| 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) |
-1.60 | -5.93% | 28,317,700 | -7,480,802 | -124.1 |
24.95
27
27
|
|
2 tháng
(2026-08-10) |
-2.80 | -9.93% | 52,539,900 | -10,701,702 | -211.9 |
24.95
28.20
27
|
|
3 tháng
(2026-07-10) |
-3.20 | -11.19% | 80,557,200 | -13,558,402 | -291.2 |
24.95
28.60
27
|
|
6 tháng
(2026-04-13) |
-8.60 | -25.29% | 239,693,200 | -29,207,202 | -789.1 |
24.95
35.05
27
|
|
12 tháng
(2025-10-13) |
-11.30 | -30.79% | 843,460,400 | -49,121,602 | -1,380.2 |
24.95
38
27
|
|
24 tháng
(2024-10-18) |
-2.30 | -8.30% | 2,527,131,200 | -83,258,868 | -2,859.4 |
20.60
41.15
27
|
|
36 tháng
(2023-10-24) |
-5.85 | -18.72% | 4,055,503,300 | -89,375,788 | -3,012.1 |
20.60
41.15
27
|
|
60 tháng
(2021-11-03) |
-10.60 | -29.44% | 7,656,459,800 | -51,860,978 | -1,560.9 |
13.95
46.58
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
27
|
771,900 | 26.90 | 27 | 26.75 | 101,300 | 50,800 | 0 |
| 22/10/2026 |
27.10
|
1,432,400 | 27.05 | 27.10 | 26.80 | 131,500 | 50,900 | 0 |
| 21/10/2026 |
27.05
|
2,461,200 | 26.80 | 27.20 | 26.75 | 25,000 | 44,600 | 0 |
| 20/10/2026 |
26.80
|
2,114,100 | 25.80 | 26.80 | 25.75 | 450,900 | 70,465 | 0 |
| 19/10/2026 |
26
|
680,600 | 25.90 | 26 | 25.65 | 800 | 82,100 | 0 |
| 16/10/2026 |
25.90
|
873,600 | 25.80 | 26.05 | 25.65 | 6,000 | 75,944 | 0 |
| 15/10/2026 |
25.75
|
632,100 | 25.50 | 25.80 | 25.45 | 36,600 | 53,469 | 0 |
| 14/10/2026 |
25.75
|
629,000 | 25.75 | 25.75 | 25.35 | 8,700 | 43,694 | 0 |
| 13/10/2026 |
25.75
|
1,637,600 | 25.65 | 26.10 | 25.65 | 158,800 | 177,466 | 0 |
| 12/10/2026 |
25.40
|
680,200 | 25.50 | 25.50 | 25 | 74,900 | 35,001 | 0 |
| 09/10/2026 |
25.50
|
1,075,500 | 25.15 | 25.70 | 25.15 | 203,400 | 231,000 | -0.7 |
| 08/10/2026 |
25.40
|
919,500 | 25 | 25.40 | 25 | 217,100 | 152,600 | 1.6 |
| 07/10/2026 |
25.25
|
1,371,100 | 24.90 | 25.40 | 24.90 | 202,800 | 470,100 | -6.7 |
| 06/10/2026 |
25
|
1,756,900 | 24.85 | 25.05 | 24.15 | 91,600 | 75,600 | 0.4 |
| 05/10/2026 |
24.95
|
1,383,100 | 25.20 | 25.45 | 24.85 | 100 | 241,800 | -6.0 |
| 02/10/2026 |
25.20
|
1,929,800 | 25.25 | 25.30 | 25 | 39,400 | 757,200 | -18.0 |
| 01/10/2026 |
25.40
|
1,603,600 | 25.10 | 25.40 | 25.05 | 16,000 | 722,300 | -17.7 |
| 30/09/2026 |
25.40
|
1,209,100 | 25.40 | 25.65 | 25.15 | 39,300 | 416,000 | -9.6 |
| 29/09/2026 |
25.50
|
860,200 | 25.40 | 25.60 | 25.25 | 118,100 | 295,000 | -4.5 |
| 28/09/2026 |
25.80
|
1,424,600 | 25.90 | 25.90 | 25.15 | 103,700 | 364,300 | -6.7 |
| 25/09/2026 |
25.95
|
748,300 | 25.95 | 26 | 25.80 | 12,800 | 67,800 | -1.4 |
| 24/09/2026 |
26
|
728,600 | 25.95 | 26 | 25.75 | 52,800 | 36,700 | 0.4 |
| 23/09/2026 |
26
|
977,100 | 25.85 | 26.25 | 25.85 | 120,100 | 404,300 | -7.4 |
| 22/09/2026 |
26
|
851,000 | 25.70 | 26.10 | 25.70 | 222,400 | 205,300 | 0.4 |
| 21/09/2026 |
26
|
1,340,400 | 26.05 | 26.30 | 25.80 | 19,000 | 798,200 | -20.3 |
| 18/09/2026 |
26
|
1,725,200 | 25.95 | 26.10 | 25.80 | 668,800 | 1,163,700 | -12.9 |
| 17/09/2026 |
26
|
1,497,500 | 25.65 | 26.35 | 25.65 | 37,700 | 971,900 | -24.3 |
| 16/09/2026 |
26
|
1,859,800 | 25.95 | 26.30 | 25.65 | 21,700 | 1,148,400 | -29.3 |
| 15/09/2026 |
26.10
|
1,960,600 | 26.10 | 26.50 | 26 | 226,500 | 862,100 | -16.5 |
| 14/09/2026 |
26.50
|
1,036,800 | 26.25 | 26.60 | 25.95 | 7,600 | 101,900 | -2.5 |
| 11/09/2026 |
26.50
|
960,900 | 26.60 | 26.85 | 26.50 | 6,900 | 107,700 | -2.7 |
| 10/09/2026 |
27
|
876,900 | 26.70 | 27 | 26.60 | 25,100 | 88,600 | -1.7 |
| 09/09/2026 |
26.95
|
663,900 | 27 | 27.05 | 26.85 | 0 | 164,100 | -4.4 |
| 08/09/2026 |
27
|
632,800 | 27.10 | 27.20 | 26.90 | 26,100 | 140,500 | -3.1 |
| 07/09/2026 |
27.20
|
959,900 | 27.05 | 27.25 | 26.90 | 291,700 | 35,000 | 7.0 |
| 04/09/2026 |
27.10
|
909,300 | 26.90 | 27.15 | 26.85 | 8,500 | 46,600 | -1.0 |
| 03/09/2026 |
27.05
|
1,279,300 | 27.30 | 27.30 | 26.90 | 141,000 | 169,900 | -0.8 |
| 28/08/2026 |
27.40
|
1,377,300 | 27.60 | 27.60 | 27.30 | 25,300 | 189,200 | -4.5 |
| 27/08/2026 |
27.65
|
1,482,900 | 27.85 | 27.90 | 27.25 | 2,100 | 434,300 | -11.9 |
| 26/08/2026 |
27.60
|
1,961,100 | 27.50 | 27.90 | 27.40 | 0 | 394,100 | -10.9 |
| 25/08/2026 |
27.50
|
1,585,500 | 27.30 | 27.70 | 27.30 | 3,000 | 217,200 | -5.9 |
| 24/08/2026 |
27.40
|
1,723,700 | 27.35 | 27.45 | 27.25 | 8,300 | 418,100 | -11.2 |
| 21/08/2026 |
27.35
|
1,544,600 | 26.85 | 27.45 | 26.85 | 240,100 | 414,500 | -4.7 |
| 20/08/2026 |
27.10
|
1,380,000 | 26.90 | 27.25 | 26.80 | 11,700 | 186,800 | -4.7 |
| 19/08/2026 |
26.95
|
1,053,700 | 26.80 | 27.05 | 26.60 | 11,500 | 192,100 | -4.8 |
| 18/08/2026 |
27.05
|
1,026,100 | 26.85 | 27.20 | 26.70 | 18,200 | 185,700 | -4.5 |
| 17/08/2026 |
27.05
|
1,061,400 | 26.75 | 27.05 | 26.65 | 13,100 | 206,500 | -5.2 |
| 14/08/2026 |
26.95
|
2,062,500 | 27.40 | 27.40 | 26.65 | 10,900 | 629,000 | -16.7 |
| 13/08/2026 |
27.55
|
1,638,900 | 27.90 | 28.10 | 27.35 | 44,100 | 297,400 | -7.0 |
| 12/08/2026 |
28
|
804,000 | 27.95 | 28.25 | 27.90 | 12,100 | 25,200 | -0.4 |
| 11/08/2026 |
28.20
|
1,306,500 | 28.50 | 28.50 | 28.05 | 112,400 | 113,900 | 0.0 |
| 10/08/2026 |
28.20
|
1,065,500 | 27.95 | 28.30 | 27.95 | 17,800 | 37,200 | -0.5 |
| 07/08/2026 |
28
|
1,518,500 | 27.50 | 28.95 | 27.50 | 1,400 | 160,100 | -4.5 |
| 06/08/2026 |
27.80
|
1,262,000 | 28.10 | 28.10 | 27.75 | 94,200 | 387,900 | -8.2 |
| 05/08/2026 |
28.25
|
1,218,300 | 28.40 | 28.50 | 28.10 | 104,300 | 84,700 | 0.6 |
| 04/08/2026 |
28.40
|
1,100,900 | 28.25 | 28.40 | 28.10 | 47,900 | 105,900 | -1.6 |
| 03/08/2026 |
28.25
|
1,546,700 | 27.70 | 28.30 | 27.40 | 247,300 | 153,700 | 2.6 |
| 31/07/2026 |
27.80
|
1,101,100 | 28 | 28.05 | 27.35 | 10,900 | 466,400 | -12.6 |
| 30/07/2026 |
28.05
|
1,553,200 | 27.85 | 28.35 | 27.70 | 101,100 | 388,400 | -8.1 |
| 29/07/2026 |
27.90
|
1,064,000 | 27.60 | 27.95 | 27.40 | 36,600 | 284,400 | -6.9 |
| 28/07/2026 |
27.80
|
1,211,800 | 27.10 | 27.80 | 27.10 | 187,600 | 191,700 | -0.1 |
| 27/07/2026 |
27.70
|
1,197,400 | 27.80 | 27.95 | 27.50 | 500,400 | 219,200 | 7.8 |
| 24/07/2026 |
27.85
|
804,000 | 27.45 | 28 | 27.15 | 232,200 | 41,600 | 5.2 |
| 23/07/2026 |
27.75
|
1,900,800 | 26.20 | 28 | 26.20 | 360,800 | 478,500 | -3.2 |
| 22/07/2026 |
26.80
|
2,358,700 | 26.60 | 26.95 | 26.40 | 249,900 | 560,100 | -8.3 |
| 21/07/2026 |
26.90
|
1,394,700 | 26.55 | 27.05 | 26.55 | 208,900 | 454,800 | -6.6 |
| 20/07/2026 |
27
|
2,038,800 | 27.70 | 27.95 | 26.75 | 7,000 | 99,300 | -2.5 |
| 17/07/2026 |
28.05
|
923,000 | 28.35 | 28.35 | 27.75 | 2,100 | 305,700 | -8.5 |
| 16/07/2026 |
28.40
|
1,442,500 | 28.05 | 28.65 | 27.90 | 137,200 | 544,400 | -11.5 |
| 15/07/2026 |
28.60
|
899,900 | 28.60 | 28.60 | 28 | 4,100 | 281,200 | -7.8 |
| 14/07/2026 |
28.50
|
997,000 | 27.70 | 28.60 | 27.70 | 109,200 | 224,600 | -3.3 |
| 13/07/2026 |
28.25
|
1,668,800 | 28.60 | 28.60 | 27.70 | 80,400 | 140,800 | -1.7 |
| 10/07/2026 |
28.60
|
815,200 | 28.50 | 28.70 | 28.45 | 13,800 | 20,600 | -0.2 |
| 09/07/2026 |
28.65
|
785,600 | 28.55 | 28.80 | 28.50 | 5,400 | 109,100 | -3.0 |
| 08/07/2026 |
28.85
|
1,029,700 | 28.60 | 28.85 | 28.50 | 46,500 | 72,800 | -0.8 |
| 07/07/2026 |
28.80
|
1,029,500 | 28.60 | 28.80 | 28.30 | 141,100 | 53,800 | 2.5 |
| 06/07/2026 |
28.60
|
1,935,300 | 29.10 | 29.20 | 28.25 | 46,000 | 260,100 | -6.2 |
| 03/07/2026 |
29.25
|
1,748,300 | 29.35 | 29.50 | 29 | 200 | 383,400 | -11.2 |
| 02/07/2026 |
29.35
|
1,912,300 | 29.80 | 29.95 | 29.25 | 3,600 | 343,600 | -10.1 |
| 01/07/2026 |
29.80
|
1,516,700 | 30.45 | 30.45 | 29.80 | 8,700 | 270,400 | -7.8 |
| 30/06/2026 |
30.50
|
2,474,100 | 30 | 30.50 | 29.55 | 1,400 | 638,600 | -19.2 |
| 29/06/2026 |
29.95
|
1,266,600 | 29.50 | 30.15 | 29.30 | 174,300 | 164,500 | 0.3 |
| 26/06/2026 |
29.40
|
1,166,100 | 29.50 | 29.90 | 29.25 | 174,900 | 273,800 | -2.9 |
| 25/06/2026 |
29.30
|
985,000 | 29.25 | 29.45 | 28.95 | 15,900 | 39,600 | -0.7 |
| 24/06/2026 |
29.25
|
2,280,800 | 29.10 | 29.30 | 28.65 | 300,700 | 1,350,200 | -30.5 |
| 23/06/2026 |
29.50
|
1,596,300 | 29.50 | 29.80 | 29.40 | 22,800 | 733,900 | -21.0 |
| 22/06/2026 |
29.75
|
1,441,200 | 30.20 | 30.20 | 29.35 | 120,800 | 318,600 | -5.9 |
| 19/06/2026 |
30
|
2,571,600 | 30.45 | 30.70 | 29.60 | 413,600 | 777,700 | -10.9 |
| 18/06/2026 |
30.45
|
2,147,800 | 31.10 | 31.15 | 30.45 | 49,300 | 972,400 | -28.2 |
| 17/06/2026 |
31.05
|
1,826,800 | 31.05 | 31.20 | 30.70 | 456,500 | 265,600 | 5.9 |
| 16/06/2026 |
30.95
|
1,056,100 | 30.55 | 30.95 | 30.55 | 46,600 | 339,600 | -9.0 |
| 15/06/2026 |
30.95
|
2,792,000 | 31 | 31.15 | 30.10 | 463,400 | 554,000 | -2.8 |
| 12/06/2026 |
30.70
|
1,362,200 | 31.20 | 31.20 | 30.55 | 14,000 | 251,800 | -7.3 |
| 11/06/2026 |
31
|
4,827,700 | 28.90 | 31 | 28.85 | 1,132,900 | 690,200 | 13.3 |
| 10/06/2026 |
29.25
|
967,500 | 28.90 | 29.40 | 28.70 | 66,900 | 41,300 | 0.7 |
| 09/06/2026 |
29
|
1,662,300 | 28.90 | 29 | 28.20 | 315,700 | 66,100 | 7.1 |
| 08/06/2026 |
28.50
|
2,453,200 | 29.05 | 29.20 | 28.20 | 124,300 | 563,700 | -12.6 |
| 05/06/2026 |
29.50
|
1,129,400 | 29.90 | 29.90 | 29.35 | 79,200 | 415,800 | -9.9 |
| 04/06/2026 |
30
|
1,340,100 | 29.90 | 30 | 29.50 | 51,700 | 230,300 | -5.3 |
| 03/06/2026 |
30.05
|
2,842,700 | 29.85 | 30.05 | 29.15 | 719,800 | 479,900 | 7.1 |