| 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) |
-2.90 | -10.94% | 98,911,600 | -858,535 | 0 |
22.95
27
22.95
|
|
2 tháng
(2026-08-05) |
-2.85 | -10.78% | 204,582,600 | -858,535 | 0 |
22.95
27
22.95
|
|
3 tháng
(2026-07-06) |
-4.10 | -14.80% | 329,352,900 | -858,535 | 0 |
21.30
27.70
22.95
|
|
6 tháng
(2026-04-07) |
-1.32 | -5.28% | 762,829,800 | -858,535 | 0 |
21.30
35.35
22.95
|
|
12 tháng
(2025-10-09) |
-13.10 | -35.69% | 2,029,586,900 | -858,535 | 0 |
21.30
41.91
22.95
|
|
24 tháng
(2024-10-14) |
5.11 | 27.61% | 4,070,074,800 | -858,535 | 0 |
15.55
41.91
22.95
|
|
36 tháng
(2023-10-20) |
-2.09 | -8.13% | 6,121,584,000 | -858,535 | 0 |
15.55
41.91
22.95
|
|
60 tháng
(2021-11-01) |
-6.48 | -21.55% | 8,100,386,600 | -858,535 | 0 |
15.55
41.91
22.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
28.63
|
2,052,800 | 28.30 | 28.68 | 28.10 | 0 | 0 | 0 |
| 09/06/2026 |
28.10
|
3,303,700 | 28.73 | 29.07 | 27.91 | 0 | 0 | 0 |
| 08/06/2026 |
28.59
|
4,741,600 | 29.84 | 29.84 | 28.59 | 0 | 0 | 0 |
| 05/06/2026 |
30.13
|
4,324,400 | 30.08 | 30.57 | 29.79 | 0 | 0 | 0 |
| 04/06/2026 |
30.03
|
3,978,600 | 29.31 | 30.47 | 28.92 | 0 | 0 | 0 |
| 03/06/2026 |
29.02
|
6,191,400 | 29.94 | 30.03 | 28.39 | 0 | 0 | 0 |
| 02/06/2026 |
29.94
|
4,196,500 | 30.18 | 30.76 | 29.60 | 0 | 0 | 0 |
| 01/06/2026 |
30.13
|
3,426,500 | 31.10 | 31.10 | 30.03 | 0 | 0 | 0 |
| 29/05/2026 |
31.15
|
3,625,300 | 31.15 | 31.34 | 30.61 | 0 | 0 | 0 |
| 28/05/2026 |
31.15
|
6,400,700 | 30.23 | 31.68 | 30.08 | 0 | 0 | 0 |
| 27/05/2026 |
30.18
|
6,536,400 | 31.39 | 31.48 | 30.03 | 0 | 0 | 0 |
| 26/05/2026 |
31.58
|
2,920,100 | 31.68 | 31.77 | 31.10 | 0 | 0 | 0 |
| 25/05/2026 |
31.68
|
4,609,600 | 30.90 | 31.97 | 30.86 | 0 | 0 | 0 |
| 22/05/2026 |
30.61
|
7,363,200 | 31.68 | 31.68 | 30.28 | 0 | 0 | 0 |
| 21/05/2026 |
31.68
|
4,956,200 | 32.50 | 32.84 | 31.58 | 0 | 0 | 0 |
| 20/05/2026 |
32.35
|
7,397,400 | 32.35 | 32.98 | 30.95 | 0 | 0 | 0 |
| 19/05/2026 |
32.35
|
8,829,500 | 32.01 | 32.84 | 31.44 | 0 | 0 | 0 |
| 18/05/2026 |
31.97
|
8,326,000 | 32.50 | 33.03 | 31.39 | 0 | 0 | 0 |
| 15/05/2026 |
32.84
|
5,675,800 | 33.03 | 33.32 | 31.97 | 0 | 0 | 0 |
| 14/05/2026 |
32.98
|
7,067,600 | 32.16 | 33.42 | 31.82 | 0 | 0 | 0 |
| 13/05/2026 |
31.87
|
14,370,000 | 34.67 | 34.67 | 31.87 | 0 | 0 | 0 |
| 12/05/2026 |
34.24
|
12,470,600 | 32.16 | 34.38 | 32.06 | 0 | 0 | 0 |
| 11/05/2026 |
32.45
|
11,671,900 | 34.72 | 35.93 | 32.45 | 0 | 0 | 0 |
| 08/05/2026 |
34.67
|
8,119,600 | 35.06 | 35.25 | 34.14 | 0 | 0 | 0 |
| 07/05/2026 |
35.25
|
12,839,000 | 35.64 | 36.22 | 33.99 | 0 | 0 | 0 |
| 06/05/2026 |
35.35
|
10,445,000 | 34.38 | 35.35 | 33.32 | 0 | 0 | 0 |
| 05/05/2026 |
33.99
|
15,997,900 | 31.92 | 34.38 | 31.53 | 0 | 0 | 0 |
| 04/05/2026 |
32.55
|
10,352,200 | 31.58 | 32.64 | 31.44 | 0 | 0 | 0 |
| 29/04/2026 |
31.19
|
16,939,100 | 30.42 | 31.68 | 30.13 | 0 | 0 | 0 |
| 28/04/2026 |
29.75
|
16,458,400 | 27.81 | 29.75 | 27.77 | 0 | 0 | 0 |
| 24/04/2026 |
27.81
|
4,957,500 | 28.54 | 28.73 | 27.72 | 0 | 0 | 0 |
| 23/04/2026 |
28.06
|
10,079,200 | 29.26 | 29.41 | 28.06 | 0 | 0 | 0 |
| 22/04/2026 |
28.92
|
9,081,900 | 28.34 | 29.46 | 27.72 | 0 | 0 | 0 |
| 21/04/2026 |
28.30
|
10,605,500 | 28.59 | 29.26 | 28.20 | 0 | 0 | 0 |
| 20/04/2026 |
28.44
|
6,682,700 | 27.62 | 28.49 | 27.19 | 0 | 0 | 0 |
| 17/04/2026 |
27.62
|
7,239,000 | 28.20 | 28.97 | 27.57 | 0 | 0 | 0 |
| 16/04/2026 |
28.59
|
16,443,400 | 28.49 | 29.60 | 28.01 | 0 | 0 | 0 |
| 15/04/2026 |
28.30
|
14,406,500 | 27.33 | 28.68 | 27.28 | 0 | 0 | 0 |
| 14/04/2026 |
26.94
|
3,851,100 | 26.90 | 27.09 | 26.65 | 0 | 0 | 0 |
| 13/04/2026 |
26.61
|
3,915,100 | 26.08 | 27.09 | 25.98 | 0 | 0 | 0 |
| 10/04/2026 |
26.56
|
4,603,300 | 26.90 | 27.04 | 26.12 | 0 | 0 | 0 |
| 09/04/2026 |
26.65
|
5,733,600 | 26.56 | 27.09 | 26.27 | 0 | 0 | 0 |
| 08/04/2026 |
26.65
|
7,005,000 | 25.88 | 26.65 | 25.59 | 0 | 0 | 0 |
| 07/04/2026 |
24.92
|
2,820,600 | 24.87 | 25.45 | 24.63 | 0 | 0 | 0 |
| 06/04/2026 |
24.87
|
3,943,800 | 25.40 | 26.08 | 24.77 | 0 | 0 | 0 |
| 03/04/2026 |
25.59
|
6,426,300 | 26.08 | 27.28 | 25.45 | 0 | 0 | 0 |
| 02/04/2026 |
26.27
|
6,533,700 | 27.04 | 27.33 | 26.27 | 0 | 0 | 0 |
| 01/04/2026 |
26.61
|
10,207,100 | 25.88 | 26.61 | 25.79 | 0 | 0 | 0 |
| 31/03/2026 |
24.87
|
2,502,700 | 24.82 | 24.96 | 24.58 | 0 | 0 | 0 |
| 30/03/2026 |
24.77
|
2,525,500 | 24.14 | 24.82 | 24.14 | 0 | 0 | 0 |
| 27/03/2026 |
24.87
|
3,502,600 | 24.68 | 25.16 | 24.43 | 0 | 0 | 0 |
| 26/03/2026 |
24.68
|
2,053,900 | 25.30 | 25.40 | 24.68 | 0 | 0 | 0 |
| 25/03/2026 |
25.45
|
5,258,800 | 24.58 | 25.54 | 24.53 | 0 | 0 | 0 |
| 24/03/2026 |
24.43
|
2,727,600 | 24.29 | 24.77 | 24.29 | 0 | 0 | 0 |
| 23/03/2026 |
24.48
|
5,054,500 | 24.68 | 24.68 | 23.66 | 0 | 0 | 0 |
| 20/03/2026 |
25.25
|
8,424,800 | 24.77 | 25.25 | 23.95 | 0 | 0 | 0 |
| 19/03/2026 |
25.16
|
5,186,300 | 25.11 | 25.21 | 24.48 | 0 | 0 | 0 |
| 18/03/2026 |
25.21
|
3,490,200 | 25.59 | 26.03 | 25.21 | 0 | 0 | 0 |
| 17/03/2026 |
25.54
|
5,159,000 | 25.11 | 25.98 | 25.01 | 0 | 0 | 0 |
| 16/03/2026 |
25.01
|
4,825,600 | 24.39 | 25.01 | 24.24 | 0 | 0 | 0 |
| 13/03/2026 |
24.39
|
3,440,100 | 24.72 | 25.11 | 24.39 | 0 | 0 | 0 |
| 12/03/2026 |
25.01
|
6,624,900 | 23.95 | 25.21 | 23.95 | 0 | 0 | 0 |
| 11/03/2026 |
24.72
|
8,105,900 | 23.18 | 24.72 | 23.08 | 0 | 0 | 0 |
| 10/03/2026 |
23.23
|
10,408,500 | 24.14 | 24.14 | 22.70 | 0 | 0 | 0 |
| 09/03/2026 |
23.61
|
3,092,300 | 23.61 | 24.14 | 23.61 | 0 | 0 | 0 |
| 06/03/2026 |
25.35
|
3,666,200 | 26.08 | 26.08 | 25.35 | 0 | 0 | 0 |
| 05/03/2026 |
26.08
|
6,995,600 | 26.85 | 27.62 | 26.08 | 0 | 0 | 0 |
| 04/03/2026 |
27.04
|
9,389,800 | 25.40 | 27.04 | 24.48 | 0 | 0 | 0 |
| 03/03/2026 |
25.45
|
9,568,800 | 26.85 | 27.04 | 25.16 | 0 | 0 | 0 |
| 02/03/2026 |
26.85
|
8,153,700 | 27.52 | 27.77 | 26.85 | 0 | 0 | 0 |
| 27/02/2026 |
28.06
|
3,100,400 | 28.78 | 28.78 | 28.06 | 0 | 0 | 0 |
| 26/02/2026 |
28.73
|
5,428,900 | 27.57 | 28.83 | 27.57 | 0 | 0 | 0 |
| 25/02/2026 |
27.57
|
9,042,700 | 28.30 | 28.49 | 27.57 | 0 | 0 | 0 |
| 24/02/2026 |
28.49
|
5,228,100 | 28.59 | 28.68 | 28.34 | 0 | 0 | 0 |
| 23/02/2026 |
28.97
|
6,284,400 | 28.97 | 29.07 | 28.39 | 0 | 0 | 0 |
| 13/02/2026 |
28.78
|
7,063,500 | 28.97 | 28.97 | 28.10 | 0 | 0 | 0 |
| 12/02/2026 |
28.92
|
7,592,200 | 28.49 | 29.21 | 28.20 | 0 | 0 | 0 |
| 11/02/2026 |
28.39
|
6,146,600 | 28.01 | 28.44 | 27.81 | 0 | 0 | 0 |
| 10/02/2026 |
27.96
|
11,245,800 | 27.14 | 28.54 | 26.94 | 0 | 0 | 0 |
| 09/02/2026 |
27.23
|
5,565,300 | 27.23 | 27.23 | 26.51 | 0 | 0 | 0 |
| 06/02/2026 |
27.09
|
8,635,700 | 27.33 | 28.25 | 27.04 | 0 | 0 | 0 |
| 05/02/2026 |
27.81
|
13,569,200 | 27.09 | 28.92 | 27.09 | 0 | 0 | 0 |
| 04/02/2026 |
27.28
|
11,640,600 | 27.52 | 27.62 | 26.17 | 0 | 0 | 0 |
| 03/02/2026 |
27.43
|
7,761,900 | 27.52 | 28.10 | 27.14 | 0 | 0 | 0 |
| 02/02/2026 |
27.14
|
13,210,300 | 28.78 | 28.88 | 27.14 | 0 | 0 | 0 |
| 30/01/2026 |
29.17
|
6,955,000 | 28.88 | 29.17 | 28.49 | 0 | 0 | 0 |
| 29/01/2026 |
28.97
|
3,830,500 | 28.83 | 28.97 | 28.06 | 0 | 0 | 0 |
| 28/01/2026 |
28.10
|
14,010,100 | 29.41 | 29.75 | 27.77 | 0 | 0 | 0 |
| 27/01/2026 |
29.84
|
10,746,100 | 29.94 | 29.94 | 28.20 | 0 | 0 | 0 |
| 26/01/2026 |
29.94
|
6,004,100 | 31.39 | 31.39 | 29.70 | 0 | 0 | 0 |
| 23/01/2026 |
31.29
|
7,919,100 | 31.05 | 31.87 | 30.76 | 0 | 0 | 0 |
| 22/01/2026 |
30.76
|
7,252,900 | 30.13 | 31.05 | 29.94 | 0 | 0 | 0 |
| 21/01/2026 |
30.18
|
6,966,700 | 30.03 | 30.66 | 29.94 | 0 | 0 | 0 |
| 20/01/2026 |
30.08
|
10,790,100 | 30.57 | 30.90 | 29.94 | 0 | 0 | 0 |
| 19/01/2026 |
30.90
|
8,573,500 | 31.44 | 31.48 | 30.08 | 0 | 0 | 0 |
| 16/01/2026 |
30.90
|
9,250,200 | 30.52 | 31.39 | 30.52 | 0 | 0 | 0 |
| 15/01/2026 |
30.37
|
16,477,000 | 30.42 | 30.42 | 28.78 | 0 | 0 | 0 |
| 14/01/2026 |
30.71
|
16,104,600 | 32.40 | 32.40 | 30.37 | 0 | 0 | 0 |
| 13/01/2026 |
32.40
|
10,555,700 | 31.24 | 33.27 | 31.24 | 0 | 0 | 0 |
| 12/01/2026 |
31.48
|
25,316,700 | 33.32 | 33.80 | 31.44 | 0 | 0 | 0 |