| 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 |
23.95
|
584,100 | 23.75 | 24.15 | 23.60 | 20,100 | 11,200 | 0 |
| 22/10/2026 |
23.75
|
1,122,800 | 23.80 | 24.15 | 23.55 | 16,700 | 262,400 | 0 |
| 21/10/2026 |
23.20
|
1,117,700 | 22.80 | 23.45 | 22.80 | 84,500 | 296,400 | 0 |
| 20/10/2026 |
22.75
|
484,800 | 22.95 | 23.15 | 22.70 | 3,600 | 172,200 | 0 |
| 19/10/2026 |
22.75
|
438,000 | 23.30 | 23.60 | 22.75 | 100 | 39,300 | 0 |
| 16/10/2026 |
23
|
153,500 | 23.10 | 23.20 | 22.90 | 400 | 11,813 | 0 |
| 15/10/2026 |
23
|
672,600 | 22.65 | 23.30 | 22.60 | 107,500 | 46,308 | 0 |
| 14/10/2026 |
22.80
|
285,700 | 22.80 | 22.90 | 22.55 | 0 | 60,262 | 0 |
| 13/10/2026 |
22.80
|
392,600 | 22.85 | 23.30 | 22.80 | 1,400 | 1,000 | 0 |
| 12/10/2026 |
23.20
|
345,900 | 23 | 23.55 | 23 | 0 | 28,443 | 0 |
| 09/10/2026 |
23
|
509,600 | 22.80 | 23.50 | 22 | 0 | 0 | 0 |
| 08/10/2026 |
22.80
|
544,400 | 23.15 | 23.45 | 22.80 | 0 | 0 | 0 |
| 07/10/2026 |
23.45
|
294,200 | 23.50 | 23.50 | 23.10 | 0 | 0 | 0 |
| 06/10/2026 |
23.50
|
848,700 | 23.65 | 23.65 | 22.80 | 0 | 0 | 0 |
| 05/10/2026 |
23.70
|
713,200 | 24.20 | 24.20 | 23.70 | 0 | 0 | 0 |
| 02/10/2026 |
24.20
|
2,217,200 | 25.35 | 25.35 | 23.85 | 0 | 0 | 0 |
| 01/10/2026 |
25.45
|
591,300 | 25.30 | 25.80 | 25.10 | 0 | 0 | 0 |
| 30/09/2026 |
25.80
|
2,441,100 | 25.10 | 25.80 | 25.10 | 0 | 0 | 0 |
| 29/09/2026 |
25.45
|
975,900 | 24.90 | 25.45 | 24.50 | 0 | 0 | 0 |
| 28/09/2026 |
24.95
|
624,400 | 25.25 | 25.25 | 24.50 | 0 | 0 | 0 |
| 25/09/2026 |
25.45
|
1,484,600 | 25.15 | 26 | 24.85 | 0 | 0 | 0 |
| 24/09/2026 |
25.20
|
1,288,300 | 25.05 | 25.30 | 24.55 | 0 | 0 | 0 |
| 23/09/2026 |
25.20
|
1,057,600 | 24.50 | 25.30 | 24.35 | 0 | 0 | 0 |
| 22/09/2026 |
24.80
|
1,251,600 | 23.90 | 24.95 | 23.75 | 0 | 0 | 0 |
| 21/09/2026 |
23.90
|
631,400 | 24.10 | 24.15 | 23.50 | 0 | 0 | 0 |
| 18/09/2026 |
23.90
|
658,000 | 24.05 | 24.20 | 23.90 | 0 | 0 | 0 |
| 17/09/2026 |
23.95
|
737,300 | 23.15 | 24.15 | 23.10 | 0 | 0 | 0 |
| 16/09/2026 |
23.20
|
580,300 | 23.45 | 23.65 | 23.20 | 0 | 0 | 0 |
| 15/09/2026 |
23.45
|
610,600 | 23.30 | 23.80 | 23.30 | 0 | 0 | 0 |
| 14/09/2026 |
23.45
|
920,100 | 24 | 24.15 | 23.30 | 0 | 0 | 0 |
| 11/09/2026 |
24
|
1,021,000 | 24.75 | 24.75 | 24 | 0 | 0 | 0 |
| 10/09/2026 |
24.75
|
307,500 | 24.60 | 24.90 | 24.55 | 0 | 0 | 0 |
| 09/09/2026 |
24.70
|
438,900 | 24.95 | 25 | 24.70 | 0 | 0 | 0 |
| 08/09/2026 |
24.95
|
521,800 | 24.70 | 25.10 | 24.70 | 0 | 0 | 0 |
| 07/09/2026 |
24.75
|
762,100 | 25.50 | 25.50 | 24.75 | 0 | 0 | 0 |
| 04/09/2026 |
25.30
|
1,208,900 | 25.60 | 25.90 | 25.30 | 0 | 0 | 0 |
| 03/09/2026 |
25.85
|
783,300 | 26 | 26 | 25.60 | 0 | 0 | 0 |
| 28/08/2026 |
26.25
|
1,383,900 | 25.80 | 26.30 | 25.65 | 0 | 0 | 0 |
| 27/08/2026 |
26
|
1,645,100 | 25.40 | 26.10 | 25.25 | 0 | 0 | 0 |
| 26/08/2026 |
25.40
|
577,900 | 25.25 | 25.50 | 25.10 | 0 | 0 | 0 |
| 25/08/2026 |
25.30
|
968,900 | 25.60 | 25.60 | 25.20 | 0 | 0 | 0 |
| 24/08/2026 |
25.60
|
849,300 | 25.90 | 26.05 | 25.50 | 0 | 0 | 0 |
| 21/08/2026 |
25.55
|
1,418,500 | 24.60 | 25.75 | 24.55 | 0 | 0 | 0 |
| 20/08/2026 |
24.60
|
513,700 | 24.85 | 24.90 | 24 | 0 | 0 | 0 |
| 19/08/2026 |
24.70
|
315,100 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
| 18/08/2026 |
24.80
|
516,600 | 24.60 | 24.95 | 24.50 | 0 | 0 | 0 |
| 17/08/2026 |
24.85
|
544,900 | 24.70 | 24.85 | 24.50 | 0 | 0 | 0 |
| 14/08/2026 |
24.65
|
1,503,600 | 25.10 | 25.25 | 24.50 | 0 | 0 | 0 |
| 13/08/2026 |
25.30
|
927,200 | 25.90 | 25.90 | 25.25 | 0 | 0 | 0 |
| 12/08/2026 |
25.75
|
564,600 | 25.40 | 25.80 | 25.40 | 0 | 0 | 0 |
| 11/08/2026 |
25.60
|
1,528,200 | 25.85 | 26.20 | 25.60 | 0 | 0 | 0 |
| 10/08/2026 |
25.80
|
913,200 | 25.40 | 25.85 | 25.35 | 0 | 0 | 0 |
| 07/08/2026 |
25.35
|
857,700 | 25.40 | 25.65 | 25.20 | 0 | 0 | 0 |
| 06/08/2026 |
25.60
|
1,169,900 | 25.65 | 25.65 | 25.10 | 0 | 0 | 0 |
| 05/08/2026 |
25.70
|
923,900 | 26.20 | 26.20 | 25.70 | 0 | 0 | 0 |
| 04/08/2026 |
26
|
912,500 | 26.25 | 26.25 | 25.65 | 0 | 0 | 0 |
| 03/08/2026 |
26.25
|
1,167,400 | 25.40 | 26.25 | 25.40 | 0 | 0 | 0 |
| 31/07/2026 |
25.40
|
1,186,100 | 25.50 | 25.55 | 24.95 | 0 | 0 | 0 |
| 30/07/2026 |
25.40
|
1,395,800 | 24.40 | 25.50 | 24.25 | 0 | 0 | 0 |
| 29/07/2026 |
24.15
|
1,691,100 | 24.70 | 24.90 | 24 | 0 | 0 | 0 |
| 28/07/2026 |
24.70
|
1,328,900 | 24.75 | 25.60 | 23.80 | 0 | 0 | 0 |
| 27/07/2026 |
24.40
|
1,252,000 | 26.40 | 26.40 | 24.40 | 0 | 0 | 0 |
| 24/07/2026 |
25.85
|
549,800 | 26.05 | 26.40 | 25.85 | 0 | 0 | 0 |
| 23/07/2026 |
26.60
|
1,554,900 | 25.80 | 26.90 | 25.45 | 0 | 0 | 0 |
| 22/07/2026 |
25.80
|
1,586,300 | 26.70 | 26.90 | 25.75 | 0 | 0 | 0 |
| 21/07/2026 |
26.65
|
1,050,300 | 27.10 | 27.35 | 26.55 | 0 | 0 | 0 |
| 20/07/2026 |
27.35
|
4,031,900 | 27.40 | 27.75 | 25.50 | 0 | 0 | 0 |
| 17/07/2026 |
27.40
|
1,143,000 | 26.50 | 27.40 | 26.10 | 0 | 0 | 0 |
| 16/07/2026 |
26.70
|
1,257,100 | 26.10 | 26.70 | 25.10 | 0 | 0 | 0 |
| 15/07/2026 |
26.10
|
657,000 | 26.80 | 27 | 26.10 | 0 | 0 | 0 |
| 14/07/2026 |
27.05
|
761,600 | 26.50 | 27.15 | 26.30 | 0 | 0 | 0 |
| 13/07/2026 |
27.05
|
2,009,800 | 27.05 | 27.10 | 25.55 | 0 | 0 | 0 |
| 10/07/2026 |
27.30
|
963,300 | 28 | 28 | 27.15 | 0 | 0 | 0 |
| 09/07/2026 |
27.85
|
1,143,900 | 28.20 | 28.35 | 27.75 | 0 | 0 | 0 |
| 08/07/2026 |
28.55
|
2,374,400 | 28.40 | 29 | 28.20 | 0 | 0 | 0 |
| 07/07/2026 |
28.55
|
1,200,400 | 27.90 | 28.55 | 27.35 | 0 | 0 | 0 |
| 06/07/2026 |
28
|
2,224,000 | 28.50 | 28.75 | 26.55 | 0 | 0 | 0 |
| 03/07/2026 |
28.50
|
1,624,500 | 28.55 | 29 | 28.15 | 0 | 0 | 0 |
| 02/07/2026 |
28.50
|
1,300,300 | 28.90 | 28.90 | 28.30 | 0 | 0 | 0 |
| 01/07/2026 |
28.90
|
1,270,000 | 28.60 | 29 | 28.30 | 0 | 0 | 0 |
| 30/06/2026 |
28.60
|
3,249,100 | 28.30 | 28.70 | 28 | 0 | 0 | 0 |
| 29/06/2026 |
28.35
|
2,176,800 | 28.35 | 28.45 | 27.70 | 0 | 0 | 0 |
| 26/06/2026 |
28.45
|
1,704,400 | 27.90 | 28.45 | 27.50 | 0 | 0 | 0 |
| 25/06/2026 |
27.90
|
1,677,700 | 27.20 | 28.10 | 27.10 | 0 | 0 | 0 |
| 24/06/2026 |
27.20
|
604,600 | 27.20 | 27.40 | 26.90 | 0 | 0 | 0 |
| 23/06/2026 |
27.20
|
1,307,500 | 27.50 | 28.30 | 27.15 | 0 | 0 | 0 |
| 22/06/2026 |
27.55
|
685,400 | 27.65 | 27.80 | 27.20 | 0 | 0 | 0 |
| 19/06/2026 |
27.40
|
673,500 | 27.45 | 27.90 | 27.30 | 0 | 0 | 0 |
| 18/06/2026 |
27.55
|
1,236,600 | 27.65 | 28.10 | 27.10 | 0 | 0 | 0 |
| 17/06/2026 |
28
|
1,392,100 | 28 | 28.55 | 27.50 | 0 | 0 | 0 |
| 16/06/2026 |
28.05
|
2,827,100 | 27.15 | 28.20 | 26.80 | 0 | 0 | 0 |
| 15/06/2026 |
27.15
|
1,502,000 | 25.95 | 27.15 | 25.80 | 0 | 0 | 0 |
| 12/06/2026 |
25.40
|
824,400 | 25.80 | 25.90 | 25.30 | 0 | 0 | 0 |
| 11/06/2026 |
25.65
|
353,300 | 25.45 | 26 | 25.45 | 0 | 0 | 0 |
| 10/06/2026 |
25.90
|
679,000 | 25.65 | 25.90 | 25.20 | 0 | 0 | 0 |
| 09/06/2026 |
25.60
|
952,200 | 25.90 | 26.10 | 25.20 | 0 | 0 | 0 |
| 08/06/2026 |
25.90
|
861,600 | 26.25 | 26.40 | 25.90 | 0 | 0 | 0 |
| 05/06/2026 |
26.50
|
201,600 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 04/06/2026 |
26.50
|
520,100 | 26.70 | 26.80 | 26.40 | 0 | 0 | 0 |
| 03/06/2026 |
26.55
|
897,300 | 26.60 | 26.90 | 26.50 | 0 | 0 | 0 |