| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.05 | -3.98% | 1,793,300 | -62,500 | 0 |
25.35
26.40
26
|
|
2 tháng
(2026-08-05) |
-1.20 | -4.52% | 3,913,200 | -62,500 | 0 |
25.30
27.15
26
|
|
3 tháng
(2026-07-06) |
-1.70 | -6.28% | 7,165,600 | -62,500 | 0 |
23.65
27.50
26
|
|
6 tháng
(2026-04-07) |
-10.75 | -29.78% | 25,540,300 | -62,500 | 0 |
23.65
37.30
26
|
|
12 tháng
(2025-10-09) |
-8.29 | -24.65% | 82,438,300 | -62,500 | 0 |
23.65
43.05
26
|
|
24 tháng
(2024-10-14) |
-2.86 | -10.14% | 206,226,400 | -62,500 | 0 |
23.65
43.05
26
|
|
36 tháng
(2023-10-20) |
-7.26 | -22.26% | 344,843,800 | -62,500 | 0 |
23.65
50.02
26
|
|
60 tháng
(2021-11-01) |
-11.67 | -31.52% | 445,351,500 | -62,500 | 0 |
16.81
50.02
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
26
|
117,000 | 26.30 | 26.30 | 25.85 | 0 | 1,100 | 0 |
| 22/10/2026 |
26.35
|
249,900 | 25.85 | 26.60 | 25.85 | 0 | 3,100 | 0 |
| 21/10/2026 |
25.90
|
275,400 | 25 | 26 | 24.95 | 0 | 13,000 | 0 |
| 20/10/2026 |
25.05
|
75,300 | 24.95 | 25.10 | 24.80 | 0 | 800 | 0 |
| 19/10/2026 |
25
|
216,200 | 25.10 | 25.15 | 24.30 | 0 | 2,100 | 0 |
| 16/10/2026 |
25.10
|
244,400 | 25.30 | 25.40 | 25.05 | 0 | 2,000 | 0 |
| 15/10/2026 |
25.20
|
121,200 | 25.20 | 25.60 | 25.10 | 0 | 1,200 | 0 |
| 14/10/2026 |
25.20
|
100,400 | 25.40 | 25.50 | 25.05 | 0 | 1,800 | 0 |
| 13/10/2026 |
25.50
|
67,800 | 25.55 | 25.80 | 25.50 | 0 | 14,300 | 0 |
| 12/10/2026 |
25.75
|
169,100 | 25.50 | 26.35 | 25.35 | 0 | 35,500 | 0 |
| 09/10/2026 |
25.35
|
48,100 | 25.60 | 25.60 | 25.20 | 0 | 500 | 0 |
| 08/10/2026 |
25.60
|
115,800 | 25.20 | 25.90 | 25.10 | 0 | 17,200 | 0 |
| 07/10/2026 |
25.35
|
103,600 | 25.10 | 25.35 | 25.10 | 0 | 29,000 | 0 |
| 06/10/2026 |
25.35
|
115,800 | 25.20 | 25.60 | 24.90 | 0 | 1,600 | 0 |
| 05/10/2026 |
25.35
|
30,800 | 25.35 | 25.60 | 25.05 | 0 | 400 | 0 |
| 02/10/2026 |
25.35
|
94,900 | 25.70 | 25.70 | 25.05 | 0 | 3,200 | 0 |
| 01/10/2026 |
25.60
|
55,300 | 25.60 | 25.75 | 25.55 | 0 | 11,600 | 0 |
| 30/09/2026 |
25.75
|
91,200 | 25.65 | 25.85 | 25.60 | 0 | 19,500 | 0 |
| 29/09/2026 |
25.70
|
82,500 | 25.50 | 25.70 | 25.10 | 0 | 6,200 | 0 |
| 28/09/2026 |
25.50
|
138,400 | 25.65 | 25.65 | 25 | 0 | 6,300 | 0 |
| 25/09/2026 |
25.65
|
75,100 | 25.70 | 25.70 | 25.20 | 0 | 15,700 | 0 |
| 24/09/2026 |
25.70
|
195,900 | 26 | 26.10 | 25.55 | 0 | 0 | 0 |
| 23/09/2026 |
26
|
153,700 | 25.80 | 26.30 | 25.70 | 0 | 0 | 0 |
| 22/09/2026 |
25.70
|
77,200 | 25.70 | 25.85 | 25.60 | 0 | 0 | 0 |
| 21/09/2026 |
25.70
|
49,900 | 25.90 | 26.25 | 25.65 | 0 | 0 | 0 |
| 18/09/2026 |
25.75
|
100,300 | 25.75 | 25.90 | 25.60 | 0 | 0 | 0 |
| 17/09/2026 |
25.75
|
60,400 | 25.55 | 25.85 | 25.55 | 0 | 0 | 0 |
| 16/09/2026 |
25.65
|
61,100 | 25.75 | 25.85 | 25.65 | 0 | 0 | 0 |
| 15/09/2026 |
25.75
|
70,100 | 25.35 | 26 | 25.35 | 0 | 0 | 0 |
| 14/09/2026 |
25.70
|
83,700 | 25.75 | 25.80 | 25.35 | 0 | 0 | 0 |
| 11/09/2026 |
25.75
|
68,700 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 10/09/2026 |
25.90
|
52,700 | 25.80 | 26.30 | 25.80 | 0 | 0 | 0 |
| 09/09/2026 |
25.90
|
97,400 | 26.15 | 26.30 | 25.85 | 0 | 0 | 0 |
| 08/09/2026 |
26.05
|
38,300 | 25.90 | 26.30 | 25.80 | 0 | 0 | 0 |
| 07/09/2026 |
26
|
94,000 | 26.50 | 26.50 | 25 | 0 | 0 | 0 |
| 04/09/2026 |
26.40
|
52,500 | 26.50 | 26.55 | 26.40 | 0 | 0 | 0 |
| 03/09/2026 |
26.55
|
116,800 | 26.80 | 26.85 | 26.40 | 0 | 0 | 0 |
| 28/08/2026 |
26.85
|
146,500 | 26.95 | 27.10 | 26.65 | 0 | 0 | 0 |
| 27/08/2026 |
26.80
|
168,800 | 26.10 | 27.20 | 26 | 0 | 0 | 0 |
| 26/08/2026 |
26.10
|
111,600 | 26.05 | 26.25 | 25.80 | 0 | 0 | 0 |
| 25/08/2026 |
26.05
|
87,100 | 26.05 | 26.15 | 25.90 | 0 | 0 | 0 |
| 24/08/2026 |
26.05
|
83,000 | 26.30 | 26.50 | 26 | 0 | 0 | 0 |
| 21/08/2026 |
26.20
|
68,100 | 25.45 | 26.20 | 25.10 | 0 | 0 | 0 |
| 20/08/2026 |
25.45
|
22,000 | 25.45 | 25.65 | 25.30 | 0 | 0 | 0 |
| 19/08/2026 |
25.30
|
293,300 | 25.80 | 25.85 | 25 | 0 | 0 | 0 |
| 18/08/2026 |
25.80
|
41,200 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 17/08/2026 |
25.80
|
51,900 | 26 | 26 | 25.75 | 0 | 0 | 0 |
| 14/08/2026 |
26
|
104,800 | 26.65 | 26.70 | 25.90 | 0 | 0 | 0 |
| 13/08/2026 |
26.70
|
188,300 | 26.80 | 27.30 | 26.70 | 0 | 0 | 0 |
| 12/08/2026 |
26.70
|
107,300 | 26.60 | 26.95 | 26.60 | 0 | 0 | 0 |
| 11/08/2026 |
26.80
|
71,100 | 27 | 27.35 | 26.70 | 0 | 0 | 0 |
| 10/08/2026 |
27.15
|
165,200 | 26.50 | 27.50 | 26.50 | 0 | 0 | 0 |
| 07/08/2026 |
26.50
|
104,400 | 26.30 | 26.65 | 26.25 | 0 | 0 | 0 |
| 06/08/2026 |
26.30
|
90,000 | 26.30 | 26.45 | 25.80 | 0 | 0 | 0 |
| 05/08/2026 |
26.55
|
98,500 | 26.80 | 26.80 | 26.35 | 0 | 0 | 0 |
| 04/08/2026 |
26.40
|
147,800 | 26.35 | 26.60 | 26.15 | 0 | 0 | 0 |
| 03/08/2026 |
26.45
|
178,600 | 26 | 27 | 25.90 | 0 | 0 | 0 |
| 31/07/2026 |
25.70
|
197,300 | 25.60 | 26.50 | 25.50 | 0 | 0 | 0 |
| 30/07/2026 |
25.55
|
161,200 | 25.35 | 26.10 | 25.30 | 0 | 0 | 0 |
| 29/07/2026 |
25.35
|
307,300 | 24.65 | 25.35 | 24.65 | 0 | 0 | 0 |
| 28/07/2026 |
23.70
|
158,200 | 23.80 | 24 | 23 | 0 | 0 | 0 |
| 27/07/2026 |
23.65
|
106,000 | 23.75 | 24.35 | 23.30 | 0 | 0 | 0 |
| 24/07/2026 |
23.75
|
64,100 | 24.05 | 24.70 | 23.55 | 0 | 0 | 0 |
| 23/07/2026 |
24.50
|
178,700 | 24.45 | 24.80 | 23.50 | 0 | 0 | 0 |
| 22/07/2026 |
24.45
|
240,500 | 25.70 | 25.70 | 24.45 | 0 | 0 | 0 |
| 21/07/2026 |
25.45
|
83,300 | 25.50 | 25.80 | 24.95 | 0 | 0 | 0 |
| 20/07/2026 |
25.50
|
81,500 | 26.10 | 26.45 | 25.50 | 0 | 0 | 0 |
| 17/07/2026 |
26.25
|
39,300 | 26.10 | 26.60 | 26.10 | 0 | 0 | 0 |
| 16/07/2026 |
26.50
|
121,200 | 26.05 | 26.85 | 25.80 | 0 | 0 | 0 |
| 15/07/2026 |
26.45
|
55,600 | 26.65 | 27 | 26.40 | 0 | 0 | 0 |
| 14/07/2026 |
26.65
|
68,200 | 26.60 | 26.75 | 26.55 | 0 | 0 | 0 |
| 13/07/2026 |
26.60
|
158,000 | 27.10 | 27.15 | 26.50 | 0 | 0 | 0 |
| 10/07/2026 |
27.15
|
136,200 | 27.15 | 27.70 | 27.15 | 0 | 0 | 0 |
| 09/07/2026 |
27.45
|
188,600 | 27.30 | 27.90 | 26.95 | 0 | 0 | 0 |
| 08/07/2026 |
27.45
|
165,200 | 27.55 | 28 | 27.20 | 0 | 0 | 0 |
| 07/07/2026 |
27.50
|
120,500 | 27.05 | 27.60 | 27.05 | 0 | 0 | 0 |
| 06/07/2026 |
27.05
|
295,100 | 29 | 29 | 26.65 | 0 | 0 | 0 |
| 03/07/2026 |
28.65
|
156,000 | 29.05 | 29.15 | 28.65 | 0 | 0 | 0 |
| 02/07/2026 |
29.15
|
235,100 | 29.50 | 29.50 | 29.05 | 0 | 0 | 0 |
| 01/07/2026 |
29.10
|
177,400 | 29.40 | 29.60 | 29.05 | 0 | 0 | 0 |
| 30/06/2026 |
29.20
|
268,900 | 28.80 | 29.80 | 28.80 | 0 | 0 | 0 |
| 29/06/2026 |
28.70
|
102,400 | 28.80 | 28.85 | 28.45 | 0 | 0 | 0 |
| 26/06/2026 |
28.35
|
68,400 | 28.25 | 28.40 | 28.15 | 0 | 0 | 0 |
| 25/06/2026 |
28.25
|
200,500 | 28.55 | 28.60 | 28.20 | 0 | 0 | 0 |
| 24/06/2026 |
28.55
|
88,400 | 28.60 | 28.85 | 28.50 | 0 | 0 | 0 |
| 23/06/2026 |
28.60
|
232,000 | 29.35 | 29.35 | 28.60 | 0 | 0 | 0 |
| 22/06/2026 |
29.35
|
161,100 | 29.50 | 29.50 | 28.70 | 0 | 0 | 0 |
| 19/06/2026 |
29.50
|
182,900 | 30.40 | 30.40 | 29.30 | 0 | 0 | 0 |
| 18/06/2026 |
29.70
|
419,800 | 29.15 | 30.90 | 29.05 | 0 | 0 | 0 |
| 17/06/2026 |
29.10
|
94,500 | 28.85 | 29.50 | 28.85 | 0 | 0 | 0 |
| 16/06/2026 |
28.80
|
98,800 | 28.40 | 28.90 | 28.40 | 0 | 0 | 0 |
| 15/06/2026 |
28.40
|
111,600 | 28.75 | 28.75 | 28.40 | 0 | 0 | 0 |
| 12/06/2026 |
28.75
|
112,100 | 29.20 | 29.30 | 28.75 | 0 | 0 | 0 |
| 11/06/2026 |
29.40
|
103,100 | 29.25 | 29.45 | 28.90 | 0 | 0 | 0 |
| 10/06/2026 |
29.45
|
233,100 | 29 | 29.50 | 28.50 | 0 | 0 | 0 |
| 09/06/2026 |
28.40
|
136,600 | 28.10 | 28.45 | 28 | 0 | 0 | 0 |
| 08/06/2026 |
28
|
230,200 | 28.30 | 28.45 | 28 | 0 | 0 | 0 |
| 05/06/2026 |
28.70
|
77,600 | 29 | 29.20 | 28.55 | 0 | 0 | 0 |
| 04/06/2026 |
29
|
60,900 | 28.90 | 29.50 | 28.90 | 0 | 0 | 0 |
| 03/06/2026 |
29.30
|
176,800 | 28.30 | 29.60 | 28.25 | 0 | 0 | 0 |