| 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) |
0.50 | 2.28% | 2,579,000 | 1,300 | -0.1 |
21.40
35.90
22.50
|
|
2 tháng
(2026-07-20) |
0.10 | 0.45% | 4,464,700 | -52,600 | -1.2 |
20.50
35.90
22.50
|
|
3 tháng
(2026-06-22) |
-2.90 | -11.46% | 6,390,900 | 20,600 | 1.2 |
20.50
35.90
22.50
|
|
6 tháng
(2026-03-23) |
-6.60 | -22.76% | 13,699,300 | -400 | 0.7 |
20.50
36.80
22.50
|
|
12 tháng
(2025-09-23) |
-6.80 | -23.29% | 54,431,800 | -23,400 | -0.2 |
20.50
42
22.50
|
|
24 tháng
(2024-09-30) |
-7.10 | -24.07% | 108,180,871 | 221,669 | 6.6 |
20.50
42
22.50
|
|
36 tháng
(2023-10-04) |
3.50 | 18.52% | 180,638,322 | 403,666 | 9.7 |
13
42
22.50
|
|
60 tháng
(2021-10-14) |
6.27 | 38.84% | 311,745,490 | 280,588 | 7.2 |
8.90
42
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
31.40
|
257,100 | 31.60 | 31.90 | 31.40 | 0 | 4,100 | -0.1 |
| 24/07/2025 |
31.50
|
257,300 | 31.50 | 31.80 | 31.20 | 8,600 | 9,700 | -0.0 |
| 23/07/2025 |
31.50
|
423,500 | 31.80 | 34 | 31.40 | 14,100 | 26,600 | -0.4 |
| 22/07/2025 |
31.40
|
221,000 | 31.50 | 31.80 | 31.40 | 6,200 | 7,000 | -0.0 |
| 21/07/2025 |
31.40
|
276,600 | 31.50 | 32 | 31.30 | 13,800 | 0 | 0.4 |
| 18/07/2025 |
31.40
|
346,800 | 31 | 31.40 | 30.60 | 15,000 | 0 | 0.5 |
| 17/07/2025 |
30.80
|
173,200 | 31 | 31.50 | 30.70 | 0 | 0 | 0 |
| 16/07/2025 |
31
|
114,900 | 31 | 31.60 | 30.90 | 0 | 0 | 0 |
| 15/07/2025 |
30.90
|
181,200 | 30.60 | 31.10 | 30.60 | 0 | 0 | 0 |
| 14/07/2025 |
30.50
|
375,900 | 30.40 | 31.10 | 30 | 16,800 | 8,600 | 0.3 |
| 11/07/2025 |
30.30
|
140,600 | 30.60 | 30.60 | 30.20 | 0 | 9,200 | -0.3 |
| 10/07/2025 |
30.60
|
152,200 | 30.40 | 31 | 30.10 | 1,800 | 2,100 | -0.0 |
| 09/07/2025 |
30.40
|
112,300 | 30.50 | 30.60 | 30.30 | 0 | 2,900 | -0.1 |
| 08/07/2025 |
30.50
|
123,200 | 30.70 | 30.70 | 30.20 | 0 | 5,000 | -0.2 |
| 07/07/2025 |
30.40
|
62,400 | 30.40 | 30.60 | 30.30 | 0 | 1,000 | -0.0 |
| 04/07/2025 |
30.40
|
91,700 | 30.20 | 30.50 | 30.10 | 0 | 0 | 0 |
| 03/07/2025 |
30.20
|
131,000 | 28.10 | 30.80 | 28.10 | 4,600 | 0 | 0.1 |
| 02/07/2025 |
30.20
|
131,600 | 30.70 | 30.70 | 30 | 0 | 1,100 | -0.0 |
| 01/07/2025 |
30.20
|
125,500 | 30.50 | 30.80 | 30.10 | 500 | 2,400 | -0.1 |
| 30/06/2025 |
30.50
|
170,400 | 30.30 | 30.80 | 30.10 | 13,700 | 0 | 0.4 |
| 27/06/2025 |
30.30
|
110,900 | 30.50 | 30.80 | 29.90 | 0 | 0 | 0 |
| 26/06/2025 |
30.20
|
108,200 | 30.50 | 30.50 | 29.70 | 0 | 0 | 0 |
| 25/06/2025 |
30.50
|
112,900 | 30 | 30.50 | 30 | 0 | 3,000 | -0.1 |
| 24/06/2025 |
30.50
|
294,400 | 29.90 | 30.50 | 29.80 | 0 | 12,300 | -0.4 |
| 23/06/2025 |
31.60
|
268,900 | 32 | 32.40 | 31.60 | 0 | 0 | 0 |
| 20/06/2025 |
31
|
310,700 | 31 | 31.60 | 30.90 | 4,000 | 6,300 | -0.1 |
| 19/06/2025 |
31
|
384,000 | 30 | 31.50 | 29.60 | 9,200 | 500 | 0.3 |
| 18/06/2025 |
29.90
|
129,600 | 31.50 | 31.50 | 29.50 | 0 | 5,800 | -0.2 |
| 17/06/2025 |
29.80
|
313,600 | 30.90 | 31 | 29.40 | 0 | 1,100 | -0.0 |
| 16/06/2025 |
30.90
|
369,300 | 29.90 | 31.40 | 29.70 | 6,700 | 4,000 | 0.1 |
| 13/06/2025 |
29.70
|
500,800 | 29.20 | 30.50 | 29.20 | 6,200 | 7,700 | -0.0 |
| 12/06/2025 |
28.50
|
142,700 | 28.30 | 29 | 28.30 | 1,100 | 600 | 0.0 |
| 11/06/2025 |
28.30
|
98,600 | 28.60 | 28.60 | 27.80 | 0 | 500 | -0.0 |
| 10/06/2025 |
28.50
|
77,500 | 28.40 | 28.50 | 28.20 | 800 | 0 | 0.0 |
| 09/06/2025 |
28.40
|
62,000 | 28.40 | 28.70 | 28.10 | 0 | 0 | 0 |
| 06/06/2025 |
28.40
|
169,900 | 28.90 | 29.20 | 28.20 | 500 | 500 | 0.0 |
| 05/06/2025 |
28.50
|
277,500 | 29 | 29.10 | 26.30 | 23,700 | 0 | 0.7 |
| 04/06/2025 |
29.20
|
132,700 | 29.30 | 29.80 | 29 | 0 | 4,400 | -0.1 |
| 03/06/2025 |
29.20
|
184,300 | 29.80 | 30 | 29 | 0 | 6,900 | -0.2 |
| 02/06/2025 |
29.60
|
382,200 | 28.10 | 29.90 | 28.10 | 5,100 | 2,200 | 0.1 |
| 30/05/2025 |
28.10
|
91,400 | 28.70 | 28.70 | 28.10 | 4,400 | 3,800 | 0.0 |
| 29/05/2025 |
28.70
|
82,200 | 28.70 | 28.80 | 28.10 | 0 | 1,600 | -0.0 |
| 28/05/2025 |
28.70
|
348,100 | 27.70 | 29.90 | 27.70 | 3,700 | 2,500 | 0.0 |
| 27/05/2025 |
27.40
|
57,800 | 27.40 | 27.60 | 27.30 | 3,000 | 300 | 0.1 |
| 26/05/2025 |
27.40
|
99,400 | 26.60 | 27.50 | 26.30 | 1,000 | 1,500 | -0.0 |
| 23/05/2025 |
26.50
|
90,000 | 27.10 | 27.20 | 26.50 | 100 | 0 | 0.0 |
| 22/05/2025 |
27.10
|
81,500 | 27 | 27.40 | 27 | 0 | 0 | 0 |
| 21/05/2025 |
27
|
61,300 | 27.20 | 27.20 | 26.80 | 0 | 0 | 0 |
| 20/05/2025 |
27.10
|
99,200 | 27.10 | 27.30 | 26.70 | 0 | 100 | -0.0 |
| 19/05/2025 |
27
|
81,500 | 27 | 27.60 | 26.90 | 700 | 0 | 0.0 |
| 16/05/2025 |
27.40
|
84,200 | 27.70 | 27.80 | 27.40 | 100 | 0 | 0.0 |
| 15/05/2025 |
27.80
|
112,800 | 27.60 | 28.10 | 27.20 | 0 | 0 | 0 |
| 14/05/2025 |
27.60
|
127,800 | 27.20 | 27.90 | 27.10 | 5,000 | 3,000 | 0.1 |
| 13/05/2025 |
27.20
|
326,800 | 27.20 | 28.10 | 27 | 0 | 49,500 | -1.4 |
| 12/05/2025 |
27.20
|
203,300 | 26.30 | 27.40 | 26 | 0 | 0 | 0 |
| 09/05/2025 |
26.30
|
152,600 | 26.70 | 26.70 | 26.10 | 0 | 0 | 0 |
| 08/05/2025 |
26.50
|
136,900 | 26.30 | 26.60 | 26 | 6,700 | 6,800 | -0.0 |
| 07/05/2025 |
26.30
|
132,200 | 26.40 | 26.70 | 26 | 200 | 9,200 | -0.2 |
| 06/05/2025 |
25.90
|
221,100 | 25.60 | 26.20 | 25.50 | 3,000 | 0 | 0.1 |
| 05/05/2025 |
25.50
|
32,300 | 25.50 | 0 | 25.10 | 0 | 0 | 0 |
| 02/05/2025 |
32
|
309,939 | 31.50 | 32.80 | 31.50 | 23,300 | 11,800 | 0.4 |
| 01/05/2025 |
29.60
|
201,702 | 29 | 30.50 | 29 | 2,200 | 300 | 0.1 |
| 30/04/2025 |
21.60
|
97,100 | 21.60 | 22.30 | 21.50 | 0 | 0 | 0 |
| 29/04/2025 |
25.20
|
89,602 | 25.30 | 25.50 | 25.10 | 10,800 | 1,500 | 0.2 |
| 28/04/2025 |
25.60
|
89,902 | 25.70 | 26.10 | 25 | 16,000 | 7,200 | 0.2 |
| 25/04/2025 |
25.70
|
55,701 | 25.80 | 25.80 | 25.40 | 4,300 | 1,000 | 0.1 |
| 24/04/2025 |
25.80
|
127,241 | 25.50 | 25.80 | 25.20 | 24,900 | 1,200 | 0.6 |
| 23/04/2025 |
25.40
|
83,900 | 25.40 | 25.60 | 25.20 | 8,600 | 0 | 0.2 |
| 22/04/2025 |
25
|
307,523 | 25.20 | 25.30 | 23.60 | 10,300 | 4,600 | 0.1 |
| 21/04/2025 |
26
|
111,932 | 25.90 | 26 | 25 | 1,300 | 7,600 | -0.2 |
| 18/04/2025 |
25.90
|
219,806 | 25.90 | 26.50 | 25.80 | 0 | 1,200 | -0.0 |
| 17/04/2025 |
25.80
|
142,404 | 24.50 | 26.10 | 23.90 | 4,600 | 22,200 | -0.5 |
| 16/04/2025 |
24.50
|
199,602 | 25.50 | 25.50 | 24.30 | 7,600 | 9,900 | -0.1 |
| 15/04/2025 |
25.50
|
145,943 | 26.50 | 26.50 | 24.80 | 1,100 | 0 | 0.0 |
| 14/04/2025 |
26.30
|
324,310 | 26 | 27 | 25.60 | 17,200 | 29,300 | -0.3 |
| 11/04/2025 |
25.60
|
552,552 | 25.70 | 26 | 24 | 15,000 | 25,000 | -0.3 |
| 10/04/2025 |
23.70
|
28,957 | 23.50 | 23.70 | 23.50 | 0 | 3,600 | -0.1 |
| 09/04/2025 |
21.60
|
460,573 | 21.70 | 23.20 | 21.60 | 29,700 | 16,300 | 0.3 |
| 08/04/2025 |
23.90
|
383,201 | 26 | 26.50 | 23.90 | 5,800 | 900 | 0.1 |
| 07/04/2025 |
30.40
|
91,700 | 30.20 | 30.50 | 30.10 | 0 | 0 | 0 |
| 04/04/2025 |
26.50
|
654,079 | 27 | 27 | 25.40 | 25,700 | 1,000 | 0.6 |
| 03/04/2025 |
28.20
|
540,473 | 30.60 | 30.60 | 28.20 | 10,200 | 7,000 | 0.1 |
| 02/04/2025 |
31.30
|
75,401 | 31 | 31.70 | 31 | 900 | 5,200 | -0.1 |
| 01/04/2025 |
31
|
95,107 | 31.50 | 31.60 | 31 | 1,000 | 900 | 0.0 |
| 31/03/2025 |
30.90
|
193,301 | 31.50 | 31.70 | 30.80 | 7,000 | 0 | 0.2 |
| 28/03/2025 |
31.50
|
293,212 | 32.40 | 32.40 | 31.20 | 8,600 | 0 | 0.3 |
| 27/03/2025 |
32.40
|
190,418 | 33.20 | 33.20 | 32.40 | 5,900 | 0 | 0.2 |
| 26/03/2025 |
33
|
120,435 | 33.30 | 33.80 | 32.70 | 0 | 0 | 0 |
| 25/03/2025 |
33.20
|
84,080 | 33.40 | 33.40 | 33 | 7,800 | 0 | 0.3 |
| 24/03/2025 |
33.10
|
115,500 | 33.30 | 33.40 | 32.70 | 5,000 | 0 | 0.2 |
| 21/03/2025 |
33.20
|
90,700 | 33.70 | 33.80 | 33.10 | 0 | 0 | 0 |
| 20/03/2025 |
33.50
|
64,478 | 33.40 | 33.60 | 33.10 | 500 | 0 | 0.0 |
| 19/03/2025 |
33.40
|
121,109 | 33.30 | 33.80 | 33.20 | 11,000 | 0 | 0.4 |
| 18/03/2025 |
33.10
|
243,644 | 33 | 33.80 | 33 | 19,800 | 0 | 0.7 |
| 17/03/2025 |
21.60
|
97,100 | 21.60 | 22.30 | 21.50 | 0 | 0 | 0 |
| 14/03/2025 |
33.20
|
357,685 | 33.60 | 34 | 32.70 | 12,400 | 9,600 | 0.1 |
| 13/03/2025 |
34
|
234,746 | 34.70 | 34.80 | 34 | 4,700 | 19,200 | -0.5 |
| 12/03/2025 |
35
|
389,091 | 35.30 | 35.30 | 34 | 3,000 | 3,400 | -0.0 |
| 11/03/2025 |
35.10
|
244,635 | 34.70 | 35.90 | 34.10 | 9,600 | 0 | 0.3 |
| 10/03/2025 |
34.60
|
136,777 | 34.40 | 35 | 34.20 | 7,200 | 0 | 0.3 |