| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
30.50
|
373,100 | 30.30 | 30.60 | 30.20 | 0 | 0 | 0 |
| 22/10/2026 |
30.30
|
329,600 | 30.30 | 30.40 | 30.20 | 0 | 0 | 0 |
| 21/10/2026 |
30.40
|
219,400 | 30.30 | 30.40 | 30.10 | 0 | 0 | 0 |
| 20/10/2026 |
30.30
|
377,200 | 30.20 | 30.70 | 29.90 | 0 | 0 | 0 |
| 19/10/2026 |
30.20
|
377,200 | 30.40 | 31 | 29.70 | 0 | 0 | 0 |
| 16/10/2026 |
29.90
|
586,200 | 29.10 | 30.20 | 29.10 | 0 | 0 | 0 |
| 15/10/2026 |
28.90
|
221,600 | 29 | 29.40 | 28.60 | 0 | 0 | 0 |
| 14/10/2026 |
28.60
|
152,700 | 27.70 | 28.80 | 27.70 | 0 | 0 | 0 |
| 13/10/2026 |
27.70
|
173,500 | 27.50 | 27.70 | 26.90 | 0 | 0 | 0 |
| 12/10/2026 |
27.60
|
92,300 | 27.80 | 27.80 | 27.30 | 0 | 0 | 0 |
| 08/10/2026 |
25.50
|
53,500 | 25.70 | 25.70 | 25.20 | 0 | 0 | 0 |
| 07/10/2026 |
25.50
|
87,800 | 24.90 | 25.70 | 24.60 | 0 | 0 | 0 |
| 06/10/2026 |
24.90
|
49,300 | 24.70 | 25.20 | 24.70 | 0 | 0 | 0 |
| 05/10/2026 |
25
|
66,800 | 25 | 25.20 | 24.80 | 0 | 0 | 0 |
| 02/10/2026 |
25.20
|
416,400 | 25.40 | 25.40 | 24.90 | 0 | 0 | 0 |
| 01/10/2026 |
25.30
|
336,200 | 25.40 | 25.70 | 25 | 0 | 200 | 0.0 |
| 30/09/2026 |
25.30
|
338,500 | 24.70 | 25.40 | 24.50 | 0 | 0 | 0 |
| 29/09/2026 |
24.80
|
56,300 | 24.70 | 24.90 | 24.40 | 0 | 0 | 0 |
| 28/09/2026 |
24.80
|
51,100 | 25.10 | 25.10 | 24.60 | 0 | 0 | 0 |
| 25/09/2026 |
25
|
51,800 | 25 | 25.50 | 24.80 | 0 | 0 | 0 |
| 24/09/2026 |
24.80
|
60,700 | 24.80 | 25 | 24.40 | 0 | 0 | 0 |
| 23/09/2026 |
24.60
|
61,900 | 24.20 | 24.70 | 24.10 | 0 | 0 | 0 |
| 22/09/2026 |
24
|
44,600 | 24.30 | 24.30 | 23.90 | 0 | 0 | 0 |
| 21/09/2026 |
24.20
|
41,200 | 24.60 | 24.70 | 24.10 | 0 | 0 | 0 |
| 18/09/2026 |
24.60
|
60,200 | 24.40 | 24.80 | 24.40 | 200 | 0 | 0.0 |
| 17/09/2026 |
27.20
|
58,100 | 27 | 27.50 | 27 | 0 | 300 | 0.0 |
| 16/09/2026 |
27
|
46,200 | 26.80 | 27.10 | 26.80 | 0 | 0 | 0 |
| 15/09/2026 |
26.90
|
57,900 | 30.50 | 30.50 | 26.50 | 300 | 0 | 0.0 |
| 14/09/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 11/09/2026 |
26.60
|
53,000 | 27 | 27.10 | 26.50 | 0 | 0 | 0 |
| 10/09/2026 |
27.20
|
59,100 | 27.10 | 27.30 | 26.90 | 0 | 0 | 0 |
| 09/09/2026 |
27.20
|
51,000 | 27.30 | 27.60 | 27.10 | 0 | 0 | 0 |
| 08/09/2026 |
27.40
|
44,300 | 27.50 | 27.60 | 27.20 | 0 | 0 | 0 |
| 07/09/2026 |
27.50
|
56,500 | 27.50 | 27.60 | 27.30 | 0 | 0 | 0 |
| 04/09/2026 |
27.60
|
63,900 | 27.30 | 27.70 | 27.30 | 0 | 0 | 0 |
| 03/09/2026 |
27.40
|
72,200 | 27.50 | 27.60 | 27.10 | 0 | 0 | 0 |
| 28/08/2026 |
27.60
|
124,700 | 27.90 | 27.90 | 27.40 | 0 | 0 | 0 |
| 27/08/2026 |
27.90
|
56,900 | 28.10 | 28.20 | 27.80 | 0 | 0 | 0 |
| 26/08/2026 |
28
|
61,900 | 28.20 | 28.30 | 27.80 | 0 | 0 | 0 |
| 25/08/2026 |
28.20
|
405,600 | 27.90 | 28.30 | 27.90 | 0 | 0 | 0 |
| 24/08/2026 |
28.20
|
446,000 | 28.70 | 28.90 | 27.80 | 0 | 0 | 0 |
| 21/08/2026 |
28.70
|
433,900 | 29 | 29 | 28.50 | 0 | 0 | 0 |
| 20/08/2026 |
28.60
|
366,800 | 28.30 | 28.70 | 28 | 0 | 0 | 0 |
| 19/08/2026 |
28.10
|
398,500 | 27.50 | 28.10 | 27.50 | 0 | 0 | 0 |
| 18/08/2026 |
27.40
|
336,100 | 26.80 | 27.50 | 26.60 | 0 | 0 | 0 |
| 17/08/2026 |
27.20
|
53,500 | 27 | 27.40 | 26.80 | 0 | 0 | 0 |
| 14/08/2026 |
27.30
|
134,500 | 27.70 | 27.70 | 27.20 | 0 | 0 | 0 |
| 13/08/2026 |
27.20
|
95,700 | 27.80 | 27.80 | 27.20 | 0 | 0 | 0 |
| 12/08/2026 |
27.60
|
102,500 | 27.50 | 27.90 | 27.50 | 0 | 0 | 0 |
| 11/08/2026 |
27.40
|
115,500 | 27.40 | 27.80 | 27.20 | 0 | 0 | 0 |
| 10/08/2026 |
27.60
|
69,000 | 26.80 | 27.80 | 26.80 | 0 | 0 | 0 |
| 07/08/2026 |
27.70
|
363,900 | 27.30 | 27.70 | 27.20 | 0 | 0 | 0 |
| 06/08/2026 |
27.40
|
320,700 | 27.80 | 28 | 27.30 | 0 | 0 | 0 |
| 05/08/2026 |
27.80
|
211,200 | 27.90 | 28.10 | 27.70 | 0 | 0 | 0 |
| 04/08/2026 |
28
|
341,100 | 28.50 | 28.90 | 27.90 | 0 | 0 | 0 |
| 03/08/2026 |
28.90
|
426,000 | 28.20 | 29 | 28 | 0 | 0 | 0 |
| 31/07/2026 |
28.20
|
592,100 | 27 | 28.40 | 26.80 | 0 | 0 | 0 |
| 30/07/2026 |
26.60
|
325,200 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 |
| 29/07/2026 |
26.50
|
419,700 | 26.10 | 26.60 | 26.10 | 0 | 0 | 0 |
| 28/07/2026 |
26
|
115,600 | 26.30 | 26.60 | 25.60 | 0 | 0 | 0 |
| 27/07/2026 |
26.50
|
293,600 | 27.30 | 27.50 | 26.10 | 0 | 0 | 0 |
| 24/07/2026 |
27.50
|
590,900 | 28.10 | 28.20 | 27.20 | 0 | 0 | 0 |
| 23/07/2026 |
27.80
|
587,300 | 27.30 | 28.80 | 27.20 | 0 | 0 | 0 |
| 22/07/2026 |
27.30
|
451,300 | 26.80 | 27.40 | 26.80 | 0 | 0 | 0 |
| 21/07/2026 |
26.90
|
234,600 | 26 | 27 | 25.80 | 0 | 0 | 0 |
| 20/07/2026 |
26
|
51,200 | 26.50 | 26.80 | 25.90 | 0 | 0 | 0 |
| 17/07/2026 |
26.50
|
41,100 | 26.60 | 26.70 | 26.30 | 0 | 0 | 0 |
| 16/07/2026 |
26.40
|
69,800 | 25.90 | 26.40 | 25.70 | 0 | 0 | 0 |
| 15/07/2026 |
25.60
|
53,000 | 25.90 | 26.10 | 25.30 | 0 | 0 | 0 |
| 14/07/2026 |
26
|
39,400 | 26 | 26.10 | 25.80 | 0 | 0 | 0 |
| 13/07/2026 |
26
|
35,700 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 |
| 10/07/2026 |
26.40
|
53,000 | 26.30 | 26.80 | 26.20 | 0 | 0 | 0 |
| 09/07/2026 |
26.30
|
39,100 | 26.10 | 26.50 | 26.10 | 0 | 0 | 0 |
| 08/07/2026 |
26.10
|
48,200 | 25.90 | 26.20 | 25.40 | 0 | 0 | 0 |
| 07/07/2026 |
25.90
|
35,700 | 25.90 | 26 | 25.80 | 0 | 0 | 0 |
| 06/07/2026 |
26
|
38,200 | 26 | 26.10 | 25.80 | 0 | 0 | 0 |
| 03/07/2026 |
26
|
34,000 | 25.90 | 26.20 | 25.70 | 0 | 0 | 0 |
| 01/07/2026 |
26.30
|
45,400 | 26.60 | 26.70 | 26.30 | 0 | 0 | 0 |
| 30/06/2026 |
26.60
|
45,000 | 26.70 | 27.10 | 26.50 | 0 | 0 | 0 |
| 29/06/2026 |
26.70
|
40,600 | 26.20 | 26.90 | 26.20 | 0 | 0 | 0 |
| 26/06/2026 |
26.10
|
34,600 | 26 | 26.30 | 25.90 | 0 | 0 | 0 |
| 25/06/2026 |
26
|
52,100 | 25.20 | 26.10 | 24.80 | 0 | 0 | 0 |
| 24/06/2026 |
25.40
|
37,300 | 25.10 | 25.60 | 25 | 0 | 0 | 0 |
| 23/06/2026 |
25.10
|
39,300 | 25.30 | 25.70 | 25 | 0 | 0 | 0 |
| 22/06/2026 |
25.40
|
50,800 | 25.60 | 25.60 | 25.30 | 0 | 0 | 0 |
| 19/06/2026 |
25.50
|
53,100 | 26 | 26.20 | 25.50 | 0 | 0 | 0 |
| 18/06/2026 |
26
|
40,600 | 25.60 | 26.10 | 25.50 | 0 | 0 | 0 |
| 17/06/2026 |
25.70
|
44,000 | 25.50 | 26 | 25.40 | 0 | 0 | 0 |
| 16/06/2026 |
25.60
|
42,000 | 25.50 | 25.80 | 25.40 | 0 | 0 | 0 |
| 15/06/2026 |
25.60
|
38,700 | 25.70 | 26.10 | 25.40 | 0 | 0 | 0 |
| 12/06/2026 |
25.90
|
27,200 | 26 | 26.10 | 25.70 | 0 | 0 | 0 |
| 11/06/2026 |
26
|
40,400 | 26.40 | 26.50 | 25.90 | 0 | 0 | 0 |
| 10/06/2026 |
26.40
|
28,200 | 26.50 | 26.80 | 26.30 | 0 | 0 | 0 |
| 09/06/2026 |
26.40
|
47,900 | 26.70 | 27 | 26.30 | 0 | 0 | 0 |
| 08/06/2026 |
26.50
|
44,100 | 26.20 | 26.60 | 26 | 0 | 0 | 0 |
| 05/06/2026 |
26.10
|
45,100 | 26 | 26.30 | 25.80 | 0 | 0 | 0 |
| 04/06/2026 |
26.20
|
58,500 | 25.50 | 26.30 | 24.90 | 0 | 0 | 0 |
| 03/06/2026 |
25.60
|
57,900 | 26.30 | 26.50 | 25.50 | 0 | 0 | 0 |
| 02/06/2026 |
26.20
|
42,600 | 26.70 | 26.70 | 26.20 | 0 | 0 | 0 |
| 01/06/2026 |
26.60
|
311,100 | 27.10 | 27.10 | 26.40 | 0 | 0 | 0 |