| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -1.68% | 27,868,600 | 80,900 | 1.0 |
23.20
24
23.40
|
|
2 tháng
(2026-08-05) |
-0.41 | -1.74% | 50,354,200 | -198,200 | -6.1 |
22.88
24.09
23.40
|
|
3 tháng
(2026-07-06) |
-1.07 | -4.35% | 80,817,400 | -269,100 | -7.7 |
22.88
24.84
23.40
|
|
6 tháng
(2026-04-07) |
-0.97 | -3.99% | 157,896,100 | -36,300 | -1.7 |
22.88
25.12
23.40
|
|
12 tháng
(2025-10-09) |
-2.27 | -8.86% | 286,498,500 | -913,000 | -25.3 |
22.88
27.16
23.40
|
|
24 tháng
(2024-10-14) |
-1.35 | -5.45% | 456,916,732 | -142,400 | -3.2 |
20.06
27.16
23.40
|
|
36 tháng
(2023-10-20) |
5.04 | 27.42% | 590,681,521 | 167,898 | 5.6 |
17.91
27.16
23.40
|
|
60 tháng
(2021-11-01) |
3.81 | 19.43% | 755,053,994 | 160,452 | 5.4 |
16.81
34.13
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
24.56
|
1,075,100 | 24.37 | 24.56 | 24.19 | 94,600 | 0 | 2.5 |
| 09/06/2026 |
24.37
|
1,125,900 | 24 | 24.37 | 24 | 100,200 | 22,000 | 2.0 |
| 08/06/2026 |
24.19
|
1,273,800 | 24.19 | 24.19 | 23.91 | 19,200 | 0 | 0.5 |
| 05/06/2026 |
24.19
|
1,574,000 | 23.81 | 24.19 | 23.81 | 51,500 | 0 | 1.3 |
| 04/06/2026 |
24
|
1,368,500 | 24.09 | 24.09 | 23.72 | 6,400 | 49,500 | -1.1 |
| 03/06/2026 |
24.09
|
663,800 | 24.19 | 24.19 | 23.91 | 2,600 | 25,500 | -0.6 |
| 02/06/2026 |
24.19
|
751,000 | 24.19 | 24.19 | 23.91 | 0 | 4,000 | -0.1 |
| 01/06/2026 |
24.19
|
1,086,200 | 24 | 24.19 | 23.91 | 6,500 | 21,000 | -0.4 |
| 29/05/2026 |
24.09
|
1,098,500 | 24 | 24.09 | 23.81 | 2,000 | 30,400 | -0.7 |
| 28/05/2026 |
24.09
|
871,100 | 24.19 | 24.19 | 23.72 | 0 | 3,600 | -0.1 |
| 27/05/2026 |
24.19
|
1,238,300 | 24.37 | 24.37 | 23.91 | 25,100 | 3,100 | 0.6 |
| 26/05/2026 |
24.37
|
1,543,200 | 24.19 | 24.37 | 24 | 18,900 | 26,400 | -0.2 |
| 25/05/2026 |
24.19
|
1,911,400 | 24 | 24.28 | 24 | 31,500 | 34,300 | -0.1 |
| 22/05/2026 |
24.19
|
1,675,600 | 24.28 | 24.28 | 23.91 | 29,600 | 1,800 | 0.7 |
| 21/05/2026 |
24.28
|
1,357,500 | 24.09 | 24.28 | 24 | 10,400 | 5,000 | 0.1 |
| 20/05/2026 |
24.28
|
1,605,500 | 24.47 | 24.47 | 23.81 | 51,400 | 20,900 | 0.8 |
| 19/05/2026 |
24.47
|
1,646,100 | 24.28 | 24.47 | 24.28 | 42,300 | 5,000 | 1.0 |
| 18/05/2026 |
24.37
|
474,000 | 24.47 | 24.47 | 24.19 | 0 | 0 | 0 |
| 15/05/2026 |
24.47
|
1,329,400 | 24.65 | 24.65 | 24.28 | 12,800 | 0 | 0.3 |
| 14/05/2026 |
24.56
|
1,354,200 | 24.37 | 24.56 | 24.28 | 4,000 | 14,900 | -0.3 |
| 13/05/2026 |
24.47
|
482,200 | 24.56 | 24.56 | 24.28 | 14,300 | 2,200 | 0.3 |
| 12/05/2026 |
24.56
|
1,335,700 | 24.19 | 24.56 | 24.19 | 12,700 | 28,100 | -0.4 |
| 11/05/2026 |
24.37
|
828,400 | 24.47 | 24.47 | 24.28 | 0 | 11,100 | -0.3 |
| 08/05/2026 |
24.47
|
1,220,200 | 24.37 | 24.47 | 24.19 | 0 | 24,900 | -0.7 |
| 07/05/2026 |
24.37
|
1,465,700 | 24.28 | 24.37 | 24.09 | 21,500 | 25,500 | -0.1 |
| 06/05/2026 |
24.28
|
1,258,600 | 24 | 24.28 | 23.91 | 20,600 | 7,700 | 0.3 |
| 05/05/2026 |
24.19
|
1,141,600 | 24.47 | 24.47 | 23.91 | 11,500 | 500 | 0.3 |
| 04/05/2026 |
24.47
|
1,275,400 | 24.65 | 24.65 | 24.37 | 30,700 | 19,000 | 0.3 |
| 29/04/2026 |
24.65
|
1,517,600 | 24.37 | 24.65 | 24.37 | 49,100 | 34,400 | 0.4 |
| 28/04/2026 |
24.56
|
1,618,900 | 24.28 | 24.56 | 24.19 | 5,100 | 33,800 | -0.8 |
| 24/04/2026 |
24.47
|
1,465,700 | 24.19 | 24.47 | 24.09 | 17,700 | 2,000 | 0.4 |
| 23/04/2026 |
24.37
|
944,800 | 24.56 | 24.56 | 24.09 | 16,400 | 14,900 | 0.0 |
| 22/04/2026 |
24.56
|
1,791,500 | 24.37 | 24.56 | 24.19 | 15,300 | 32,800 | -0.5 |
| 21/04/2026 |
24.47
|
922,100 | 24.65 | 24.65 | 24.47 | 0 | 2,000 | -0.1 |
| 20/04/2026 |
24.65
|
1,715,300 | 24.47 | 24.65 | 24.19 | 17,600 | 9,000 | 0.2 |
| 17/04/2026 |
24.47
|
1,602,000 | 24.56 | 24.56 | 24.19 | 21,200 | 5,800 | 0.4 |
| 16/04/2026 |
24.56
|
1,595,700 | 24.65 | 24.65 | 24.09 | 1,400 | 41,900 | -1.1 |
| 15/04/2026 |
24.65
|
1,620,700 | 24.28 | 24.65 | 24.28 | 3,300 | 1,000 | 0.1 |
| 14/04/2026 |
24.56
|
1,131,200 | 24.74 | 24.74 | 24.28 | 0 | 0 | 0 |
| 13/04/2026 |
24.74
|
1,415,300 | 24.65 | 24.74 | 24.19 | 1,800 | 0 | 0.0 |
| 10/04/2026 |
24.65
|
1,244,900 | 24.93 | 24.93 | 24.28 | 28,700 | 20,700 | 0.2 |
| 09/04/2026 |
24.93
|
1,811,400 | 24.84 | 24.93 | 24.56 | 0 | 15,100 | -0.4 |
| 08/04/2026 |
24.84
|
1,379,600 | 24.28 | 24.84 | 24.28 | 1,000 | 22,500 | -0.6 |
| 07/04/2026 |
24.37
|
1,900,400 | 24.56 | 24.56 | 23.72 | 500 | 112,600 | -2.9 |
| 06/04/2026 |
24.56
|
1,460,900 | 24.74 | 24.74 | 24.28 | 6,000 | 46,400 | -1.1 |
| 03/04/2026 |
24.74
|
1,584,100 | 24.56 | 24.74 | 24.19 | 0 | 56,100 | -1.5 |
| 02/04/2026 |
24.65
|
1,566,900 | 24.84 | 24.84 | 24.47 | 7,100 | 48,700 | -1.1 |
| 01/04/2026 |
24.84
|
1,407,700 | 24.65 | 24.93 | 24.37 | 0 | 48,900 | -1.3 |
| 31/03/2026 |
24.65
|
1,655,800 | 24.09 | 24.65 | 24.09 | 25,700 | 26,100 | 0.0 |
| 30/03/2026 |
24.37
|
1,427,000 | 24.37 | 24.37 | 23.72 | 57,000 | 29,100 | 0.7 |
| 27/03/2026 |
24.37
|
1,045,400 | 24.19 | 24.37 | 23.91 | 22,500 | 35,600 | -0.3 |
| 26/03/2026 |
24.19
|
1,126,900 | 24.37 | 24.37 | 23.91 | 11,700 | 26,200 | -0.4 |
| 25/03/2026 |
24.37
|
798,700 | 24.19 | 24.37 | 23.91 | 35,400 | 12,800 | 0.6 |
| 24/03/2026 |
24.19
|
1,024,000 | 23.63 | 24.19 | 23.63 | 14,900 | 39,100 | -0.6 |
| 23/03/2026 |
23.72
|
1,050,100 | 23.63 | 23.81 | 23.26 | 11,700 | 57,000 | -1.2 |
| 20/03/2026 |
23.91
|
810,800 | 23.72 | 23.91 | 23.44 | 6,500 | 20,000 | -0.3 |
| 19/03/2026 |
23.81
|
1,118,000 | 23.44 | 23.81 | 23.26 | 95,800 | 16,400 | 2.0 |
| 18/03/2026 |
23.72
|
800,300 | 23.44 | 23.72 | 23.44 | 4,300 | 23,300 | -0.5 |
| 17/03/2026 |
23.63
|
709,200 | 23.44 | 23.72 | 23.35 | 2,100 | 21,300 | -0.5 |
| 16/03/2026 |
23.44
|
650,400 | 23.07 | 23.44 | 23.07 | 0 | 41,200 | -1.0 |
| 13/03/2026 |
23.26
|
722,500 | 23.53 | 23.53 | 23.07 | 0 | 46,100 | -1.2 |
| 12/03/2026 |
23.53
|
800,300 | 24 | 24.09 | 23.53 | 7,900 | 30,300 | -0.6 |
| 11/03/2026 |
24
|
1,182,100 | 23.63 | 24.19 | 23.63 | 74,700 | 33,500 | 1.1 |
| 10/03/2026 |
23.63
|
1,177,000 | 23.07 | 23.63 | 22.60 | 99,800 | 25,200 | 1.9 |
| 09/03/2026 |
23.07
|
1,428,000 | 25.12 | 25.12 | 22.79 | 26,500 | 115,500 | -2.3 |
| 06/03/2026 |
25.12
|
837,000 | 24.93 | 25.12 | 24.84 | 9,100 | 23,500 | -0.4 |
| 05/03/2026 |
24.93
|
1,010,200 | 24.74 | 24.93 | 24.65 | 16,100 | 54,000 | -1.0 |
| 04/03/2026 |
24.74
|
1,213,700 | 25.21 | 25.30 | 24.37 | 57,700 | 49,300 | 0.2 |
| 03/03/2026 |
25.21
|
1,040,700 | 24.93 | 25.21 | 24.84 | 9,500 | 64,900 | -1.5 |
| 02/03/2026 |
24.93
|
1,051,300 | 25.58 | 25.67 | 24.74 | 21,800 | 41,700 | -0.5 |
| 27/02/2026 |
25.58
|
719,200 | 25.40 | 25.67 | 25.40 | 0 | 9,900 | -0.3 |
| 26/02/2026 |
25.58
|
1,101,200 | 25.30 | 25.58 | 25.21 | 47,700 | 64,400 | -0.5 |
| 25/02/2026 |
25.40
|
893,900 | 25.30 | 25.40 | 25.21 | 7,500 | 2,000 | 0.1 |
| 24/02/2026 |
25.40
|
964,000 | 25.67 | 25.67 | 25.21 | 33,300 | 14,100 | 0.5 |
| 23/02/2026 |
25.67
|
838,000 | 25.40 | 25.77 | 25.30 | 40,400 | 26,300 | 0.4 |
| 13/02/2026 |
25.58
|
813,600 | 25.49 | 25.67 | 25.21 | 1,500 | 22,500 | -0.6 |
| 12/02/2026 |
25.49
|
1,067,900 | 25.30 | 25.67 | 25.12 | 1,700 | 22,000 | -0.6 |
| 11/02/2026 |
25.49
|
1,190,900 | 25.21 | 25.58 | 25.12 | 27,000 | 70,100 | -1.2 |
| 10/02/2026 |
25.21
|
1,253,000 | 25.02 | 25.49 | 25.02 | 41,800 | 100,700 | -1.6 |
| 09/02/2026 |
25.21
|
1,288,100 | 24.93 | 25.40 | 24.84 | 17,200 | 90,200 | -2.0 |
| 06/02/2026 |
25.02
|
1,193,400 | 25.30 | 25.30 | 24.65 | 20,600 | 16,300 | 0.1 |
| 05/02/2026 |
25.30
|
1,288,800 | 25.12 | 25.58 | 25.02 | 45,900 | 66,900 | -0.6 |
| 04/02/2026 |
25.21
|
1,340,900 | 25.30 | 25.40 | 25.02 | 20,800 | 14,000 | 0.2 |
| 03/02/2026 |
25.30
|
1,390,400 | 25.21 | 25.49 | 25.02 | 23,200 | 29,500 | -0.2 |
| 02/02/2026 |
25.21
|
1,418,900 | 25.58 | 25.58 | 24.93 | 82,000 | 8,900 | 2.0 |
| 30/01/2026 |
25.58
|
1,287,100 | 25.40 | 25.58 | 25.21 | 5,800 | 27,100 | -0.6 |
| 29/01/2026 |
25.40
|
1,250,600 | 25.02 | 25.58 | 25.02 | 28,200 | 21,400 | 0.2 |
| 28/01/2026 |
25.21
|
1,390,500 | 25.02 | 25.40 | 24.93 | 37,200 | 168,300 | -3.6 |
| 27/01/2026 |
25.12
|
1,311,000 | 24.93 | 25.40 | 24.93 | 100 | 111,200 | -3.0 |
| 26/01/2026 |
25.02
|
1,276,400 | 25.21 | 25.21 | 24.84 | 30,100 | 4,300 | 0.7 |
| 23/01/2026 |
25.21
|
1,375,100 | 25.67 | 25.67 | 25.12 | 87,300 | 99,400 | -0.3 |
| 22/01/2026 |
25.67
|
1,428,100 | 25.40 | 25.86 | 25.40 | 50,500 | 38,300 | 0.3 |
| 21/01/2026 |
25.40
|
1,077,500 | 25.40 | 25.49 | 25.21 | 48,200 | 1,000 | 1.3 |
| 20/01/2026 |
25.40
|
1,116,400 | 25.77 | 25.77 | 25.21 | 15,000 | 26,500 | -0.3 |
| 19/01/2026 |
25.77
|
1,408,800 | 25.40 | 25.77 | 25.12 | 147,800 | 7,800 | 3.8 |
| 16/01/2026 |
25.40
|
1,035,600 | 25.12 | 25.49 | 24.93 | 156,000 | 10,900 | 4.0 |
| 15/01/2026 |
25.12
|
1,172,500 | 25.40 | 25.40 | 24.84 | 122,500 | 17,300 | 2.9 |
| 14/01/2026 |
25.40
|
1,048,200 | 25.77 | 25.77 | 25.30 | 62,100 | 33,700 | 0.8 |
| 13/01/2026 |
25.77
|
1,192,900 | 25.58 | 25.77 | 25.30 | 65,200 | 53,500 | 0.3 |
| 12/01/2026 |
25.58
|
1,217,300 | 25.12 | 25.58 | 24.84 | 25,400 | 48,300 | -0.6 |