| 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) |
-1.20 | -5.77% | 1,251,300 | 6,600 | 0.2 |
19
26.40
19.50
|
|
2 tháng
(2026-07-20) |
1.60 | 8.89% | 3,442,000 | 9,500 | 0.3 |
17.30
26.40
19.50
|
|
3 tháng
(2026-06-22) |
-2 | -9.26% | 4,226,800 | -900 | 0.0 |
17.30
26.40
19.50
|
|
6 tháng
(2026-03-23) |
-2 | -9.26% | 8,028,000 | -6,200 | -0.2 |
17.30
28.60
19.50
|
|
12 tháng
(2025-09-23) |
-17.70 | -47.45% | 23,162,900 | -35,300 | -0.9 |
17.30
38.90
19.50
|
|
24 tháng
(2024-09-30) |
-10.10 | -34.01% | 89,509,351 | -123,795 | -4.7 |
17.30
45.80
19.50
|
|
36 tháng
(2023-10-04) |
-21.10 | -51.84% | 146,849,661 | -177,832 | -7.0 |
17.30
50.55
19.50
|
|
60 tháng
(2021-10-14) |
-81.52 | -80.62% | 317,940,206 | -115,755 | 2.8 |
17.30
377.05
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
28.60
|
101,800 | 28.80 | 28.80 | 28.30 | 0 | 3,200 | -0.1 |
| 30/04/2026 |
19.10
|
31,500 | 19.60 | 19.60 | 18.90 | 0 | 1,100 | 0.0 |
| 29/04/2026 |
24.70
|
70,600 | 25 | 25.20 | 24.30 | 100 | 900 | 0.0 |
| 28/04/2026 |
25
|
58,100 | 24.80 | 25.90 | 24.70 | 1,100 | 1,000 | 0.0 |
| 27/04/2026 |
19.10
|
31,500 | 19.60 | 19.60 | 18.90 | 0 | 1,100 | 0.0 |
| 24/04/2026 |
24.70
|
152,400 | 24.40 | 26 | 24.30 | 0 | 0 | 0 |
| 23/04/2026 |
24
|
63,700 | 23.90 | 24.30 | 23.70 | 2,300 | 0 | 0.1 |
| 22/04/2026 |
23.90
|
31,500 | 23.70 | 24 | 23.70 | 5,900 | 0 | 0.1 |
| 21/04/2026 |
23.70
|
66,300 | 23.90 | 24 | 23.60 | 0 | 0 | 0 |
| 20/04/2026 |
23.70
|
35,100 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 17/04/2026 |
23.70
|
66,800 | 24.60 | 24.60 | 22.10 | 0 | 0 | 0 |
| 16/04/2026 |
24.40
|
45,300 | 24.50 | 24.50 | 23.80 | 0 | 0 | 0 |
| 15/04/2026 |
24.50
|
92,700 | 25 | 25 | 24.30 | 0 | 0 | 0 |
| 14/04/2026 |
24.70
|
32,800 | 24.60 | 25 | 24.50 | 300 | 0 | 0.0 |
| 13/04/2026 |
24.60
|
85,900 | 24.40 | 24.90 | 24.20 | 0 | 0 | 0 |
| 10/04/2026 |
24.40
|
90,700 | 24.50 | 25.10 | 24.40 | 0 | 0 | 0 |
| 09/04/2026 |
24.40
|
122,800 | 24.40 | 24.60 | 23.90 | 0 | 0 | 0 |
| 08/04/2026 |
24
|
114,600 | 23.40 | 24.20 | 23.10 | 4,000 | 0 | 0.1 |
| 07/04/2026 |
22.70
|
40,100 | 22.60 | 23 | 22.50 | 0 | 0 | 0 |
| 06/04/2026 |
22.60
|
60,300 | 23.30 | 23.40 | 22.50 | 0 | 300 | 0.0 |
| 03/04/2026 |
23
|
39,800 | 23.50 | 23.90 | 23 | 0 | 0 | 0 |
| 02/04/2026 |
23.50
|
36,400 | 23.40 | 23.50 | 23.20 | 0 | 0 | 0 |
| 01/04/2026 |
23.40
|
78,900 | 23.60 | 24 | 23.30 | 300 | 3,200 | -0.1 |
| 31/03/2026 |
23.30
|
78,300 | 23.40 | 24 | 23.30 | 0 | 0 | 0 |
| 30/03/2026 |
23.70
|
99,800 | 24 | 24.30 | 23.50 | 0 | 5,300 | -0.1 |
| 27/03/2026 |
24.30
|
126,300 | 23.50 | 24.50 | 22.60 | 3,200 | 2,200 | 0.0 |
| 26/03/2026 |
23
|
36,400 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 25/03/2026 |
23.40
|
80,400 | 23 | 23.50 | 22.80 | 5,300 | 0 | 0.1 |
| 24/03/2026 |
23
|
53,700 | 22.10 | 23.20 | 21.90 | 2,100 | 1,900 | 0.0 |
| 23/03/2026 |
21.60
|
83,500 | 22 | 22.90 | 21.50 | 0 | 0 | 0 |
| 20/03/2026 |
23
|
33,100 | 22.60 | 23.50 | 22.60 | 0 | 0 | 0 |
| 19/03/2026 |
23.50
|
45,300 | 23.30 | 23.90 | 23.20 | 1,800 | 0 | 0.0 |
| 18/03/2026 |
23.50
|
63,400 | 23.50 | 23.60 | 23.10 | 0 | 500 | 0.0 |
| 17/03/2026 |
23.50
|
34,100 | 23.90 | 24.50 | 23.50 | 0 | 1,000 | 0.0 |
| 16/03/2026 |
23.90
|
55,300 | 23 | 24.30 | 23 | 0 | 7,200 | -0.2 |
| 13/03/2026 |
23.20
|
124,300 | 22.30 | 23.50 | 22.20 | 400 | 400 | 0 |
| 12/03/2026 |
22.70
|
53,900 | 22.60 | 22.90 | 22.10 | 1,000 | 0 | 0.0 |
| 11/03/2026 |
22.60
|
55,300 | 21.60 | 22.80 | 21.60 | 7,400 | 0 | 0.2 |
| 10/03/2026 |
21.50
|
95,000 | 20.50 | 22.20 | 19.40 | 0 | 0 | 0 |
| 09/03/2026 |
21.30
|
236,600 | 23.50 | 23.50 | 21.30 | 5,500 | 0 | 0.1 |
| 06/03/2026 |
23.60
|
50,400 | 23.80 | 24.30 | 23.50 | 0 | 0 | 0 |
| 05/03/2026 |
24
|
60,900 | 22.50 | 24.50 | 22.50 | 0 | 8,100 | -0.2 |
| 04/03/2026 |
23.70
|
181,300 | 24 | 24.50 | 23 | 0 | 0 | 0 |
| 03/03/2026 |
24.10
|
87,200 | 24.30 | 25.20 | 24.10 | 0 | 0 | 0 |
| 02/03/2026 |
24.30
|
206,200 | 25 | 25 | 23.90 | 8,100 | 0 | 0.2 |
| 27/02/2026 |
25.70
|
83,900 | 26.10 | 26.10 | 25.30 | 0 | 0 | 0 |
| 26/02/2026 |
26.10
|
41,200 | 26 | 26.10 | 25.90 | 0 | 0 | 0 |
| 25/02/2026 |
26
|
70,200 | 26.30 | 26.40 | 26 | 0 | 0 | 0 |
| 24/02/2026 |
26.30
|
46,000 | 26.30 | 26.40 | 26.20 | 0 | 0 | 0 |
| 23/02/2026 |
26.30
|
62,600 | 26.20 | 26.60 | 25.80 | 0 | 0 | 0 |
| 20/02/2026 |
19.10
|
31,500 | 19.60 | 19.60 | 18.90 | 0 | 1,100 | 0.0 |
| 19/02/2026 |
19.10
|
31,500 | 19.60 | 19.60 | 18.90 | 0 | 1,100 | 0.0 |
| 18/02/2026 |
19.10
|
31,500 | 19.60 | 19.60 | 18.90 | 0 | 1,100 | 0.0 |
| 17/02/2026 |
19.10
|
31,500 | 19.60 | 19.60 | 18.90 | 0 | 1,100 | 0.0 |
| 16/02/2026 |
19.10
|
31,500 | 19.60 | 19.60 | 18.90 | 0 | 1,100 | 0.0 |
| 13/02/2026 |
26
|
52,900 | 26.20 | 26.30 | 26 | 0 | 0 | 0 |
| 12/02/2026 |
26.20
|
25,000 | 26.20 | 26.50 | 26.10 | 4,900 | 0 | 0.1 |
| 11/02/2026 |
26.20
|
78,400 | 25.60 | 26.70 | 25.60 | 0 | 0 | 0 |
| 10/02/2026 |
25.40
|
31,500 | 25.80 | 25.80 | 25 | 0 | 0 | 0 |
| 09/02/2026 |
25.30
|
57,000 | 26.30 | 26.30 | 25.20 | 0 | 0 | 0 |
| 06/02/2026 |
25.20
|
140,500 | 26.10 | 26.20 | 25 | 2,300 | 10,700 | -0.2 |
| 05/02/2026 |
26.20
|
58,400 | 26.40 | 26.70 | 26.20 | 0 | 800 | 0.0 |
| 04/02/2026 |
26.40
|
67,800 | 26.50 | 26.70 | 26.20 | 100 | 0 | 0.0 |
| 03/02/2026 |
26.60
|
39,000 | 26.50 | 26.70 | 26.30 | 0 | 0 | 0 |
| 02/02/2026 |
26.20
|
142,100 | 27 | 27.10 | 25.70 | 7,100 | 2,200 | 0.1 |
| 30/01/2026 |
26.90
|
100,200 | 26.30 | 27.20 | 26 | 0 | 4,700 | -0.1 |
| 29/01/2026 |
26.40
|
49,300 | 26.60 | 27.10 | 26.30 | 0 | 2,500 | -0.1 |
| 28/01/2026 |
26.50
|
85,100 | 26.40 | 27.10 | 26 | 4,600 | 700 | 0.1 |
| 27/01/2026 |
26.30
|
104,300 | 26.50 | 26.80 | 26.20 | 300 | 3,900 | -0.1 |
| 26/01/2026 |
26.50
|
138,800 | 27.40 | 27.50 | 26 | 5,300 | 0 | 0.1 |
| 23/01/2026 |
27.70
|
85,800 | 28.40 | 28.40 | 27.40 | 0 | 1,900 | -0.1 |
| 22/01/2026 |
28.30
|
266,300 | 27 | 29.20 | 26.90 | 8,500 | 5,400 | 0.1 |
| 21/01/2026 |
27
|
74,900 | 27.20 | 27.30 | 26.60 | 0 | 1,900 | -0.1 |
| 20/01/2026 |
27.20
|
80,800 | 27.20 | 27.60 | 27.10 | 1,900 | 0 | 0.1 |
| 19/01/2026 |
27.20
|
66,300 | 27.10 | 27.50 | 26.90 | 0 | 0 | 0 |
| 16/01/2026 |
27.20
|
99,000 | 27.40 | 27.60 | 26.90 | 3,200 | 0 | 0.1 |
| 15/01/2026 |
27.40
|
174,700 | 27.10 | 27.70 | 26.50 | 4,200 | 7,500 | -0.1 |
| 14/01/2026 |
26.70
|
267,400 | 27.10 | 27.30 | 26 | 0 | 2,900 | -0.1 |
| 13/01/2026 |
27.10
|
87,500 | 27.60 | 27.60 | 27.10 | 0 | 0 | 0 |
| 12/01/2026 |
27.10
|
194,100 | 26.60 | 27.60 | 25.90 | 0 | 0 | 0 |
| 09/01/2026 |
26.40
|
164,600 | 27.70 | 27.70 | 26 | 10,600 | 0 | 0.3 |
| 08/01/2026 |
27.70
|
188,400 | 28 | 28.20 | 27.30 | 600 | 0 | 0.0 |
| 07/01/2026 |
27.80
|
114,600 | 27.40 | 27.90 | 27.30 | 200 | 0 | 0.0 |
| 06/01/2026 |
27.60
|
228,700 | 28.70 | 28.70 | 25.80 | 100 | 0 | 0.0 |
| 05/01/2026 |
28.60
|
101,800 | 28.80 | 28.80 | 28.30 | 0 | 3,200 | -0.1 |
| 02/01/2026 |
26.90
|
100,200 | 26.30 | 27.20 | 26 | 0 | 4,700 | -0.1 |
| 01/01/2026 |
28.80
|
40,700 | 28.70 | 29.40 | 28.70 | 100 | 2,200 | -0.1 |
| 31/12/2025 |
28.80
|
40,700 | 28.70 | 29.40 | 28.70 | 100 | 2,200 | -0.1 |
| 30/12/2025 |
28.70
|
49,400 | 29 | 29 | 28.70 | 0 | 0 | 0 |
| 29/12/2025 |
29
|
49,000 | 28.70 | 29.50 | 28.50 | 0 | 2,900 | -0.1 |
| 26/12/2025 |
28.70
|
91,200 | 29 | 29.20 | 28.50 | 0 | 800 | 0.0 |
| 25/12/2025 |
29.10
|
67,000 | 29.30 | 29.70 | 29.10 | 0 | 0 | 0 |
| 24/12/2025 |
29.20
|
62,600 | 29.40 | 29.70 | 29.20 | 0 | 0 | 0 |
| 23/12/2025 |
29.30
|
70,100 | 29.40 | 29.50 | 29.20 | 0 | 0 | 0 |
| 22/12/2025 |
29.30
|
45,000 | 29 | 29.60 | 29 | 1,200 | 0 | 0.0 |
| 19/12/2025 |
29
|
62,500 | 29.10 | 29.50 | 28.80 | 0 | 0 | 0 |
| 18/12/2025 |
29.10
|
41,500 | 29.30 | 29.70 | 28.90 | 0 | 800 | 0.0 |
| 17/12/2025 |
29.30
|
38,400 | 30 | 30 | 29.20 | 0 | 0 | 0 |
| 16/12/2025 |
30
|
71,900 | 28.80 | 30.20 | 28.60 | 7,900 | 0 | 0.2 |
| 15/12/2025 |
28.80
|
78,300 | 28.80 | 29.60 | 28.50 | 600 | 0 | 0.0 |