| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-7 | -23.93% | 2,400,000 | -5,000 | -0.3 |
20.70
30.60
20.70
|
|
2 tháng
(2026-08-06) |
-4.75 | -17.59% | 2,815,700 | -83,400 | -2.5 |
20.70
30.60
20.70
|
|
3 tháng
(2026-07-07) |
-8.30 | -27.17% | 3,507,000 | -129,900 | -3.9 |
20.70
30.60
20.70
|
|
6 tháng
(2026-04-08) |
-14.25 | -39.04% | 6,114,200 | -331,200 | -10.7 |
20.70
36.60
20.70
|
|
12 tháng
(2025-10-10) |
-14.75 | -39.86% | 12,716,700 | -613,300 | -20.6 |
20.70
38.10
20.70
|
|
24 tháng
(2024-10-15) |
-5.01 | -18.37% | 44,487,400 | 850,700 | 28.8 |
20.70
39.45
20.70
|
|
36 tháng
(2023-10-23) |
5.44 | 32.33% | 61,507,800 | 41,316 | 5.7 |
15.83
39.45
20.70
|
|
60 tháng
(2021-11-01) |
-14.07 | -38.74% | 116,769,400 | 294,906 | 19.8 |
11.10
39.45
20.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
26.84
|
7,500 | 27.34 | 27.34 | 26.84 | 100 | 300 | 0.0 |
| 10/06/2026 |
26.93
|
23,000 | 26.59 | 27.55 | 26.59 | 1,100 | 200 | 0.0 |
| 09/06/2026 |
26.68
|
6,800 | 26.59 | 27.01 | 26.51 | 400 | 600 | 0.0 |
| 08/06/2026 |
26.59
|
12,700 | 26.59 | 26.68 | 26.35 | 1,300 | 1,600 | 0.0 |
| 05/06/2026 |
26.68
|
9,500 | 26.93 | 26.93 | 26.64 | 0 | 400 | 0.0 |
| 04/06/2026 |
26.97
|
8,100 | 27.05 | 27.05 | 26.72 | 200 | 0 | 0.0 |
| 03/06/2026 |
27.05
|
16,700 | 27.13 | 27.18 | 26.97 | 1,100 | 200 | 0.0 |
| 02/06/2026 |
27.13
|
24,800 | 27.09 | 27.30 | 26.76 | 100 | 0 | 0.0 |
| 01/06/2026 |
27.09
|
29,000 | 26.26 | 27.30 | 26.22 | 900 | 6,100 | -0.2 |
| 29/05/2026 |
26.10
|
90,900 | 26.84 | 26.84 | 26.01 | 0 | 25,000 | -0.8 |
| 28/05/2026 |
26.59
|
67,600 | 27.34 | 27.34 | 26.59 | 0 | 8,600 | -0.3 |
| 27/05/2026 |
27.13
|
59,000 | 27.38 | 27.59 | 27.01 | 5,200 | 22,300 | -0.6 |
| 26/05/2026 |
27.38
|
27,800 | 27.38 | 27.59 | 27.38 | 3,200 | 2,500 | 0.0 |
| 25/05/2026 |
27.43
|
31,500 | 27.68 | 27.68 | 27.38 | 800 | 5,400 | -0.2 |
| 22/05/2026 |
27.63
|
16,600 | 27.59 | 27.92 | 27.59 | 400 | 400 | 0 |
| 21/05/2026 |
27.51
|
19,000 | 27.34 | 27.80 | 27.34 | 300 | 0 | 0.0 |
| 20/05/2026 |
27.30
|
67,000 | 27.80 | 27.80 | 27.22 | 100 | 200 | 0.0 |
| 19/05/2026 |
27.84
|
45,100 | 27.92 | 28.01 | 27.80 | 1,000 | 0 | 0.0 |
| 18/05/2026 |
27.88
|
29,900 | 28.22 | 28.22 | 27.84 | 0 | 1,100 | 0.0 |
| 15/05/2026 |
28.22
|
9,200 | 28.26 | 28.26 | 28.17 | 0 | 1,000 | 0.0 |
| 14/05/2026 |
28.22
|
38,200 | 28.26 | 28.38 | 28.17 | 0 | 0 | 0 |
| 13/05/2026 |
28.17
|
144,500 | 28.42 | 28.42 | 28.09 | 1,500 | 42,700 | -1.4 |
| 12/05/2026 |
28.42
|
80,100 | 28.51 | 28.76 | 28.42 | 0 | 0 | 0 |
| 11/05/2026 |
28.71
|
51,500 | 28.92 | 28.92 | 28.71 | 100 | 0 | 0.0 |
| 08/05/2026 |
28.92
|
38,200 | 28.88 | 29.05 | 28.80 | 8,200 | 0 | 0.3 |
| 07/05/2026 |
28.88
|
36,100 | 29.00 | 29.00 | 28.84 | 0 | 0 | 0 |
| 06/05/2026 |
29.00
|
39,600 | 28.96 | 29.00 | 28.92 | 0 | 0 | 0 |
| 05/05/2026 |
28.96
|
11,800 | 28.96 | 28.96 | 28.88 | 0 | 0 | 0 |
| 04/05/2026 |
28.92
|
46,400 | 29.05 | 29.13 | 28.92 | 400 | 23,300 | -0.8 |
| 29/04/2026 |
29.00
|
46,800 | 29.09 | 29.34 | 29.00 | 1,000 | 18,100 | -0.6 |
| 28/04/2026 |
29.05
|
42,800 | 28.88 | 29.17 | 28.63 | 1,000 | 0 | 0.0 |
| 24/04/2026 |
28.71
|
79,700 | 29.09 | 29.09 | 28.59 | 1,000 | 0 | 0.0 |
| 23/04/2026 |
29.09
|
82,700 | 29.71 | 29.71 | 28.84 | 0 | 0 | 0 |
| 22/04/2026 |
29.50
|
81,400 | 29.75 | 29.92 | 29.46 | 0 | 0 | 0 |
| 21/04/2026 |
29.71
|
75,700 | 30.17 | 30.17 | 29.71 | 0 | 400 | 0.0 |
| 20/04/2026 |
30.21
|
106,600 | 30.29 | 30.42 | 30.00 | 0 | 0 | 0 |
| 17/04/2026 |
30.25
|
34,300 | 30.29 | 30.33 | 30.25 | 0 | 0 | 0 |
| 16/04/2026 |
30.29
|
36,900 | 30.25 | 30.33 | 30.21 | 0 | 0 | 0 |
| 15/04/2026 |
30.21
|
64,200 | 30.42 | 30.42 | 30.21 | 2,100 | 41,500 | -1.4 |
| 14/04/2026 |
30.42
|
54,900 | 30.33 | 30.50 | 30.25 | 100 | 100 | 0 |
| 13/04/2026 |
30.33
|
19,900 | 30.29 | 30.42 | 30.25 | 0 | 0 | 0 |
| 10/04/2026 |
30.29
|
40,300 | 30.38 | 30.46 | 30.25 | 0 | 3,000 | -0.1 |
| 09/04/2026 |
30.33
|
33,600 | 30.33 | 30.42 | 30.25 | 0 | 1,000 | 0.0 |
| 08/04/2026 |
30.33
|
71,700 | 30.09 | 30.46 | 30.09 | 5,000 | 7,800 | -0.1 |
| 07/04/2026 |
30.09
|
43,500 | 29.96 | 30.13 | 29.92 | 100 | 2,300 | -0.1 |
| 06/04/2026 |
30.09
|
37,600 | 30.21 | 30.50 | 30.09 | 0 | 0 | 0 |
| 03/04/2026 |
30.25
|
56,600 | 30.25 | 30.50 | 30.17 | 0 | 2,800 | -0.1 |
| 02/04/2026 |
30.33
|
96,800 | 30.42 | 30.58 | 30.29 | 0 | 1,800 | -0.1 |
| 01/04/2026 |
30.54
|
82,500 | 30.83 | 30.87 | 30.38 | 0 | 33,600 | -1.2 |
| 31/03/2026 |
30.79
|
100,500 | 30.79 | 30.96 | 30.67 | 400 | 20,300 | -0.7 |
| 30/03/2026 |
30.79
|
80,700 | 31.21 | 31.41 | 30.75 | 5,100 | 0 | 0.2 |
| 27/03/2026 |
31.58
|
66,800 | 31.66 | 31.75 | 31.00 | 3,000 | 1,800 | 0.0 |
| 26/03/2026 |
31.66
|
232,500 | 31.08 | 32.00 | 30.79 | 15,900 | 2,800 | 0.5 |
| 25/03/2026 |
30.75
|
112,200 | 29.92 | 30.75 | 29.92 | 1,900 | 0 | 0.1 |
| 24/03/2026 |
29.92
|
42,800 | 29.92 | 30.13 | 29.79 | 0 | 1,800 | -0.1 |
| 23/03/2026 |
29.92
|
77,400 | 30.33 | 30.33 | 29.50 | 2,400 | 1,200 | 0.0 |
| 20/03/2026 |
30.33
|
50,500 | 30.38 | 30.67 | 30.21 | 0 | 1,000 | 0.0 |
| 19/03/2026 |
30.33
|
37,200 | 30.50 | 30.50 | 30.33 | 0 | 0 | 0 |
| 18/03/2026 |
30.50
|
60,300 | 30.54 | 30.54 | 30.38 | 0 | 0 | 0 |
| 17/03/2026 |
30.42
|
85,100 | 30.50 | 30.67 | 30.38 | 4,000 | 35,400 | -1.2 |
| 16/03/2026 |
30.50
|
92,500 | 30.67 | 30.71 | 30.50 | 0 | 0 | 0 |
| 13/03/2026 |
30.58
|
44,000 | 30.25 | 30.75 | 30.25 | 9,800 | 0 | 0.4 |
| 12/03/2026 |
30.58
|
45,100 | 30.42 | 30.83 | 30.29 | 0 | 0 | 0 |
| 11/03/2026 |
30.58
|
55,800 | 29.92 | 30.71 | 29.92 | 2,000 | 0 | 0.1 |
| 10/03/2026 |
30.25
|
34,300 | 30.42 | 30.42 | 29.75 | 3,400 | 2,000 | 0.0 |
| 09/03/2026 |
29.50
|
245,800 | 30.25 | 30.54 | 28.51 | 1,300 | 6,600 | -0.2 |
| 06/03/2026 |
30.63
|
55,200 | 30.58 | 30.71 | 30.46 | 0 | 0 | 0 |
| 05/03/2026 |
30.67
|
74,100 | 30.58 | 30.75 | 30.46 | 0 | 4,000 | -0.1 |
| 04/03/2026 |
30.54
|
65,600 | 31.17 | 31.17 | 30.09 | 3,600 | 4,100 | 0.0 |
| 03/03/2026 |
31.00
|
158,800 | 31.17 | 31.58 | 30.75 | 200 | 4,500 | -0.2 |
| 02/03/2026 |
31.17
|
133,000 | 30.33 | 31.50 | 29.84 | 13,000 | 1,800 | 0.4 |
| 27/02/2026 |
30.46
|
114,900 | 30.33 | 30.46 | 30.04 | 100 | 1,100 | 0.0 |
| 26/02/2026 |
30.29
|
29,700 | 30.58 | 30.58 | 30.29 | 0 | 0 | 0 |
| 25/02/2026 |
30.46
|
45,800 | 30.29 | 30.54 | 30.17 | 0 | 0 | 0 |
| 24/02/2026 |
30.17
|
70,000 | 30.33 | 30.33 | 30.09 | 1,000 | 28,200 | -1.0 |
| 23/02/2026 |
30.17
|
56,000 | 30.25 | 30.25 | 29.88 | 2,400 | 1,900 | 0.0 |
| 13/02/2026 |
29.88
|
18,300 | 29.59 | 29.88 | 29.59 | 0 | 0 | 0 |
| 12/02/2026 |
29.59
|
11,900 | 29.54 | 29.63 | 29.50 | 0 | 0 | 0 |
| 11/02/2026 |
29.59
|
21,100 | 29.46 | 29.92 | 29.46 | 0 | 0 | 0 |
| 10/02/2026 |
29.50
|
13,700 | 29.71 | 29.92 | 29.50 | 0 | 600 | 0.0 |
| 09/02/2026 |
29.71
|
41,000 | 29.71 | 29.75 | 29.50 | 400 | 0 | 0.0 |
| 06/02/2026 |
29.71
|
58,600 | 29.75 | 29.92 | 29.25 | 1,300 | 400 | 0.0 |
| 05/02/2026 |
29.75
|
50,900 | 30.04 | 30.09 | 29.59 | 900 | 17,600 | -0.6 |
| 04/02/2026 |
29.92
|
40,900 | 30.50 | 30.50 | 29.92 | 100 | 14,100 | -0.5 |
| 03/02/2026 |
30.42
|
54,400 | 29.92 | 30.63 | 29.84 | 2,100 | 0 | 0.1 |
| 02/02/2026 |
29.92
|
51,000 | 29.75 | 30.17 | 29.75 | 100 | 0 | 0.0 |
| 30/01/2026 |
29.75
|
19,600 | 29.50 | 29.84 | 29.50 | 0 | 0 | 0 |
| 29/01/2026 |
29.50
|
9,000 | 29.46 | 29.50 | 29.30 | 0 | 0 | 0 |
| 28/01/2026 |
29.50
|
20,200 | 29.42 | 29.92 | 29.17 | 0 | 1,600 | -0.1 |
| 27/01/2026 |
29.34
|
19,000 | 28.92 | 29.67 | 28.92 | 0 | 0 | 0 |
| 26/01/2026 |
29.21
|
77,600 | 29.75 | 29.92 | 29.09 | 1,700 | 4,600 | -0.1 |
| 23/01/2026 |
29.75
|
80,800 | 30.25 | 30.25 | 29.75 | 3,400 | 14,400 | -0.4 |
| 22/01/2026 |
30.29
|
50,300 | 29.79 | 30.42 | 29.79 | 3,900 | 2,500 | 0.1 |
| 21/01/2026 |
29.79
|
90,300 | 30.54 | 30.54 | 29.79 | 300 | 30,100 | -1.1 |
| 20/01/2026 |
30.63
|
53,000 | 30.75 | 30.75 | 30.42 | 6,400 | 1,300 | 0.2 |
| 19/01/2026 |
30.71
|
112,600 | 30.67 | 30.75 | 30.42 | 3,200 | 300 | 0.1 |
| 16/01/2026 |
30.33
|
160,800 | 30.46 | 30.75 | 30.04 | 25,400 | 600 | 0.9 |
| 15/01/2026 |
30.04
|
100,400 | 29.59 | 30.04 | 29.50 | 1,000 | 7,600 | -0.2 |
| 14/01/2026 |
29.50
|
69,000 | 29.50 | 29.50 | 29.25 | 4,200 | 3,600 | 0.0 |
| 13/01/2026 |
29.21
|
28,400 | 29.46 | 29.46 | 29.00 | 1,500 | 4,300 | -0.1 |