800 | 22.20 | 22.20 | 21.50 | 0 | 0 | 0 |
| 16/02/2026 |
22
|
4,800 | 22.20 | 22.20 | 21.50 | 0 | 0 | 0 |
| 13/02/2026 |
25.50
|
6,100 | 25.45 | 25.50 | 25.45 | 0 | 0 | 0 |
| 12/02/2026 |
25.45
|
4,000 | 25.45 | 25.50 | 25.40 | 0 | 0 | 0 |
| 11/02/2026 |
25.50
|
10,500 | 25.40 | 25.65 | 25.40 | 0 | 1,800 | 0.0 |
| 10/02/2026 |
25.50
|
9,400 | 25.65 | 25.95 | 25.35 | 100 | 900 | 0.0 |
| 09/02/2026 |
25.55
|
2,900 | 25.90 | 25.90 | 25.55 | 0 | 1,100 | 0.0 |
| 06/02/2026 |
25.25
|
53,500 | 25 | 26.20 | 25 | 0 | 800 | 0.0 |
| 05/02/2026 |
26.15
|
50,200 | 26.30 | 26.50 | 26 | 0 | 19,400 | -0.5 |
| 04/02/2026 |
26.85
|
20,500 | 26.60 | 26.85 | 26.30 | 0 | 0 | 0 |
| 03/02/2026 |
26.85
|
57,200 | 26.70 | 27.10 | 26.65 | 2,800 | 0 | 0.1 |
| 02/02/2026 |
26.75
|
31,000 | 26.65 | 26.75 | 26.05 | 0 | 0 | 0 |
| 30/01/2026 |
27
|
63,200 | 27 | 27.50 | 26.60 | 3,100 | 0 | 0.1 |
| 29/01/2026 |
26.80
|
45,700 | 27.50 | 28 | 26.80 | 1,400 | 4,800 | -0.1 |
| 28/01/2026 |
27.20
|
128,000 | 26.80 | 27.20 | 26.60 | 0 | 20,000 | -0.5 |
| 27/01/2026 |
26.30
|
9,300 | 26 | 26.35 | 25.90 | 0 | 0 | 0 |
| 26/01/2026 |
25.85
|
97,200 | 27 | 27.10 | 25.80 | 4,800 | 200 | 0.1 |
| 23/01/2026 |
26
|
9,100 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
| 22/01/2026 |
26.10
|
42,500 | 26.30 | 27 | 26.10 | 0 | 0 | 0 |
| 21/01/2026 |
26
|
18,700 | 26.50 | 26.50 | 25.60 | 0 | 0 | 0 |
| 20/01/2026 |
26.40
|
34,300 | 25.60 | 26.50 | 25.50 | 0 | 500 | 0.0 |
| 19/01/2026 |
25.60
|
39,600 | 25.90 | 26.10 | 25.55 | 0 | 0 | 0 |
| 16/01/2026 |
25.90
|
39,300 | 27.05 | 27.10 | 25.85 | 0 | 0 | 0 |
| 15/01/2026 |
26.40
|
49,400 | 26.60 | 26.65 | 26.40 | 0 | 700 | 0.0 |
| 14/01/2026 |
26.45
|
66,500 | 27.25 | 27.25 | 26.30 | 600 | 600 | 0.0 |
| 13/01/2026 |
27.05
|
72,500 | 25.75 | 27.05 | 25.40 | 800 | 100 | 0.0 |
| 12/01/2026 |
25.80
|
48,800 | 26.40 | 26.45 | 25.50 | 100 | 700 | 0.0 |
| 09/01/2026 |
25.70
|
25,800 | 26.60 | 26.60 | 25.50 | 4,300 | 300 | 0.1 |
| 08/01/2026 |
26.50
|
84,600 | 26.15 | 26.90 | 26.05 | 2,200 | 0 | 0.1 |
| 07/01/2026 |
25.75
|
76,200 | 25 | 26 | 24.80 | 0 | 0 | 0 |
| 06/01/2026 |
25
|
33,000 | 24.40 | 25.10 | 24 | 0 | 0 | 0 |
| 05/01/2026 |
24.45
|
26,200 | 24.50 | 25.45 | 24.40 | 1,100 | 500 | 0.0 |
| 02/01/2026 |
27
|
63,200 | 27 | 27.50 | 26.60 | 3,100 | 0 | 0.1 |
| 01/01/2026 |
24.45
|
44,400 | 24.55 | 24.55 | 24 | 0 | 0 | 0 |
| 31/12/2025 |
24.45
|
44,400 | 24.55 | 24.55 | 24 | 0 | 0 | 0 |
| 30/12/2025 |
24.70
|
92,400 | 24.50 | 24.70 | 24 | 0 | 0 | 0 |
| 29/12/2025 |
24.90
|
26,400 | 23.50 | 25 | 23.50 | 500 | 0 | 0.0 |
| 26/12/2025 |
23.70
|
4,000 | 23.90 | 23.90 | 23.70 | 0 | 0 | 0 |
| 25/12/2025 |
23.90
|
34,700 | 24.05 | 24.10 | 23.85 | 0 | 800 | 0.0 |
| 24/12/2025 |
24.20
|
6,500 | 24.15 | 24.20 | 24 | 200 | 300 | 0.0 |
| 23/12/2025 |
24.15
|
22,000 | 24.35 | 24.40 | 24.15 | 0 | 0 | 0 |
| 22/12/2025 |
24.50
|
6,900 | 24.60 | 24.60 | 24.15 | 0 | 0 | 0 |
| 19/12/2025 |
24.60
|
2,700 | 24.50 | 24.95 | 24.45 | 0 | 500 | 0.0 |
| 18/12/2025 |
24.50
|
1,700 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 |
| 17/12/2025 |
24.50
|
2,500 | 24.75 | 24.75 | 24.50 | 0 | 300 | 0.0 |
| 16/12/2025 |
24.85
|
17,800 | 24.50 | 24.85 | 24.15 | 0 | 4,400 | -0.1 |
| 15/12/2025 |
24.50
|
3,900 | 24.95 | 25 | 24.50 | 100 | 0 | 0.0 |