| 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) |
-2.10 | -11.80% | 6,716,600 | -45,500 | -0.8 |
15
18
15
|
|
2 tháng
(2026-08-06) |
-3.10 | -16.49% | 12,198,100 | -249,900 | -4.7 |
15
19
15
|
|
3 tháng
(2026-07-07) |
-5.30 | -25.24% | 19,504,900 | -503,700 | -9.8 |
15
22.30
15
|
|
6 tháng
(2026-04-08) |
-10.08 | -39.10% | 51,368,400 | -451,800 | -6.4 |
15
28.10
15
|
|
12 tháng
(2025-10-10) |
-14.66 | -48.28% | 253,119,400 | -1,116,000 | -25.6 |
15
33.91
15
|
|
24 tháng
(2024-10-15) |
1.05 | 7.16% | 675,571,964 | -2,949,700 | -25.0 |
9.77
33.91
15
|
|
36 tháng
(2023-10-23) |
6.66 | 73.62% | 1,037,109,557 | 4,954,300 | 106.4 |
7.55
33.91
15
|
|
60 tháng
(2021-11-01) |
-6.58 | -29.53% | 1,590,712,161 | 5,054,403 | 107.6 |
5.33
33.91
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
24.01
|
158,200 | 24.10 | 24.19 | 23.91 | 0 | 0 | 0 |
| 09/06/2026 |
24.01
|
263,000 | 24.47 | 24.47 | 23.91 | 0 | 0 | 0 |
| 08/06/2026 |
24.10
|
314,700 | 24.38 | 24.57 | 24.10 | 0 | 0 | 0 |
| 05/06/2026 |
24.38
|
343,600 | 24.57 | 24.66 | 24.38 | 0 | 0 | 0 |
| 04/06/2026 |
24.47
|
292,100 | 24.19 | 24.47 | 24.19 | 0 | 5,000 | -0.1 |
| 03/06/2026 |
24.10
|
169,800 | 23.91 | 24.29 | 23.91 | 0 | 800 | 0.0 |
| 02/06/2026 |
24.10
|
212,100 | 24.10 | 24.38 | 23.91 | 0 | 800 | 0.0 |
| 01/06/2026 |
24.19
|
370,500 | 24.19 | 24.57 | 23.73 | 0 | 0 | 0 |
| 29/05/2026 |
24.10
|
277,600 | 24.19 | 24.29 | 24.01 | 0 | 0 | 0 |
| 28/05/2026 |
24.29
|
302,100 | 24.57 | 24.66 | 24.10 | 0 | 1,100 | 0.0 |
| 27/05/2026 |
24.66
|
116,700 | 24.47 | 24.85 | 24.38 | 0 | 0 | 0 |
| 26/05/2026 |
24.47
|
320,000 | 24.66 | 24.66 | 24.29 | 0 | 0 | 0 |
| 25/05/2026 |
24.57
|
298,500 | 24.66 | 24.75 | 24.38 | 0 | 0 | 0 |
| 22/05/2026 |
24.66
|
346,900 | 24.66 | 25.03 | 24.47 | 0 | 100 | 0.0 |
| 21/05/2026 |
24.66
|
124,700 | 24.94 | 24.94 | 24.57 | 0 | 0 | 0 |
| 20/05/2026 |
24.94
|
660,300 | 25.13 | 25.13 | 24.01 | 0 | 0 | 0 |
| 19/05/2026 |
25.13
|
651,800 | 25.41 | 25.69 | 25.13 | 0 | 30,000 | -0.8 |
| 18/05/2026 |
25.50
|
1,148,900 | 24.94 | 25.69 | 24.75 | 0 | 10,300 | -0.3 |
| 15/05/2026 |
24.94
|
364,000 | 24.94 | 25.03 | 24.66 | 0 | 4,700 | -0.1 |
| 14/05/2026 |
24.85
|
253,200 | 25.03 | 25.31 | 24.85 | 0 | 0 | 0 |
| 13/05/2026 |
24.94
|
709,000 | 24.38 | 25.31 | 24.38 | 300 | 0 | 0.0 |
| 12/05/2026 |
24.66
|
301,800 | 24.75 | 24.85 | 24.47 | 0 | 0 | 0 |
| 11/05/2026 |
24.66
|
917,800 | 24.29 | 24.85 | 24.29 | 0 | 0 | 0 |
| 08/05/2026 |
24.29
|
296,500 | 24.29 | 24.47 | 24.19 | 10,800 | 5,400 | 0.1 |
| 07/05/2026 |
24.29
|
310,400 | 24.66 | 24.75 | 24.19 | 900 | 0 | 0.0 |
| 06/05/2026 |
24.57
|
260,200 | 24.66 | 24.66 | 24.19 | 500 | 0 | 0.0 |
| 05/05/2026 |
24.57
|
425,500 | 24.29 | 24.57 | 24.10 | 0 | 600 | 0.0 |
| 04/05/2026 |
24.19
|
346,500 | 24.66 | 24.94 | 24.10 | 0 | 0 | 0 |
| 29/04/2026 |
24.66
|
344,400 | 24.10 | 24.85 | 23.91 | 44,000 | 0 | 1.2 |
| 28/04/2026 |
23.91
|
614,200 | 24.75 | 24.75 | 23.73 | 500 | 0 | 0.0 |
| 24/04/2026 |
24.57
|
438,700 | 24.94 | 24.94 | 24.47 | 0 | 0 | 0 |
| 23/04/2026 |
24.94
|
1,136,400 | 25.50 | 25.50 | 24.57 | 300 | 0 | 0.0 |
| 22/04/2026 |
25.50
|
455,500 | 25.50 | 25.87 | 25.22 | 300 | 0 | 0.0 |
| 21/04/2026 |
25.50
|
923,400 | 25.97 | 26.25 | 25.50 | 5,900 | 300 | 0.2 |
| 20/04/2026 |
25.97
|
430,000 | 26.25 | 26.44 | 25.78 | 0 | 0 | 0 |
| 17/04/2026 |
26.16
|
528,000 | 26.25 | 26.34 | 25.87 | 0 | 49,900 | -1.4 |
| 16/04/2026 |
25.97
|
1,287,800 | 26.62 | 26.62 | 25.78 | 900 | 10,500 | -0.3 |
| 15/04/2026 |
26.53
|
1,189,600 | 26.53 | 26.90 | 26.34 | 321,400 | 5,000 | 9.0 |
| 14/04/2026 |
26.53
|
1,047,900 | 26.72 | 26.90 | 26.34 | 325,200 | 0 | 9.3 |
| 13/04/2026 |
26.72
|
1,383,200 | 26.44 | 26.81 | 26.44 | 2,200 | 0 | 0.1 |
| 10/04/2026 |
26.25
|
1,323,600 | 25.97 | 26.44 | 25.87 | 12,000 | 0 | 0.3 |
| 09/04/2026 |
25.97
|
1,099,600 | 25.78 | 26.25 | 25.59 | 0 | 0 | 0 |
| 08/04/2026 |
25.78
|
1,381,100 | 25.31 | 25.87 | 25.22 | 800 | 0 | 0.0 |
| 07/04/2026 |
25.31
|
325,200 | 25.31 | 25.59 | 25.03 | 22,700 | 0 | 0.6 |
| 06/04/2026 |
25.22
|
756,800 | 25.59 | 25.69 | 25.22 | 433,600 | 0 | 11.9 |
| 03/04/2026 |
25.59
|
1,255,500 | 25.69 | 26.06 | 25.50 | 496,900 | 0 | 13.7 |
| 02/04/2026 |
25.50
|
1,104,400 | 25.50 | 25.69 | 24.94 | 330,800 | 8,300 | 8.8 |
| 01/04/2026 |
25.69
|
1,577,000 | 25.87 | 26.06 | 25.31 | 312,900 | 205,500 | 3.0 |
| 31/03/2026 |
25.69
|
1,450,200 | 25.50 | 26.25 | 24.38 | 320,100 | 287,500 | 1.0 |
| 30/03/2026 |
25.87
|
874,700 | 26.16 | 26.34 | 25.69 | 0 | 0 | 0 |
| 27/03/2026 |
26.34
|
1,208,000 | 26.06 | 26.53 | 25.78 | 326,200 | 3,000 | 9.1 |
| 26/03/2026 |
26.06
|
1,169,800 | 25.69 | 26.06 | 25.03 | 100,000 | 0 | 2.8 |
| 25/03/2026 |
25.50
|
1,502,800 | 25.41 | 25.69 | 24.94 | 100,000 | 0 | 2.7 |
| 24/03/2026 |
25.13
|
758,800 | 25.13 | 25.87 | 24.75 | 0 | 0 | 0 |
| 23/03/2026 |
24.38
|
2,272,100 | 26.25 | 26.25 | 24.29 | 6,300 | 0 | 0.2 |
| 20/03/2026 |
25.87
|
1,101,100 | 27.09 | 27.09 | 25.69 | 0 | 0 | 0 |
| 19/03/2026 |
27.18
|
1,273,700 | 27.00 | 27.74 | 26.34 | 316,000 | 500 | 9.1 |
| 18/03/2026 |
27.46
|
2,680,100 | 26.06 | 27.65 | 25.78 | 5,600 | 32,900 | -0.8 |
| 17/03/2026 |
25.78
|
2,226,900 | 26.62 | 27.00 | 25.41 | 5,800 | 180,800 | -4.8 |
| 16/03/2026 |
26.53
|
3,194,200 | 27.28 | 27.93 | 25.69 | 0 | 250,000 | -7.1 |
| 13/03/2026 |
27.74
|
3,027,000 | 28.02 | 29.42 | 27.18 | 0 | 152,100 | -4.6 |
| 12/03/2026 |
28.21
|
2,437,000 | 27.28 | 28.40 | 26.90 | 20,000 | 0 | 0.6 |
| 11/03/2026 |
27.37
|
1,583,500 | 27.37 | 27.37 | 26.34 | 1,000 | 10,000 | -0.3 |
| 10/03/2026 |
27.28
|
2,243,300 | 25.03 | 29.14 | 24.10 | 23,700 | 15,000 | 0.2 |
| 09/03/2026 |
25.97
|
7,538,100 | 29.52 | 31.76 | 25.31 | 130,000 | 101,800 | 0.9 |
| 06/03/2026 |
29.24
|
2,480,100 | 28.68 | 29.80 | 28.68 | 1,500 | 22,000 | -0.6 |
| 05/03/2026 |
28.86
|
3,654,700 | 30.27 | 30.73 | 28.30 | 2,400 | 100,000 | -3.0 |
| 04/03/2026 |
30.27
|
4,553,800 | 32.04 | 32.60 | 28.68 | 77,000 | 66,600 | 0.3 |
| 03/03/2026 |
32.13
|
4,621,800 | 31.95 | 32.69 | 30.08 | 234,500 | 6,500 | 7.8 |
| 02/03/2026 |
31.67
|
6,296,200 | 29.61 | 32.04 | 29.14 | 0 | 20,000 | -0.7 |
| 27/02/2026 |
29.61
|
4,206,300 | 28.30 | 29.89 | 28.30 | 0 | 7,100 | -0.2 |
| 26/02/2026 |
28.40
|
1,955,800 | 28.40 | 28.77 | 27.84 | 0 | 0 | 0 |
| 25/02/2026 |
28.40
|
2,004,700 | 28.86 | 29.33 | 28.30 | 0 | 0 | 0 |
| 24/02/2026 |
28.77
|
4,056,800 | 27.74 | 29.24 | 27.56 | 0 | 552,500 | -16.8 |
| 23/02/2026 |
27.74
|
1,873,500 | 27.00 | 28.02 | 27.00 | 0 | 0 | 0 |
| 13/02/2026 |
26.72
|
567,600 | 26.81 | 26.90 | 26.62 | 0 | 0 | 0 |
| 12/02/2026 |
26.72
|
807,400 | 26.72 | 27.18 | 26.53 | 100 | 165,600 | -4.7 |
| 11/02/2026 |
26.62
|
1,095,500 | 26.72 | 27.18 | 26.44 | 0 | 0 | 0 |
| 10/02/2026 |
26.62
|
1,263,900 | 27.37 | 27.84 | 26.25 | 0 | 125,500 | -3.7 |
| 09/02/2026 |
27.46
|
815,600 | 26.34 | 27.56 | 26.34 | 0 | 0 | 0 |
| 06/02/2026 |
26.25
|
1,232,800 | 26.16 | 27.09 | 25.59 | 0 | 200 | 0.0 |
| 05/02/2026 |
27.09
|
1,813,200 | 28.21 | 28.40 | 27.00 | 100 | 138,300 | -4.1 |
| 04/02/2026 |
28.30
|
2,109,500 | 28.49 | 28.68 | 27.65 | 50,000 | 415,000 | -10.9 |
| 03/02/2026 |
28.30
|
1,571,700 | 28.21 | 28.77 | 28.02 | 0 | 3,000 | -0.1 |
| 02/02/2026 |
28.40
|
2,509,200 | 27.74 | 28.49 | 27.09 | 200,000 | 0 | 6.1 |
| 30/01/2026 |
27.46
|
4,022,000 | 26.72 | 27.84 | 26.72 | 200,200 | 500 | 5.9 |
| 29/01/2026 |
26.81
|
3,303,000 | 25.31 | 26.90 | 25.31 | 168,800 | 0 | 4.8 |
| 28/01/2026 |
25.31
|
1,196,900 | 24.94 | 25.87 | 24.94 | 0 | 0 | 0 |
| 27/01/2026 |
24.94
|
1,100,800 | 24.85 | 25.13 | 24.57 | 0 | 0 | 0 |
| 26/01/2026 |
24.66
|
2,126,100 | 25.87 | 26.16 | 24.19 | 6,900 | 1,900 | 0.1 |
| 23/01/2026 |
25.87
|
1,185,000 | 27.09 | 27.09 | 25.69 | 0 | 0 | 0 |
| 22/01/2026 |
26.81
|
3,813,500 | 25.97 | 28.02 | 25.69 | 500 | 208,300 | -6.0 |
| 21/01/2026 |
25.50
|
2,417,200 | 26.44 | 26.44 | 25.03 | 0 | 327,700 | -9.0 |
| 20/01/2026 |
26.25
|
1,710,900 | 26.90 | 27.18 | 26.06 | 0 | 0 | 0 |
| 19/01/2026 |
26.90
|
799,000 | 27.65 | 27.74 | 26.72 | 0 | 0 | 0 |
| 16/01/2026 |
27.28
|
3,284,900 | 26.44 | 28.12 | 26.16 | 0 | 5,500 | -0.2 |
| 15/01/2026 |
26.16
|
1,941,400 | 26.16 | 26.90 | 25.97 | 0 | 0 | 0 |
| 14/01/2026 |
26.06
|
2,833,400 | 25.03 | 26.53 | 24.85 | 0 | 0 | 0 |
| 13/01/2026 |
25.03
|
1,192,800 | 25.59 | 25.78 | 24.75 | 0 | 0 | 0 |
| 12/01/2026 |
25.50
|
1,720,600 | 24.94 | 26.06 | 24.94 | 12,900 | 0 | 0.4 |