| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.70 | -2.87% | 204,856,000 | -5,493,559 | 0 |
23
27.20
24.25
|
|
2 tháng
(2026-05-29) |
-6.05 | -20.34% | 380,330,900 | -27,849,791 | 0 |
23
29.75
24.25
|
|
3 tháng
(2026-04-29) |
0.10 | 0.42% | 733,694,600 | -17,100,383 | 0 |
23
33.45
24.25
|
|
6 tháng
(2026-01-29) |
1.85 | 8.47% | 1,858,572,500 | -1,159,714 | 552.9 |
21.85
37.85
24.25
|
|
12 tháng
(2025-08-04) |
11.01 | 86.71% | 3,534,078,500 | 37,586,586 | 1,237.8 |
12.63
37.85
24.25
|
|
24 tháng
(2024-08-07) |
10.05 | 73.59% | 4,614,012,360 | 26,987,180 | 1,044.9 |
9.01
37.85
24.25
|
|
36 tháng
(2023-08-14) |
11.65 | 96.62% | 6,589,495,395 | 35,371,175 | 1,238.9 |
9.01
37.85
24.25
|
|
60 tháng
(2021-08-23) |
13.91 | 142.18% | 11,471,213,570 | 44,678,170 | 1,601.1 |
6.66
37.85
24.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
24.85
|
3,115,400 | 24.50 | 24.90 | 24.25 | 737,400 | 326,500 | 0 |
| 28/07/2026 |
24.25
|
7,215,200 | 23.50 | 24.40 | 23.50 | 1,602,093 | 282,600 | 0 |
| 27/07/2026 |
23.70
|
8,546,000 | 23.65 | 24.70 | 23.30 | 425,500 | 434,200 | 0 |
| 24/07/2026 |
24
|
10,125,300 | 23.70 | 24.75 | 23.65 | 481,105 | 1,492,303 | 0 |
| 23/07/2026 |
23.35
|
5,798,100 | 23.50 | 23.65 | 22.95 | 260,032 | 399,600 | 0 |
| 22/07/2026 |
23
|
7,633,900 | 23.15 | 23.70 | 22.60 | 744,283 | 327,800 | 0 |
| 21/07/2026 |
23.05
|
14,600,800 | 24.15 | 24.70 | 22.95 | 745,400 | 2,914,200 | 0 |
| 20/07/2026 |
24.65
|
8,075,400 | 25.50 | 25.55 | 24.50 | 357,500 | 675,500 | 0 |
| 17/07/2026 |
24.90
|
7,346,100 | 26.05 | 26.05 | 24.80 | 682,080 | 2,254,800 | 0 |
| 16/07/2026 |
26
|
9,466,800 | 26.30 | 26.55 | 24.65 | 1,107,500 | 745,400 | 0 |
| 15/07/2026 |
26.30
|
9,268,800 | 27.10 | 27.15 | 26.05 | 462,000 | 2,213,500 | 0 |
| 14/07/2026 |
27.20
|
18,606,700 | 26.35 | 27.45 | 26.20 | 3,561,900 | 820,300 | 0 |
| 13/07/2026 |
25.75
|
8,511,100 | 26.20 | 26.55 | 25.45 | 483,901 | 719,252 | 0 |
| 10/07/2026 |
25.50
|
7,831,100 | 26.45 | 26.45 | 25.50 | 397,400 | 510,700 | 0 |
| 09/07/2026 |
26.35
|
21,213,500 | 25.30 | 26.65 | 25.30 | 3,547,420 | 676,000 | 0 |
| 08/07/2026 |
25.10
|
12,717,700 | 25 | 25.60 | 24.85 | 1,033,300 | 818,315 | 0 |
| 07/07/2026 |
24.25
|
6,980,100 | 23.90 | 24.25 | 23.35 | 1,138,300 | 191,800 | 0 |
| 06/07/2026 |
23.50
|
10,575,100 | 24.70 | 24.85 | 23.50 | 279,000 | 2,214,600 | 0 |
| 03/07/2026 |
24.70
|
4,937,400 | 24.90 | 25.35 | 24.55 | 276,400 | 295,300 | 0 |
| 02/07/2026 |
24.90
|
5,272,300 | 25.30 | 25.40 | 24.90 | 135,100 | 766,500 | 0 |
| 01/07/2026 |
25.45
|
11,720,300 | 24.25 | 25.80 | 24.25 | 964,200 | 292,800 | 0 |
| 30/06/2026 |
24.15
|
6,224,100 | 24.60 | 24.65 | 24.10 | 44,990 | 1,545,500 | 0 |
| 29/06/2026 |
24.40
|
9,405,400 | 24.50 | 24.85 | 24.15 | 1,109,600 | 3,422,100 | 0 |
| 26/06/2026 |
24.25
|
5,812,700 | 24.70 | 24.90 | 24.25 | 89,300 | 613,800 | 0 |
| 25/06/2026 |
24.60
|
8,790,200 | 25.45 | 25.45 | 24.60 | 109,300 | 4,704,500 | 0 |
| 24/06/2026 |
25.55
|
13,355,000 | 25.30 | 25.75 | 24.30 | 1,297,300 | 856,600 | 0 |
| 23/06/2026 |
25.10
|
15,250,800 | 26.55 | 26.55 | 25.10 | 190,200 | 1,913,226 | 0 |
| 22/06/2026 |
26.40
|
6,723,800 | 26.40 | 26.85 | 26.25 | 822,300 | 1,097,784 | 0 |
| 19/06/2026 |
26.05
|
7,749,900 | 26.60 | 26.65 | 26 | 296,104 | 2,635,000 | 0 |
| 18/06/2026 |
26.40
|
7,942,500 | 26.30 | 27 | 26.30 | 224,800 | 1,975,000 | 0 |
| 17/06/2026 |
26.35
|
8,234,600 | 26.45 | 27.10 | 26.30 | 31,500 | 3,187,600 | 0 |
| 16/06/2026 |
26.80
|
6,795,300 | 26.45 | 27 | 26.20 | 12,400 | 1,015,100 | 0 |
| 15/06/2026 |
26.50
|
14,670,800 | 26.80 | 27.80 | 26.20 | 271,201 | 2,462,900 | 0 |
| 12/06/2026 |
28.10
|
6,629,500 | 28 | 28.60 | 27.75 | 148,500 | 134,600 | 0 |
| 11/06/2026 |
28.05
|
4,474,400 | 28.30 | 28.70 | 28.05 | 521,500 | 335,600 | 0 |
| 10/06/2026 |
27.95
|
4,454,200 | 28.15 | 28.45 | 27.90 | 34,407 | 95,500 | 0 |
| 09/06/2026 |
28.05
|
5,079,800 | 28.80 | 28.80 | 28.05 | 29,700 | 394,200 | 0 |
| 08/06/2026 |
28.60
|
7,422,600 | 28.45 | 29.10 | 28.30 | 279,600 | 289,000 | 0 |
| 05/06/2026 |
28.50
|
6,092,200 | 28.80 | 29.40 | 28.30 | 415,000 | 690,401 | 0 |
| 04/06/2026 |
28.90
|
7,152,700 | 28.30 | 29.50 | 28.25 | 75,800 | 331,103 | 0 |
| 03/06/2026 |
27.85
|
4,898,600 | 28 | 28.35 | 27.70 | 225,800 | 529,300 | 0 |
| 02/06/2026 |
27.70
|
10,549,500 | 28.90 | 29.10 | 27.45 | 587,600 | 1,183,700 | 0 |
| 01/06/2026 |
28.60
|
9,001,700 | 29.80 | 29.85 | 28.50 | 81,200 | 3,109,501 | 0 |
| 29/05/2026 |
29.75
|
14,394,100 | 28.40 | 29.95 | 28 | 1,435,071 | 1,980,400 | 0 |
| 28/05/2026 |
28.50
|
14,151,400 | 28.25 | 29.25 | 27.50 | 1,515,103 | 1,883,103 | 0 |
| 27/05/2026 |
28.25
|
7,027,500 | 28.80 | 29.15 | 28.20 | 199,800 | 1,965,213 | 0 |
| 26/05/2026 |
28.50
|
7,751,100 | 28.70 | 29.25 | 28.30 | 345,402 | 2,388,456 | 0 |
| 25/05/2026 |
28.20
|
15,121,000 | 28.50 | 29.20 | 28.05 | 2,241,216 | 1,681,300 | 0 |
| 22/05/2026 |
29.70
|
12,254,000 | 30.95 | 31.10 | 29.60 | 1,041,600 | 1,541,500 | 0 |
| 21/05/2026 |
30.70
|
8,311,400 | 31.50 | 31.55 | 30.35 | 127,248 | 1,419,000 | 0 |
| 20/05/2026 |
31.80
|
27,302,800 | 30.35 | 32.30 | 29 | 6,071,203 | 2,078,801 | 0 |
| 19/05/2026 |
31.15
|
31,727,500 | 33.45 | 33.85 | 31.15 | 3,411,001 | 3,412,701 | 0 |
| 18/05/2026 |
33.45
|
20,890,200 | 32 | 33.95 | 31.95 | 2,452,400 | 2,859,654 | 0 |
| 15/05/2026 |
31.75
|
19,692,700 | 29.90 | 31.90 | 29.90 | 5,312,100 | 2,473,428 | 0 |
| 14/05/2026 |
30.25
|
15,952,800 | 30.50 | 31.10 | 29.65 | 4,881,950 | 2,270,462 | 0 |
| 13/05/2026 |
30.20
|
31,372,300 | 29.30 | 31.10 | 28.60 | 6,268,700 | 2,815,851 | 0 |
| 12/05/2026 |
29.10
|
27,100,600 | 28.20 | 29.45 | 27.55 | 5,333,212 | 5,108,855 | 0 |
| 11/05/2026 |
27.75
|
27,083,100 | 26.35 | 27.75 | 25.80 | 6,996,736 | 2,101,005 | 0 |
| 08/05/2026 |
25.95
|
10,019,900 | 26.30 | 26.40 | 25.55 | 1,398,155 | 1,730,323 | 0 |
| 07/05/2026 |
25.50
|
15,910,000 | 26.50 | 26.65 | 25.45 | 175,600 | 4,010,800 | 0 |
| 06/05/2026 |
26.70
|
19,346,900 | 26.65 | 27.50 | 26.10 | 2,786,000 | 3,209,065 | 0 |
| 05/05/2026 |
26.75
|
24,544,300 | 25.95 | 27 | 25.50 | 2,913,800 | 1,594,104 | 0 |
| 04/05/2026 |
25.25
|
8,112,800 | 25.25 | 25.25 | 24.75 | 1,560,800 | 343,200 | 0 |
| 29/04/2026 |
23.60
|
9,691,400 | 23.20 | 23.90 | 23.15 | 3,477,103 | 2,872,900 | 0 |
| 28/04/2026 |
23.40
|
20,263,700 | 24.80 | 25 | 23.30 | 2,106,201 | 4,430,439 | 0 |
| 24/04/2026 |
25
|
7,701,000 | 25.30 | 25.80 | 24.90 | 952,900 | 2,582,000 | 0 |
| 23/04/2026 |
25
|
16,826,400 | 26.25 | 26.25 | 24.45 | 313,400 | 4,326,900 | 0 |
| 22/04/2026 |
25.95
|
5,460,700 | 26.35 | 26.50 | 25.95 | 779,200 | 588,800 | 0 |
| 21/04/2026 |
26.10
|
9,310,600 | 26.20 | 26.70 | 25.90 | 1,138,200 | 1,074,381 | 0 |
| 20/04/2026 |
26.15
|
7,862,400 | 26.75 | 26.85 | 26 | 632,658 | 2,639,720 | 0 |
| 17/04/2026 |
26.70
|
10,425,100 | 26.30 | 26.90 | 25.80 | 1,478,100 | 857,250 | 0 |
| 16/04/2026 |
25.80
|
9,596,200 | 26.10 | 26.50 | 25.80 | 395,815 | 1,867,600 | 0 |
| 15/04/2026 |
26.15
|
11,319,000 | 26.30 | 26.95 | 25.90 | 430,700 | 1,657,200 | 0 |
| 14/04/2026 |
26.30
|
16,976,800 | 27.90 | 27.90 | 26.10 | 33,120 | 1,399,819 | 0 |
| 13/04/2026 |
27.35
|
13,428,700 | 27.25 | 27.85 | 26.80 | 628,200 | 1,081,706 | 0 |
| 10/04/2026 |
26.75
|
20,100,100 | 25.40 | 26.75 | 25.10 | 3,817,500 | 1,125,200 | 0 |
| 09/04/2026 |
25
|
8,885,200 | 25.80 | 26 | 25 | 408,305 | 2,212,800 | 0 |
| 08/04/2026 |
25.70
|
14,571,200 | 25.60 | 25.90 | 24.95 | 2,332,400 | 3,605,315 | 0 |
| 07/04/2026 |
25.15
|
10,889,200 | 25.30 | 26.20 | 24.60 | 2,332,600 | 2,859,200 | 18.9 |
| 06/04/2026 |
25.10
|
9,927,300 | 26.40 | 26.50 | 25 | 1,270,900 | 1,512,300 | -6.4 |
| 03/04/2026 |
26.35
|
9,858,500 | 26.40 | 27.10 | 26.30 | 864,600 | 6,109,200 | -190.3 |
| 02/04/2026 |
25.90
|
16,030,200 | 26.35 | 27.25 | 25.35 | 2,806,400 | 763,800 | 48.9 |
| 01/04/2026 |
26.30
|
23,335,900 | 27.65 | 28 | 26.10 | 12,200 | 460,800 | -7.3 |
| 31/03/2026 |
27.65
|
20,456,600 | 29.60 | 29.65 | 27.65 | 2,567,200 | 6,916,400 | -123.6 |
| 30/03/2026 |
29.15
|
19,698,000 | 28.45 | 29.30 | 28.10 | 1,547,200 | 1,764,600 | -5.8 |
| 27/03/2026 |
27.60
|
10,857,200 | 27.35 | 27.75 | 27 | 1,547,200 | 1,764,600 | -5.8 |
| 26/03/2026 |
27.25
|
9,550,900 | 27.75 | 27.80 | 26.50 | 1,775,000 | 2,031,200 | -6.7 |
| 25/03/2026 |
27.50
|
16,946,200 | 26.95 | 28.20 | 26.80 | 7,244,200 | 1,237,300 | 156.4 |
| 24/03/2026 |
26.40
|
20,130,400 | 26.75 | 27.45 | 24.65 | 7,389,000 | 10,262,500 | -65.6 |
| 23/03/2026 |
26.10
|
25,169,500 | 27.10 | 29 | 26.10 | 7,389,000 | 10,262,500 | -65.6 |
| 20/03/2026 |
28.05
|
34,027,800 | 29 | 29.95 | 27.25 | 9,775,700 | 2,966,700 | 189.2 |
| 19/03/2026 |
29.30
|
16,049,500 | 31.90 | 32 | 29.30 | 7,777,600 | 10,676,100 | -99.0 |
| 18/03/2026 |
30.65
|
37,080,100 | 28.45 | 32.60 | 28.45 | 1,896,700 | 1,942,600 | -1.5 |
| 17/03/2026 |
30.50
|
16,522,700 | 31.90 | 32.75 | 30.50 | 150,500 | 5,652,400 | -181.3 |
| 16/03/2026 |
32.75
|
18,025,800 | 35.05 | 35.05 | 32.75 | 712,600 | 8,391,800 | -286.2 |
| 13/03/2026 |
35.20
|
35,612,800 | 38.25 | 39.50 | 35.20 | 712,600 | 8,391,800 | -286.2 |
| 12/03/2026 |
37.80
|
17,242,000 | 37.30 | 38 | 36.50 | 1,104,300 | 3,388,000 | -84.7 |
| 11/03/2026 |
36.15
|
19,019,300 | 33.50 | 36.15 | 32.95 | 4,690,000 | 1,841,800 | 96.4 |
| 10/03/2026 |
33.80
|
31,752,600 | 35.45 | 37.90 | 33.70 | 4,679,400 | 2,024,700 | 101.7 |
| 09/03/2026 |
36.10
|
35,545,500 | 39.60 | 39.60 | 36.10 | 4,679,400 | 2,024,700 | 101.7 |
| 06/03/2026 |
37.05
|
21,561,100 | 35.80 | 37.80 | 35.70 | 5,655,600 | 1,308,400 | 160.6 |