| 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) |
-0.40 | -2.04% | 2,452,700 | 0 | 0 |
18.20
19.90
19.10
|
|
2 tháng
(2026-08-10) |
-1.30 | -6.34% | 4,735,800 | -3,800 | -0.1 |
18.20
20.80
19.10
|
|
3 tháng
(2026-07-10) |
-1.50 | -7.25% | 7,176,800 | -16,400 | -0.4 |
17.70
20.80
19.10
|
|
6 tháng
(2026-04-13) |
-4.70 | -19.67% | 22,043,000 | -604,300 | -12.4 |
17.70
33.40
19.10
|
|
12 tháng
(2025-10-13) |
-9 | -31.91% | 96,435,100 | -991,100 | -25.5 |
17.70
37.10
19.10
|
|
24 tháng
(2024-10-18) |
-3.96 | -17.09% | 201,149,992 | -270,193 | -6.8 |
17.70
37.10
19.10
|
|
36 tháng
(2023-10-24) |
-9.85 | -33.91% | 253,283,194 | -1,017,810 | -28.3 |
17.54
37.10
19.10
|
|
60 tháng
(2021-11-03) |
-16.90 | -46.81% | 485,463,706 | -801,983 | -15.5 |
12.38
43.59
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
26.10
|
330,000 | 25.40 | 26.30 | 25.40 | 0 | 0 | 0 |
| 09/01/2026 |
25.20
|
325,500 | 26.10 | 26.50 | 25 | 4,900 | 5,600 | 0.0 |
| 08/01/2026 |
26
|
455,200 | 25.80 | 26.40 | 25.70 | 3,500 | 8,600 | -0.1 |
| 07/01/2026 |
25.60
|
320,800 | 24.70 | 25.80 | 24.70 | 4,900 | 8,700 | -0.1 |
| 06/01/2026 |
24.70
|
184,900 | 24.70 | 24.80 | 24.40 | 7,900 | 1,900 | 0.1 |
| 05/01/2026 |
24.20
|
83,600 | 24.20 | 25 | 24.10 | 0 | 1,800 | 0.0 |
| 31/12/2025 |
24.20
|
53,000 | 24.50 | 24.60 | 24.20 | 0 | 500 | 0.0 |
| 30/12/2025 |
24.40
|
32,700 | 24.60 | 25 | 24.40 | 0 | 2,100 | -0.1 |
| 29/12/2025 |
24.40
|
151,200 | 24.10 | 24.80 | 24.10 | 0 | 6,200 | -0.2 |
| 26/12/2025 |
24.10
|
120,700 | 24.50 | 24.50 | 23.90 | 3,000 | 6,000 | -0.1 |
| 25/12/2025 |
24.10
|
102,800 | 24.50 | 24.50 | 24.10 | 0 | 1,000 | 0.0 |
| 24/12/2025 |
24.50
|
37,000 | 24.50 | 24.60 | 24.30 | 0 | 800 | 0.0 |
| 23/12/2025 |
24.50
|
167,000 | 24.40 | 24.90 | 24.40 | 0 | 1,700 | 0.0 |
| 22/12/2025 |
24.50
|
113,400 | 24 | 24.50 | 24 | 200 | 1,500 | 0.0 |
| 19/12/2025 |
24
|
105,000 | 24.50 | 24.50 | 24 | 0 | 400 | 0.0 |
| 18/12/2025 |
24.50
|
80,800 | 24.60 | 24.60 | 24.10 | 0 | 500 | 0.0 |
| 17/12/2025 |
24.60
|
94,000 | 24.70 | 25 | 24.50 | 0 | 1,900 | 0.0 |
| 16/12/2025 |
24.70
|
87,300 | 24.20 | 25 | 24.10 | 8,900 | 3,100 | 0.1 |
| 15/12/2025 |
24.40
|
139,100 | 24.50 | 24.50 | 24 | 100 | 500 | 0.0 |
| 12/12/2025 |
24.50
|
176,400 | 25.70 | 25.70 | 24.40 | 0 | 2,900 | -0.1 |
| 11/12/2025 |
25.70
|
49,900 | 25.70 | 25.70 | 25.50 | 0 | 600 | 0.0 |
| 10/12/2025 |
25.60
|
93,000 | 25.70 | 25.90 | 25.50 | 0 | 2,700 | -0.1 |
| 09/12/2025 |
25.70
|
84,600 | 25.80 | 25.80 | 25.10 | 0 | 1,700 | 0.0 |
| 08/12/2025 |
25.80
|
131,500 | 25.70 | 26 | 25.30 | 0 | 55,500 | -1.4 |
| 05/12/2025 |
25.80
|
45,300 | 26 | 26 | 25.70 | 0 | 11,400 | -0.3 |
| 04/12/2025 |
26
|
109,500 | 25.60 | 26 | 25.50 | 0 | 18,400 | -0.5 |
| 03/12/2025 |
25.50
|
134,800 | 25.70 | 25.90 | 25.50 | 4,200 | 23,800 | -0.5 |
| 02/12/2025 |
25.60
|
51,900 | 25.40 | 25.60 | 25.10 | 0 | 12,100 | -0.3 |
| 01/12/2025 |
25.30
|
125,100 | 25.50 | 25.50 | 25.30 | 0 | 23,300 | -0.6 |
| 28/11/2025 |
25.50
|
121,000 | 25.70 | 25.80 | 25.40 | 1,000 | 30,600 | -0.8 |
| 27/11/2025 |
25.70
|
128,300 | 26 | 26 | 25.50 | 0 | 7,800 | -0.2 |
| 26/11/2025 |
25.90
|
62,600 | 25.70 | 26 | 25.70 | 0 | 8,100 | -0.2 |
| 25/11/2025 |
25.70
|
114,600 | 26.10 | 26.10 | 25.60 | 0 | 27,400 | -0.7 |
| 24/11/2025 |
26
|
31,400 | 26 | 26.30 | 26 | 0 | 600 | 0.0 |
| 21/11/2025 |
26
|
176,200 | 26.20 | 26.30 | 25.80 | 300 | 22,800 | -0.6 |
| 20/11/2025 |
26.20
|
56,200 | 26.50 | 26.50 | 26.20 | 0 | 9,700 | -0.3 |
| 19/11/2025 |
26.40
|
177,900 | 26.40 | 27 | 26.30 | 6,000 | 17,800 | -0.3 |
| 18/11/2025 |
26.40
|
220,100 | 26.40 | 27 | 24.10 | 11,000 | 15,600 | -0.1 |
| 17/11/2025 |
26.50
|
88,200 | 26.50 | 26.60 | 26.40 | 4,700 | 2,400 | 0.1 |
| 14/11/2025 |
26.40
|
69,600 | 26.50 | 26.70 | 26.30 | 6,500 | 1,000 | 0.1 |
| 13/11/2025 |
26.50
|
116,000 | 26.10 | 26.70 | 26.10 | 11,100 | 1,700 | 0.2 |
| 12/11/2025 |
26.10
|
58,300 | 25.80 | 26.30 | 25.70 | 2,900 | 2,000 | 0.0 |
| 11/11/2025 |
26
|
95,900 | 25.80 | 26 | 25.60 | 200 | 18,800 | -0.5 |
| 10/11/2025 |
25.80
|
74,600 | 26.50 | 26.50 | 25.80 | 500 | 23,200 | -0.6 |
| 07/11/2025 |
26.50
|
171,100 | 26.80 | 26.90 | 25.90 | 5,900 | 12,100 | -0.2 |
| 06/11/2025 |
26.90
|
42,700 | 26.90 | 26.90 | 26.60 | 0 | 2,400 | -0.1 |
| 05/11/2025 |
27
|
173,800 | 27.80 | 27.80 | 26.60 | 600 | 25,200 | -0.7 |
| 04/11/2025 |
26.80
|
210,600 | 26.20 | 28 | 25.70 | 1,000 | 35,900 | -0.9 |
| 03/11/2025 |
26.50
|
205,400 | 26.80 | 26.80 | 26.20 | 88,400 | 3,100 | 2.3 |
| 31/10/2025 |
26.60
|
137,500 | 26.90 | 27.30 | 26.60 | 12,300 | 34,300 | -0.6 |
| 30/10/2025 |
26.90
|
207,300 | 26.60 | 27 | 26.50 | 32,000 | 11,000 | 0.6 |
| 29/10/2025 |
26.50
|
156,200 | 26.10 | 26.60 | 26 | 16,300 | 4,700 | 0.3 |
| 28/10/2025 |
25.90
|
192,900 | 26 | 26.10 | 25.40 | 23,300 | 8,500 | 0.4 |
| 27/10/2025 |
26
|
69,500 | 26.30 | 26.50 | 26 | 3,100 | 13,600 | -0.3 |
| 24/10/2025 |
26.20
|
131,700 | 26.20 | 26.60 | 26 | 9,100 | 5,800 | 0.1 |
| 23/10/2025 |
26.10
|
156,900 | 25.80 | 26.90 | 25.80 | 1,300 | 7,400 | -0.2 |
| 22/10/2025 |
25.80
|
168,800 | 25.80 | 26.20 | 25.40 | 6,500 | 8,100 | 0.0 |
| 21/10/2025 |
25.70
|
545,900 | 25 | 25.90 | 25 | 138,800 | 22,000 | 3.0 |
| 20/10/2025 |
24.90
|
500,800 | 29.70 | 29.70 | 24.90 | 62,500 | 59,700 | 0.0 |
| 17/10/2025 |
27.40
|
192,900 | 27.20 | 27.50 | 27.10 | 0 | 16,200 | -0.4 |
| 16/10/2025 |
27.20
|
271,800 | 27 | 27.30 | 26.70 | 23,900 | 27,700 | -0.1 |
| 15/10/2025 |
26.90
|
342,400 | 27.30 | 27.50 | 26.90 | 0 | 31,800 | -0.9 |
| 14/10/2025 |
27.30
|
866,200 | 28.20 | 28.40 | 27.20 | 2,200 | 59,700 | -1.6 |
| 13/10/2025 |
28.20
|
474,300 | 29.20 | 29.20 | 28.20 | 3,200 | 33,600 | -0.9 |
| 10/10/2025 |
29.20
|
262,300 | 29 | 29.50 | 28.80 | 8,300 | 13,900 | -0.2 |
| 09/10/2025 |
29
|
212,800 | 29.30 | 29.30 | 28.70 | 0 | 0 | 0 |
| 08/10/2025 |
28.90
|
245,800 | 29.30 | 29.50 | 28.60 | 1,600 | 85,900 | -2.4 |
| 07/10/2025 |
28.80
|
249,000 | 29.10 | 29.50 | 28.70 | 2,100 | 3,800 | 0.0 |
| 06/10/2025 |
29
|
151,500 | 28.30 | 29.10 | 28.20 | 5,900 | 10,300 | -0.1 |
| 03/10/2025 |
28.20
|
303,100 | 28.70 | 28.70 | 28.10 | 3,400 | 42,100 | -1.1 |
| 02/10/2025 |
28.70
|
293,600 | 29.40 | 29.40 | 28.50 | 31,400 | 34,900 | -0.1 |
| 01/10/2025 |
29.40
|
171,400 | 29.60 | 29.60 | 29 | 53,500 | 11,600 | 1.2 |
| 30/09/2025 |
29.40
|
514,200 | 29.40 | 29.60 | 28.20 | 234,600 | 52,700 | 5.3 |
| 29/09/2025 |
29.40
|
485,500 | 29.30 | 30.40 | 29.30 | 118,400 | 20,000 | 2.9 |
| 26/09/2025 |
29.20
|
663,800 | 29.90 | 30 | 29 | 15,400 | 19,000 | -0.1 |
| 25/09/2025 |
29.80
|
674,300 | 29 | 29.90 | 28.90 | 47,000 | 50,100 | -0.1 |
| 24/09/2025 |
29
|
206,800 | 27.80 | 29 | 26.90 | 12,100 | 18,400 | -0.2 |
| 23/09/2025 |
28.60
|
266,500 | 28.80 | 29.30 | 28.20 | 11,000 | 33,000 | -0.6 |
| 22/09/2025 |
28.70
|
431,500 | 29.80 | 30.40 | 28.70 | 36,300 | 56,400 | -0.6 |
| 19/09/2025 |
29.80
|
688,500 | 28.70 | 30 | 28.70 | 62,300 | 28,700 | 1.0 |
| 18/09/2025 |
28.50
|
232,000 | 28.60 | 28.80 | 28.30 | 31,100 | 10,500 | 0.6 |
| 17/09/2025 |
28.60
|
446,700 | 28.90 | 29.10 | 28.40 | 73,400 | 30,600 | 1.2 |
| 16/09/2025 |
28.90
|
602,300 | 29.70 | 30 | 28.80 | 110,600 | 16,100 | 2.8 |
| 15/09/2025 |
29.80
|
790,300 | 29 | 29.80 | 28.80 | 112,900 | 61,400 | 1.5 |
| 12/09/2025 |
28.70
|
1,053,300 | 27 | 28.90 | 27 | 141,400 | 48,700 | 2.6 |
| 11/09/2025 |
27
|
246,100 | 26.90 | 27.10 | 26.40 | 8,100 | 27,400 | -0.5 |
| 10/09/2025 |
26.90
|
195,100 | 27 | 27.40 | 26.70 | 11,700 | 3,900 | 0.2 |
| 09/09/2025 |
26.80
|
269,100 | 26.60 | 26.90 | 26.50 | 4,500 | 10,600 | -0.2 |
| 08/09/2025 |
26.80
|
472,000 | 27.40 | 27.40 | 26.50 | 53,500 | 31,600 | 0.6 |
| 05/09/2025 |
27.40
|
632,000 | 27.80 | 28.50 | 27.40 | 133,600 | 9,500 | 3.5 |
| 04/09/2025 |
27.80
|
343,700 | 27.90 | 28.10 | 27.60 | 5,700 | 3,600 | 0.1 |
| 03/09/2025 |
27.80
|
577,500 | 27.30 | 27.90 | 27 | 137,900 | 900 | 3.8 |
| 29/08/2025 |
27.30
|
254,000 | 27.10 | 27.60 | 27 | 0 | 2,600 | -0.1 |
| 28/08/2025 |
27
|
284,500 | 26.90 | 27.10 | 26.70 | 500 | 12,600 | -0.3 |
| 27/08/2025 |
26.80
|
308,000 | 27 | 27.10 | 26.70 | 0 | 23,500 | -0.6 |
| 26/08/2025 |
26.80
|
246,900 | 26.10 | 26.90 | 26 | 11,900 | 500 | 0.3 |
| 25/08/2025 |
26.10
|
678,300 | 27.90 | 27.90 | 26 | 41,900 | 12,100 | 0.8 |
| 22/08/2025 |
26.90
|
750,400 | 27.40 | 27.70 | 26.40 | 51,400 | 50,800 | 0.0 |
| 21/08/2025 |
27.40
|
1,282,600 | 28.70 | 28.80 | 27.30 | 129,500 | 172,000 | -1.3 |
| 20/08/2025 |
28.60
|
937,800 | 28.80 | 30 | 28.10 | 28,400 | 55,600 | -0.8 |