| 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) |
-2.80 | -9.93% | 14,949,300 | 105,300 | 2.3 |
25.40
28.90
27.30
|
|
2 tháng
(2026-08-10) |
-2.30 | -8.30% | 30,378,900 | 21,400 | 0.1 |
25.40
29.60
27.30
|
|
3 tháng
(2026-07-10) |
-10.50 | -29.25% | 58,450,400 | -415,500 | -14.0 |
24.30
35.90
27.30
|
|
6 tháng
(2026-04-13) |
-1.80 | -6.62% | 78,861,900 | -167,900 | -5.5 |
24.30
36
27.30
|
|
12 tháng
(2025-10-13) |
-10.73 | -29.70% | 110,528,600 | -275,400 | -9.3 |
24.30
36.42
27.30
|
|
24 tháng
(2024-10-18) |
-15.22 | -37.47% | 289,068,563 | -617,830 | -24.7 |
24.30
46.77
27.30
|
|
36 tháng
(2023-10-24) |
1.83 | 7.78% | 449,822,485 | -3,671,317 | -122.1 |
19.35
46.77
27.30
|
|
60 tháng
(2021-11-03) |
-7.18 | -22.04% | 616,845,287 | -3,093,436 | -90.1 |
10.69
46.77
27.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
27.30
|
513,300 | 27.30 | 27.30 | 26.80 | 14,100 | 9,600 | 0 |
| 22/10/2026 |
27
|
509,200 | 27.40 | 27.80 | 26.80 | 0 | 1,800 | 0 |
| 21/10/2026 |
27.30
|
1,240,900 | 26.90 | 27.50 | 26.70 | 39,900 | 5,900 | 0 |
| 20/10/2026 |
26.70
|
436,400 | 26.20 | 26.70 | 26 | 22,200 | 13,400 | 0 |
| 19/10/2026 |
26.30
|
699,900 | 26.50 | 27.30 | 26.30 | 1,800 | 15,700 | 0 |
| 16/10/2026 |
26.50
|
325,400 | 26.70 | 27 | 26.30 | 1,000 | 0 | 0 |
| 15/10/2026 |
26.50
|
1,170,900 | 25.10 | 27.50 | 25.10 | 18,300 | 29,400 | 0 |
| 14/10/2026 |
25.50
|
386,100 | 25.70 | 25.80 | 25.10 | 15,700 | 24,700 | 0 |
| 13/10/2026 |
25.60
|
236,500 | 26 | 26.10 | 25.60 | 2,800 | 1,100 | 0 |
| 12/10/2026 |
26
|
226,400 | 26 | 26.30 | 25.60 | 500 | 0 | 0 |
| 09/10/2026 |
26.10
|
793,800 | 25.30 | 26.40 | 24.90 | 51,600 | 47,300 | 0 |
| 08/10/2026 |
25.40
|
387,300 | 25.60 | 26.30 | 25.40 | 1,700 | 36,200 | -0.9 |
| 07/10/2026 |
25.70
|
263,600 | 26.30 | 26.50 | 25.70 | 0 | 3,600 | -0.1 |
| 06/10/2026 |
26.10
|
703,400 | 25.80 | 26.10 | 25.10 | 32,000 | 8,900 | 0.6 |
| 05/10/2026 |
25.80
|
481,400 | 25.90 | 26 | 25.40 | 51,400 | 8,100 | 1.1 |
| 02/10/2026 |
25.50
|
605,600 | 26.50 | 26.50 | 25.50 | 3,700 | 4,100 | 0.0 |
| 01/10/2026 |
26.30
|
435,700 | 26.30 | 26.70 | 26.10 | 8,700 | 300 | 0.2 |
| 30/09/2026 |
26.20
|
720,200 | 27.10 | 27.40 | 26.20 | 7,600 | 0 | 0.2 |
| 29/09/2026 |
27
|
516,900 | 27.10 | 27.30 | 26.70 | 2,200 | 15,300 | -0.4 |
| 28/09/2026 |
27
|
920,900 | 28 | 28 | 27 | 300 | 4,200 | -0.1 |
| 25/09/2026 |
28
|
467,300 | 27.90 | 28.40 | 27.80 | 0 | 10,500 | -0.3 |
| 24/09/2026 |
28
|
719,100 | 28.40 | 28.80 | 27.90 | 17,900 | 14,700 | 0.1 |
| 23/09/2026 |
28.60
|
563,400 | 28.90 | 28.90 | 28.20 | 3,400 | 0 | 0.1 |
| 22/09/2026 |
28.60
|
570,600 | 28.50 | 28.70 | 27.80 | 10,500 | 6,200 | 0.1 |
| 21/09/2026 |
28
|
849,800 | 28.70 | 29.10 | 27.80 | 0 | 0 | 0 |
| 18/09/2026 |
28.70
|
688,700 | 28.90 | 29.60 | 28.70 | 0 | 19,400 | -0.6 |
| 17/09/2026 |
28.90
|
1,731,300 | 27.30 | 29.60 | 27.30 | 20,900 | 3,800 | 0.5 |
| 16/09/2026 |
27.70
|
478,200 | 28 | 28 | 27.30 | 44,000 | 14,000 | 0.8 |
| 15/09/2026 |
27.90
|
332,100 | 26.90 | 27.90 | 26.90 | 72,400 | 1,200 | 2.0 |
| 14/09/2026 |
27.20
|
753,100 | 27.70 | 28 | 26.80 | 4,200 | 0 | 0.1 |
| 11/09/2026 |
27.50
|
974,300 | 28.20 | 28.40 | 27.50 | 5,300 | 37,200 | -0.9 |
| 10/09/2026 |
28.40
|
615,800 | 28.20 | 28.80 | 27.80 | 8,700 | 2,900 | 0.2 |
| 09/09/2026 |
28.20
|
471,100 | 28.20 | 28.80 | 28 | 0 | 3,900 | -0.1 |
| 08/09/2026 |
28.20
|
699,500 | 28 | 28.90 | 27.90 | 4,900 | 0 | 0.1 |
| 07/09/2026 |
27.90
|
1,213,600 | 28.80 | 29 | 27.80 | 13,100 | 0 | 0.4 |
| 04/09/2026 |
28.70
|
1,325,100 | 29.80 | 30.10 | 28.70 | 0 | 0 | 0 |
| 03/09/2026 |
29.60
|
979,800 | 29.30 | 30.70 | 28.80 | 25,900 | 0 | 0.8 |
| 28/08/2026 |
29.50
|
3,305,600 | 27.20 | 29.70 | 26.90 | 0 | 0 | 0 |
| 27/08/2026 |
27
|
388,100 | 26.80 | 27.20 | 26.70 | 0 | 0 | 0 |
| 26/08/2026 |
26.80
|
389,800 | 26.40 | 26.90 | 26.40 | 0 | 0 | 0 |
| 25/08/2026 |
26.40
|
720,200 | 26.90 | 27.10 | 26.40 | 0 | 0 | 0 |
| 24/08/2026 |
26.90
|
698,000 | 27.50 | 28.50 | 26.90 | 0 | 7,400 | -0.2 |
| 21/08/2026 |
27.40
|
1,202,400 | 25.90 | 27.60 | 25.90 | 10,000 | 14,300 | -0.1 |
| 20/08/2026 |
25.90
|
267,700 | 26.10 | 26.30 | 25.50 | 0 | 28,800 | -0.7 |
| 19/08/2026 |
25.90
|
199,700 | 26 | 26.20 | 25.70 | 0 | 0 | 0 |
| 18/08/2026 |
26.20
|
381,500 | 26.30 | 26.70 | 25.30 | 0 | 0 | 0 |
| 17/08/2026 |
26.40
|
203,300 | 26.60 | 26.80 | 26.10 | 0 | 0 | 0 |
| 14/08/2026 |
26.60
|
781,500 | 27 | 27 | 26.10 | 2,900 | 0 | 0.1 |
| 13/08/2026 |
27.10
|
751,900 | 27 | 27.50 | 26.70 | 0 | 0 | 0 |
| 12/08/2026 |
27
|
722,000 | 27.20 | 27.50 | 26.80 | 2,800 | 0 | 0.1 |
| 11/08/2026 |
27.20
|
1,166,800 | 28 | 28.40 | 27.10 | 0 | 58,100 | -1.6 |
| 10/08/2026 |
27.70
|
732,600 | 26.20 | 27.80 | 26.20 | 2,100 | 32,100 | -0.8 |
| 07/08/2026 |
26.90
|
698,200 | 26.30 | 27.80 | 26.20 | 41,700 | 0 | 1.1 |
| 06/08/2026 |
26.30
|
519,000 | 26.80 | 27.30 | 26.10 | 1,300 | 1,400 | 0.0 |
| 05/08/2026 |
26.80
|
844,500 | 27.10 | 28.20 | 26.80 | 37,400 | 25,800 | 0.3 |
| 04/08/2026 |
27.20
|
916,100 | 26.50 | 27.20 | 26.40 | 32,500 | 7,600 | 0.7 |
| 03/08/2026 |
26.40
|
785,200 | 25.50 | 26.70 | 25.40 | 0 | 1,300 | 0.0 |
| 31/07/2026 |
25.10
|
1,177,200 | 26.30 | 26.50 | 25.10 | 0 | 260,700 | -6.7 |
| 30/07/2026 |
26.20
|
1,080,600 | 25.20 | 27.10 | 25 | 9,600 | 28,100 | -0.5 |
| 29/07/2026 |
25.20
|
870,800 | 25.50 | 26 | 25 | 22,900 | 0 | 0.6 |
| 28/07/2026 |
25.80
|
1,424,800 | 22.40 | 26.10 | 22 | 134,500 | 3,100 | 3.2 |
| 27/07/2026 |
24.30
|
1,374,000 | 26.30 | 26.70 | 24.20 | 33,800 | 3,300 | 0.7 |
| 24/07/2026 |
26.10
|
1,088,200 | 28.20 | 28.20 | 26.10 | 0 | 34,900 | -1.0 |
| 23/07/2026 |
28.10
|
1,563,800 | 28.60 | 29.40 | 26.60 | 0 | 0 | 0 |
| 22/07/2026 |
28.50
|
1,194,200 | 28.90 | 29.70 | 27.90 | 6,500 | 0 | 0.2 |
| 21/07/2026 |
28.90
|
791,700 | 26 | 29.50 | 26 | 29,400 | 25,300 | 0.1 |
| 20/07/2026 |
28.30
|
2,728,900 | 31.10 | 31.10 | 28 | 10,600 | 147,000 | -3.9 |
| 17/07/2026 |
31.10
|
1,223,900 | 33.50 | 33.60 | 31.10 | 0 | 0 | 0 |
| 16/07/2026 |
33.40
|
2,265,400 | 33.70 | 33.90 | 31.10 | 24,000 | 17,700 | 0.2 |
| 15/07/2026 |
34.10
|
1,816,200 | 33.70 | 34.90 | 33.30 | 7,500 | 47,800 | -1.4 |
| 14/07/2026 |
33.50
|
1,045,500 | 33.50 | 33.70 | 32.40 | 0 | 61,200 | -2.0 |
| 13/07/2026 |
34
|
3,692,600 | 35.80 | 35.90 | 32.40 | 27,800 | 117,500 | -3.0 |
| 10/07/2026 |
35.90
|
970,700 | 35.80 | 36.40 | 35.10 | 9,200 | 82,900 | -2.6 |
| 09/07/2026 |
36
|
1,303,900 | 36 | 36.60 | 35 | 22,300 | 2,100 | 0.7 |
| 08/07/2026 |
36
|
2,158,300 | 37 | 37.80 | 35.70 | 32,100 | 0 | 1.2 |
| 07/07/2026 |
35.70
|
2,929,300 | 32.50 | 35.70 | 32.40 | 251,100 | 45,900 | 7.0 |
| 06/07/2026 |
32.50
|
2,237,200 | 31.90 | 33 | 31 | 0 | 0 | 0 |
| 03/07/2026 |
31.90
|
2,159,600 | 32.50 | 32.50 | 30.40 | 0 | 14,400 | -0.5 |
| 02/07/2026 |
29.20
|
229,200 | 29.90 | 30.10 | 29 | 17,500 | 4,500 | 0.4 |
| 01/07/2026 |
27.50
|
393,800 | 27.10 | 27.60 | 26.90 | 0 | 0 | 0 |
| 30/06/2026 |
27
|
322,300 | 26.90 | 27.60 | 26.90 | 0 | 0 | 0 |
| 29/06/2026 |
26.90
|
237,700 | 26 | 26.90 | 25.90 | 45,500 | 0 | 1.2 |
| 26/06/2026 |
26
|
100,200 | 26.10 | 26.30 | 25.90 | 0 | 0 | 0 |
| 25/06/2026 |
26.10
|
113,900 | 26.50 | 26.80 | 26.10 | 0 | 0 | 0 |
| 24/06/2026 |
26.40
|
67,000 | 26 | 26.70 | 26 | 0 | 0 | 0 |
| 23/06/2026 |
26.30
|
335,000 | 26.80 | 27.50 | 26.30 | 0 | 0 | 0 |
| 22/06/2026 |
26.60
|
113,500 | 26.60 | 26.80 | 26.50 | 0 | 0 | 0 |
| 19/06/2026 |
26.60
|
210,100 | 26.90 | 27.30 | 26.50 | 100 | 8,000 | -0.2 |
| 18/06/2026 |
26.80
|
308,500 | 27.40 | 27.40 | 26.80 | 0 | 0 | 0 |
| 17/06/2026 |
27.40
|
381,500 | 27.10 | 27.50 | 26.60 | 0 | 1,400 | 0.0 |
| 16/06/2026 |
27
|
685,900 | 26.10 | 27.60 | 25.80 | 8,000 | 15,400 | -0.2 |
| 15/06/2026 |
25.90
|
256,200 | 25.50 | 26.10 | 25.40 | 0 | 0 | 0 |
| 12/06/2026 |
25.10
|
86,200 | 25.40 | 25.40 | 25.10 | 0 | 0 | 0 |
| 11/06/2026 |
25.20
|
175,700 | 25.20 | 25.20 | 25 | 2,400 | 0 | 0.1 |
| 10/06/2026 |
25.20
|
129,800 | 25.40 | 25.50 | 25.10 | 0 | 0 | 0 |
| 09/06/2026 |
25.20
|
72,100 | 25 | 25.30 | 24.80 | 0 | 0 | 0 |
| 08/06/2026 |
25.20
|
318,500 | 25.30 | 25.60 | 25 | 100 | 0 | 0.0 |
| 05/06/2026 |
25.60
|
177,100 | 25.80 | 25.80 | 25.30 | 0 | 0 | 0 |
| 04/06/2026 |
25.70
|
31,300 | 25.60 | 25.90 | 25.60 | 400 | 0 | 0.0 |
| 03/06/2026 |
25.60
|
240,700 | 25.50 | 25.90 | 25.20 | 6,000 | 0 | 0.2 |