| 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) |
-0.25 | -0.94% | 385,200 | 2,200 | 0.1 |
25.70
26.70
25.70
|
|
2 tháng
(2026-08-10) |
0.15 | 0.57% | 787,800 | 900 | 0.0 |
25.70
26.95
25.70
|
|
3 tháng
(2026-07-10) |
-2.20 | -7.68% | 1,866,900 | 600 | 0.0 |
25.70
28.90
25.70
|
|
6 tháng
(2026-04-13) |
1.84 | 7.46% | 4,410,300 | 2,500 | 0.1 |
24.56
29.40
25.70
|
|
12 tháng
(2025-10-13) |
0.21 | 0.79% | 8,052,200 | 8,600 | 0.2 |
23.74
29.40
25.70
|
|
24 tháng
(2024-10-18) |
-5.54 | -17.33% | 16,458,500 | -982,900 | -31.0 |
23.56
31.99
25.70
|
|
36 tháng
(2023-10-24) |
-4.93 | -15.70% | 31,751,851 | -1,067,600 | -36.4 |
23.56
43.88
25.70
|
|
60 tháng
(2021-11-03) |
-22.01 | -45.42% | 52,823,737 | -195,260 | 14.5 |
23.56
48.61
25.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
25.70
|
39,700 | 25.40 | 25.70 | 25.30 | 0 | 0 | 0 |
| 22/10/2026 |
25.70
|
45,500 | 25.75 | 25.75 | 25.40 | 0 | 0 | 0 |
| 21/10/2026 |
25.75
|
49,900 | 25.75 | 25.75 | 25.20 | 100 | 0 | 0 |
| 20/10/2026 |
25.10
|
236,900 | 25.50 | 26 | 25.10 | 1,000 | 2,700 | 0 |
| 19/10/2026 |
26.50
|
19,500 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 |
| 16/10/2026 |
26.45
|
13,600 | 26.65 | 26.65 | 26.45 | 0 | 0 | 0 |
| 15/10/2026 |
26.45
|
7,000 | 26.60 | 26.60 | 26.45 | 0 | 0 | 0 |
| 14/10/2026 |
26.60
|
8,500 | 26.55 | 26.60 | 26.40 | 0 | 0 | 0 |
| 13/10/2026 |
26.60
|
1,000 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 12/10/2026 |
26.50
|
108,000 | 26.35 | 26.75 | 26.35 | 0 | 0 | 0 |
| 09/10/2026 |
26.40
|
15,000 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 |
| 08/10/2026 |
26.45
|
16,700 | 26.45 | 26.50 | 26.30 | 0 | 0 | 0 |
| 07/10/2026 |
26.50
|
6,100 | 26.70 | 26.70 | 26.40 | 0 | 0 | 0 |
| 06/10/2026 |
26.35
|
23,900 | 26.50 | 26.50 | 26.35 | 0 | 0 | 0 |
| 05/10/2026 |
26.40
|
16,400 | 26.45 | 26.50 | 26.40 | 0 | 0 | 0 |
| 02/10/2026 |
26.45
|
14,100 | 26.30 | 26.60 | 26.30 | 0 | 0 | 0 |
| 01/10/2026 |
26.45
|
18,600 | 26.45 | 26.55 | 26.40 | 0 | 0 | 0 |
| 30/09/2026 |
26.50
|
13,900 | 26.40 | 26.50 | 26.35 | 0 | 0 | 0 |
| 29/09/2026 |
26.40
|
7,300 | 26.30 | 26.45 | 26.30 | 0 | 0 | 0 |
| 28/09/2026 |
26.30
|
17,900 | 26.30 | 26.50 | 26.25 | 0 | 0 | 0 |
| 25/09/2026 |
26.30
|
14,500 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 24/09/2026 |
26.50
|
26,900 | 26.35 | 26.50 | 26.30 | 0 | 0 | 0 |
| 23/09/2026 |
26.35
|
29,400 | 26.35 | 26.55 | 26.35 | 100 | 0 | 0.0 |
| 22/09/2026 |
26.45
|
23,100 | 26.45 | 26.60 | 26.35 | 0 | 500 | 0.0 |
| 21/09/2026 |
26.25
|
15,200 | 26.45 | 26.45 | 26.25 | 0 | 0 | 0 |
| 18/09/2026 |
26.45
|
8,600 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
| 17/09/2026 |
26.50
|
14,700 | 26.10 | 26.50 | 26.10 | 0 | 300 | 0.0 |
| 16/09/2026 |
26.45
|
8,300 | 26.50 | 26.50 | 26.45 | 0 | 0 | 0 |
| 15/09/2026 |
26.45
|
16,500 | 26 | 26.55 | 26 | 1,600 | 0 | 0.0 |
| 14/09/2026 |
26.10
|
41,000 | 26.30 | 26.55 | 25.95 | 1,100 | 0 | 0.0 |
| 11/09/2026 |
26.45
|
22,900 | 26.40 | 26.50 | 26.25 | 0 | 0 | 0 |
| 10/09/2026 |
26.40
|
7,900 | 26.25 | 26.80 | 26.25 | 0 | 0 | 0 |
| 09/09/2026 |
26.70
|
13,600 | 26.80 | 26.80 | 26.60 | 200 | 0 | 0.0 |
| 08/09/2026 |
26.70
|
7,700 | 26.70 | 26.85 | 26.45 | 0 | 0 | 0 |
| 07/09/2026 |
26.70
|
16,500 | 26.45 | 26.90 | 26.45 | 0 | 0 | 0 |
| 04/09/2026 |
26.80
|
38,900 | 26.50 | 26.90 | 26.50 | 100 | 2,100 | -0.1 |
| 03/09/2026 |
26.55
|
7,700 | 26.60 | 26.60 | 26.30 | 0 | 1,600 | 0.0 |
| 28/08/2026 |
26.55
|
17,800 | 26.50 | 26.60 | 26.20 | 0 | 1,400 | 0.0 |
| 27/08/2026 |
26.55
|
3,200 | 26.55 | 26.70 | 26.30 | 400 | 100 | 0.0 |
| 26/08/2026 |
26.70
|
10,500 | 26.60 | 26.70 | 26.45 | 0 | 0 | 0 |
| 25/08/2026 |
26.60
|
11,800 | 26.30 | 26.80 | 26.30 | 300 | 700 | 0.0 |
| 24/08/2026 |
26.80
|
21,900 | 26.90 | 26.95 | 26.25 | 500 | 2,400 | -0.1 |
| 21/08/2026 |
26.95
|
43,800 | 26.60 | 26.95 | 26.40 | 1,000 | 200 | 0.0 |
| 20/08/2026 |
26.50
|
35,700 | 26.10 | 26.60 | 26 | 1,800 | 0 | 0.0 |
| 19/08/2026 |
26.10
|
22,000 | 26 | 26.20 | 25.90 | 0 | 0 | 0 |
| 18/08/2026 |
26.20
|
35,500 | 26.10 | 26.20 | 25.95 | 0 | 0 | 0 |
| 17/08/2026 |
26.20
|
22,400 | 26.15 | 26.20 | 25.90 | 1,200 | 0 | 0.0 |
| 14/08/2026 |
26
|
12,300 | 26.15 | 26.15 | 25.85 | 0 | 0 | 0 |
| 13/08/2026 |
25.95
|
52,900 | 26.40 | 26.40 | 25.85 | 1,200 | 0 | 0.0 |
| 12/08/2026 |
26.20
|
8,600 | 26.35 | 26.45 | 26.05 | 0 | 0 | 0 |
| 11/08/2026 |
26
|
28,500 | 26.80 | 26.80 | 26 | 500 | 0 | 0.0 |
| 10/08/2026 |
26.30
|
12,600 | 26.40 | 26.45 | 25.80 | 200 | 0 | 0.0 |
| 07/08/2026 |
26.50
|
60,900 | 25.90 | 26.90 | 25.90 | 0 | 0 | 0 |
| 06/08/2026 |
25.85
|
7,600 | 26 | 26 | 25.80 | 400 | 1,000 | 0.0 |
| 05/08/2026 |
25.90
|
163,800 | 26.25 | 26.25 | 25.50 | 900 | 0 | 0.0 |
| 04/08/2026 |
26.40
|
38,000 | 26.35 | 26.40 | 25.90 | 0 | 0 | 0 |
| 03/08/2026 |
26.45
|
206,900 | 26.70 | 26.75 | 25.50 | 1,500 | 600 | 0.0 |
| 31/07/2026 |
26.40
|
50,600 | 26.80 | 26.80 | 26 | 0 | 0 | 0 |
| 30/07/2026 |
26.35
|
22,700 | 26.80 | 26.95 | 26.30 | 0 | 0 | 0 |
| 29/07/2026 |
26.90
|
17,300 | 26.30 | 27.10 | 26.30 | 0 | 400 | 0.0 |
| 28/07/2026 |
26.65
|
10,200 | 26.20 | 26.75 | 26.20 | 0 | 3,100 | -0.1 |
| 27/07/2026 |
26.80
|
4,500 | 26.90 | 26.90 | 26.30 | 0 | 0 | 0 |
| 24/07/2026 |
26.80
|
44,000 | 26.50 | 27 | 26.40 | 0 | 0 | 0 |
| 23/07/2026 |
26.60
|
106,500 | 27.20 | 27.20 | 25.35 | 3,400 | 0 | 0.1 |
| 22/07/2026 |
27
|
39,800 | 27.45 | 27.70 | 26.80 | 0 | 1,400 | 0.0 |
| 21/07/2026 |
27.35
|
88,900 | 28.50 | 28.50 | 27 | 0 | 1,300 | 0.0 |
| 20/07/2026 |
28.50
|
16,100 | 28.75 | 29 | 28.20 | 200 | 0 | 0.0 |
| 17/07/2026 |
28.90
|
72,500 | 28.35 | 29.20 | 28.25 | 1,700 | 600 | 0.0 |
| 16/07/2026 |
28.35
|
9,800 | 28 | 28.45 | 27.50 | 0 | 500 | 0.0 |
| 15/07/2026 |
28.25
|
28,800 | 28.90 | 28.90 | 28 | 200 | 0 | 0.0 |
| 14/07/2026 |
28.70
|
37,800 | 28.50 | 29.20 | 28.20 | 1,900 | 0 | 0.1 |
| 13/07/2026 |
28.50
|
31,700 | 28.70 | 28.70 | 28.20 | 500 | 1,700 | 0.0 |
| 10/07/2026 |
28.65
|
20,700 | 28.50 | 28.80 | 28.20 | 0 | 400 | 0.0 |
| 09/07/2026 |
28.60
|
14,100 | 28.90 | 28.90 | 28.35 | 0 | 0 | 0 |
| 08/07/2026 |
28.70
|
9,700 | 28.85 | 28.90 | 28.15 | 0 | 0 | 0 |
| 07/07/2026 |
28.70
|
11,400 | 28.95 | 28.95 | 28.10 | 0 | 0 | 0 |
| 06/07/2026 |
28.70
|
40,600 | 28.90 | 29.30 | 28.20 | 700 | 500 | 0.0 |
| 03/07/2026 |
29.30
|
50,100 | 29.40 | 29.40 | 28.70 | 0 | 0 | 0 |
| 02/07/2026 |
29.30
|
41,400 | 29.40 | 29.40 | 29 | 0 | 200 | 0.0 |
| 01/07/2026 |
29.40
|
145,900 | 27.85 | 29.40 | 27.85 | 300 | 1,000 | 0.0 |
| 30/06/2026 |
27.85
|
19,300 | 28.10 | 28.20 | 27.80 | 0 | 0 | 0 |
| 29/06/2026 |
28.25
|
30,500 | 28.30 | 28.50 | 28.10 | 0 | 0 | 0 |
| 26/06/2026 |
28.30
|
81,100 | 28.10 | 28.30 | 27.90 | 0 | 0 | 0 |
| 25/06/2026 |
27.90
|
177,700 | 27.40 | 28.20 | 27.40 | 1,700 | 0 | 0.0 |
| 24/06/2026 |
27.60
|
2,500 | 27.90 | 27.90 | 27.35 | 0 | 0 | 0 |
| 23/06/2026 |
27.50
|
53,200 | 27.55 | 27.85 | 27.50 | 700 | 0 | 0.0 |
| 22/06/2026 |
27.55
|
22,400 | 27.50 | 27.60 | 27.45 | 0 | 2,700 | -0.1 |
| 19/06/2026 |
27.50
|
26,100 | 27.25 | 27.50 | 27.15 | 0 | 100 | 0.0 |
| 18/06/2026 |
27.50
|
11,400 | 27.50 | 27.60 | 27.25 | 0 | 100 | 0.0 |
| 17/06/2026 |
27.50
|
7,500 | 27.45 | 27.50 | 27.25 | 0 | 0 | 0 |
| 16/06/2026 |
27.50
|
57,200 | 27.20 | 27.60 | 26.90 | 0 | 400 | 0.0 |
| 15/06/2026 |
27.50
|
54,300 | 27.30 | 27.60 | 27.10 | 0 | 0 | 0 |
| 12/06/2026 |
27.60
|
66,400 | 27.55 | 27.95 | 27.20 | 100 | 0 | 0.0 |
| 11/06/2026 |
27.55
|
26,800 | 27.55 | 27.60 | 27.20 | 0 | 100 | 0.0 |
| 10/06/2026 |
27.55
|
4,000 | 27.15 | 27.60 | 27.15 | 0 | 0 | 0 |
| 09/06/2026 |
27.60
|
3,500 | 27.25 | 27.60 | 27.15 | 0 | 300 | 0.0 |
| 08/06/2026 |
27.65
|
3,200 | 27.20 | 27.80 | 27.20 | 0 | 0 | 0 |
| 05/06/2026 |
27.70
|
4,000 | 27.70 | 27.70 | 27.25 | 0 | 800 | 0.0 |
| 04/06/2026 |
27.70
|
4,400 | 27.20 | 27.75 | 27.20 | 0 | 0 | 0 |
| 03/06/2026 |
27.60
|
19,800 | 27.30 | 27.65 | 27.20 | 0 | 0 | 0 |