| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.15 | -0.57% | 1,107,700 | 7,500 | 1.1 |
26.35
27.25
26.40
|
|
2 tháng
(2026-08-10) |
-0.52 | -1.94% | 3,178,900 | 18,000 | 1.4 |
25.85
27.25
26.40
|
|
3 tháng
(2026-07-10) |
-0.43 | -1.60% | 4,841,400 | 80,600 | 3.1 |
25.25
27.25
26.40
|
|
6 tháng
(2026-04-13) |
0.36 | 1.38% | 9,084,200 | 388,300 | 11.7 |
25.06
27.25
26.40
|
|
12 tháng
(2025-10-13) |
-1.73 | -6.14% | 21,693,400 | -439,500 | -13.8 |
24.83
29.05
26.40
|
|
24 tháng
(2024-10-18) |
-5.32 | -16.80% | 69,022,900 | -5,013,700 | -162.9 |
21.32
33.34
26.40
|
|
36 tháng
(2023-10-24) |
1.38 | 5.51% | 121,361,900 | -5,377,035 | -180.0 |
21.32
36.85
26.40
|
|
60 tháng
(2021-11-03) |
-12.96 | -32.97% | 312,486,700 | -1,099,856 | 2.3 |
11.44
45.22
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
26.08
|
27,100 | 25.99 | 26.08 | 25.85 | 2,600 | 0 | 0.1 |
| 10/06/2026 |
25.99
|
74,100 | 25.76 | 26.18 | 25.76 | 27,500 | 0 | 0.8 |
| 09/06/2026 |
25.71
|
21,400 | 25.94 | 25.99 | 25.67 | 0 | 100 | 0.0 |
| 08/06/2026 |
25.76
|
102,300 | 26.13 | 26.13 | 25.57 | 4,800 | 800 | 0.1 |
| 05/06/2026 |
25.99
|
27,900 | 25.99 | 26.13 | 25.99 | 200 | 0 | 0.0 |
| 04/06/2026 |
25.99
|
11,700 | 25.99 | 26.04 | 25.94 | 0 | 0 | 0 |
| 03/06/2026 |
25.99
|
79,200 | 26.13 | 26.22 | 25.62 | 2,700 | 0 | 0.1 |
| 02/06/2026 |
26.08
|
161,700 | 25.71 | 26.13 | 25.48 | 36,300 | 400 | 1.0 |
| 01/06/2026 |
25.57
|
43,600 | 25.53 | 25.67 | 25.53 | 10,100 | 0 | 0.3 |
| 29/05/2026 |
25.53
|
51,800 | 25.06 | 25.57 | 25.06 | 0 | 0 | 0 |
| 28/05/2026 |
25.06
|
117,300 | 25.25 | 25.25 | 25.02 | 1,000 | 0 | 0.0 |
| 27/05/2026 |
25.25
|
105,900 | 25.39 | 25.39 | 25.16 | 10,000 | 400 | 0.3 |
| 26/05/2026 |
25.39
|
117,700 | 25.25 | 25.53 | 25.06 | 39,600 | 2,800 | 1.0 |
| 25/05/2026 |
25.30
|
88,200 | 25.25 | 25.53 | 25.02 | 8,300 | 1,200 | 0.2 |
| 22/05/2026 |
25.30
|
83,300 | 25.39 | 25.57 | 25.20 | 0 | 0 | 0 |
| 21/05/2026 |
25.39
|
77,400 | 25.71 | 25.71 | 25.30 | 7,800 | 0 | 0.2 |
| 20/05/2026 |
25.39
|
114,700 | 25.62 | 25.62 | 25.25 | 1,600 | 0 | 0.0 |
| 19/05/2026 |
25.62
|
86,400 | 25.76 | 25.85 | 25.62 | 0 | 1,200 | 0.0 |
| 18/05/2026 |
25.76
|
53,700 | 25.71 | 25.85 | 25.71 | 20,000 | 0 | 0.6 |
| 15/05/2026 |
25.76
|
89,300 | 25.94 | 25.99 | 25.67 | 0 | 0 | 0 |
| 14/05/2026 |
25.94
|
67,100 | 25.94 | 25.99 | 25.76 | 10,000 | 0 | 0.3 |
| 13/05/2026 |
25.94
|
99,900 | 25.90 | 25.99 | 25.71 | 200 | 200 | 0 |
| 12/05/2026 |
25.90
|
100,400 | 25.94 | 26.04 | 25.90 | 0 | 600 | 0.0 |
| 11/05/2026 |
25.94
|
142,700 | 25.99 | 26.22 | 25.94 | 2,800 | 11,400 | -0.2 |
| 08/05/2026 |
25.99
|
91,100 | 26.18 | 26.18 | 25.94 | 11,400 | 5,200 | 0.2 |
| 07/05/2026 |
26.18
|
110,800 | 26.36 | 26.41 | 26.13 | 47,500 | 0 | 1.4 |
| 06/05/2026 |
26.41
|
75,500 | 26.27 | 26.41 | 26.18 | 60,000 | 200 | 1.7 |
| 05/05/2026 |
26.27
|
46,900 | 26.22 | 26.27 | 26.04 | 0 | 4,400 | -0.1 |
| 04/05/2026 |
26.18
|
66,600 | 26.41 | 26.50 | 26.18 | 1,100 | 0 | 0.0 |
| 29/04/2026 |
26.36
|
22,300 | 26.13 | 26.36 | 26.13 | 1,000 | 0 | 0.0 |
| 28/04/2026 |
26.13
|
81,800 | 26.59 | 26.59 | 26.13 | 10,200 | 1,800 | 0.2 |
| 24/04/2026 |
26.41
|
39,100 | 26.13 | 26.59 | 26.08 | 0 | 1,600 | 0.0 |
| 23/04/2026 |
26.13
|
76,600 | 26.55 | 26.59 | 26.04 | 9,700 | 4,400 | 0.1 |
| 22/04/2026 |
26.31
|
73,100 | 26.59 | 26.59 | 26.31 | 0 | 7,200 | -0.2 |
| 21/04/2026 |
26.31
|
134,600 | 26.59 | 26.69 | 26.31 | 3,000 | 4,300 | 0.0 |
| 20/04/2026 |
26.31
|
25,800 | 26.13 | 26.31 | 26.13 | 5,000 | 0 | 0.1 |
| 17/04/2026 |
26.36
|
39,500 | 26.08 | 26.41 | 26.08 | 2,500 | 0 | 0.1 |
| 16/04/2026 |
26.36
|
32,800 | 26.31 | 26.41 | 26.04 | 200 | 1,300 | 0.0 |
| 15/04/2026 |
26.31
|
105,600 | 26.13 | 26.41 | 26.08 | 3,700 | 0 | 0.1 |
| 14/04/2026 |
26.13
|
87,100 | 26.04 | 26.22 | 25.99 | 21,200 | 0 | 0.6 |
| 13/04/2026 |
25.99
|
166,100 | 26.22 | 26.45 | 25.94 | 2,200 | 0 | 0.1 |
| 10/04/2026 |
26.27
|
70,000 | 26.27 | 26.55 | 26.27 | 3,800 | 0 | 0.1 |
| 09/04/2026 |
26.27
|
109,000 | 26.45 | 26.45 | 26.22 | 5,000 | 300 | 0.1 |
| 08/04/2026 |
26.31
|
83,400 | 26.50 | 26.69 | 26.22 | 16,000 | 6,500 | 0.3 |
| 07/04/2026 |
25.85
|
82,800 | 25.80 | 26.22 | 25.80 | 58,000 | 7,100 | 1.4 |
| 06/04/2026 |
25.85
|
19,800 | 25.99 | 26.22 | 25.80 | 0 | 800 | 0.0 |
| 03/04/2026 |
25.99
|
50,700 | 26.08 | 26.13 | 25.94 | 8,000 | 6,500 | 0.0 |
| 02/04/2026 |
26.18
|
35,800 | 26.59 | 26.59 | 26.18 | 3,200 | 200 | 0.1 |
| 01/04/2026 |
26.31
|
116,200 | 26.31 | 26.45 | 26.18 | 4,500 | 0 | 0.1 |
| 31/03/2026 |
26.18
|
49,000 | 26.22 | 26.41 | 26.18 | 1,800 | 0 | 0.1 |
| 30/03/2026 |
26.22
|
66,600 | 25.94 | 26.22 | 25.67 | 12,700 | 4,700 | 0.2 |
| 27/03/2026 |
26.22
|
105,300 | 26.08 | 26.27 | 26.04 | 8,800 | 27,000 | -0.5 |
| 26/03/2026 |
26.08
|
30,800 | 25.94 | 26.59 | 25.94 | 1,400 | 100 | 0.0 |
| 25/03/2026 |
26.08
|
88,800 | 25.85 | 26.13 | 25.85 | 32,100 | 0 | 0.9 |
| 24/03/2026 |
25.90
|
65,700 | 25.90 | 25.99 | 25.53 | 45,300 | 0 | 1.3 |
| 23/03/2026 |
25.11
|
62,400 | 25.16 | 25.48 | 24.83 | 13,000 | 12,900 | 0.0 |
| 20/03/2026 |
25.57
|
73,700 | 25.90 | 26.08 | 25.43 | 10,100 | 4,200 | 0.2 |
| 19/03/2026 |
24.83
|
38,500 | 26.04 | 26.13 | 24.83 | 0 | 3,700 | -0.1 |
| 18/03/2026 |
26.13
|
32,500 | 26.18 | 26.31 | 26.04 | 2,700 | 1,600 | 0.0 |
| 17/03/2026 |
26.18
|
40,000 | 26.13 | 26.36 | 26.08 | 1,000 | 0 | 0.0 |
| 16/03/2026 |
26.13
|
85,800 | 26.31 | 26.31 | 25.99 | 11,600 | 0 | 0.3 |
| 13/03/2026 |
26.22
|
68,400 | 25.99 | 26.31 | 25.99 | 18,900 | 0 | 0.5 |
| 12/03/2026 |
26.27
|
44,200 | 26.13 | 26.31 | 26.04 | 8,900 | 6,100 | 0.1 |
| 11/03/2026 |
26.31
|
76,600 | 25.48 | 26.41 | 25.48 | 15,300 | 0 | 0.4 |
| 10/03/2026 |
25.94
|
98,200 | 25.90 | 25.94 | 25.11 | 11,500 | 200 | 0.3 |
| 09/03/2026 |
24.83
|
298,800 | 25.53 | 26.13 | 24.83 | 30,000 | 0 | 0.8 |
| 06/03/2026 |
26.69
|
103,600 | 26.82 | 26.87 | 26.59 | 0 | 800 | 0.0 |
| 05/03/2026 |
27.06
|
24,000 | 27.01 | 27.15 | 27.01 | 100 | 600 | 0.0 |
| 04/03/2026 |
27.01
|
153,800 | 26.87 | 27.06 | 26.36 | 10,000 | 1,100 | 0.3 |
| 03/03/2026 |
26.87
|
124,900 | 27.06 | 27.33 | 26.87 | 1,400 | 31,800 | -0.9 |
| 02/03/2026 |
27.06
|
235,000 | 26.50 | 27.38 | 26.50 | 1,600 | 4,600 | -0.1 |
| 27/02/2026 |
27.43
|
104,400 | 27.57 | 27.57 | 27.33 | 0 | 5,900 | -0.2 |
| 26/02/2026 |
27.43
|
85,700 | 27.80 | 27.80 | 27.43 | 0 | 600 | 0.0 |
| 25/02/2026 |
27.75
|
381,700 | 27.89 | 28.12 | 27.33 | 19,000 | 191,600 | -5.2 |
| 24/02/2026 |
27.70
|
124,100 | 27.89 | 27.89 | 27.52 | 0 | 0 | 0 |
| 23/02/2026 |
27.75
|
114,700 | 27.43 | 27.80 | 27.38 | 42,900 | 800 | 1.3 |
| 13/02/2026 |
27.06
|
27,400 | 27.06 | 27.10 | 26.96 | 900 | 0 | 0.0 |
| 12/02/2026 |
27.01
|
36,300 | 26.96 | 27.19 | 26.96 | 1,100 | 0 | 0.0 |
| 11/02/2026 |
26.96
|
40,600 | 26.96 | 27.19 | 26.92 | 0 | 0 | 0 |
| 10/02/2026 |
26.92
|
54,000 | 27.19 | 27.33 | 26.87 | 500 | 0 | 0.0 |
| 09/02/2026 |
27.10
|
40,100 | 27.10 | 27.24 | 27.10 | 0 | 0 | 0 |
| 06/02/2026 |
27.15
|
111,500 | 27.33 | 27.33 | 26.92 | 0 | 9,300 | -0.3 |
| 05/02/2026 |
27.43
|
143,000 | 27.98 | 27.98 | 27.43 | 0 | 0 | 0 |
| 04/02/2026 |
27.57
|
317,900 | 28.17 | 28.17 | 27.57 | 0 | 150,000 | -4.5 |
| 03/02/2026 |
28.03
|
296,700 | 27.06 | 28.17 | 27.01 | 9,300 | 1,900 | 0.2 |
| 02/02/2026 |
26.78
|
129,400 | 27.24 | 27.24 | 26.64 | 1,200 | 11,000 | -0.3 |
| 30/01/2026 |
27.06
|
60,500 | 26.87 | 27.38 | 26.87 | 800 | 0 | 0.0 |
| 29/01/2026 |
26.87
|
103,100 | 26.69 | 26.87 | 26.64 | 0 | 0 | 0 |
| 28/01/2026 |
26.73
|
79,500 | 26.78 | 26.82 | 26.69 | 7,200 | 1,100 | 0.2 |
| 27/01/2026 |
26.78
|
139,600 | 26.78 | 26.87 | 26.59 | 0 | 6,900 | -0.2 |
| 26/01/2026 |
26.78
|
180,700 | 27.52 | 27.52 | 26.69 | 1,000 | 300 | 0.0 |
| 23/01/2026 |
27.57
|
184,400 | 27.84 | 28.21 | 27.33 | 100 | 30,600 | -0.9 |
| 22/01/2026 |
27.80
|
157,600 | 28.26 | 28.26 | 27.61 | 7,600 | 0 | 0.2 |
| 21/01/2026 |
27.75
|
148,800 | 28.35 | 28.35 | 27.61 | 0 | 8,300 | -0.3 |
| 20/01/2026 |
28.31
|
155,200 | 28.72 | 29.00 | 28.26 | 0 | 108,400 | -3.3 |
| 19/01/2026 |
28.63
|
323,000 | 28.45 | 29.19 | 28.26 | 0 | 127,000 | -3.9 |
| 16/01/2026 |
28.12
|
128,100 | 28.54 | 28.68 | 27.98 | 0 | 5,400 | -0.2 |
| 15/01/2026 |
28.49
|
236,200 | 28.17 | 28.54 | 28.17 | 10,200 | 4,600 | 0.2 |
| 14/01/2026 |
27.89
|
175,300 | 27.52 | 28.26 | 27.47 | 7,500 | 200 | 0.2 |
| 13/01/2026 |
27.43
|
114,900 | 27.61 | 27.61 | 27.10 | 2,300 | 300 | 0.1 |