| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-2.70 | -8.94% | 192,000 | -5,700 | 0 |
27.50
30.80
27.65
|
|
2 tháng
(2026-06-04) |
-2.50 | -8.33% | 309,500 | -4,400 | 0 |
27.50
30.80
27.65
|
|
3 tháng
(2026-05-05) |
-2.60 | -8.64% | 413,600 | -5,800 | 0 |
27.50
30.80
27.65
|
|
6 tháng
(2026-02-04) |
-3.05 | -9.98% | 909,000 | -2,000 | 0.1 |
27.50
32.25
27.65
|
|
12 tháng
(2025-08-08) |
-4.35 | -13.66% | 4,525,200 | -800 | 0.2 |
27.50
33.57
27.65
|
|
24 tháng
(2024-08-13) |
-7.48 | -21.38% | 7,494,800 | -1,062,500 | -32.7 |
27.50
38.20
27.65
|
|
36 tháng
(2023-08-21) |
-1.62 | -5.55% | 9,655,200 | -843,900 | -24.6 |
27.50
38.20
27.65
|
|
60 tháng
(2021-08-30) |
4.49 | 19.50% | 21,276,000 | 78,600 | 16.6 |
18.45
38.20
27.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
27.45
|
12,500 | 27.65 | 27.65 | 27.45 | 0 | 0 | 0 |
| 03/08/2026 |
27.65
|
9,200 | 27.50 | 28.10 | 27.35 | 0 | 0 | 0 |
| 31/07/2026 |
27.50
|
17,200 | 28.10 | 28.10 | 27.10 | 0 | 500 | 0 |
| 30/07/2026 |
30.75
|
45,300 | 30.80 | 31 | 30.60 | 100 | 0 | 0 |
| 29/07/2026 |
30.80
|
26,600 | 30.60 | 30.90 | 30.50 | 0 | 4,000 | 0 |
| 28/07/2026 |
30.60
|
10,800 | 30.50 | 30.75 | 30.40 | 0 | 0 | 0 |
| 27/07/2026 |
30.50
|
18,900 | 30.20 | 31.10 | 30.20 | 500 | 1,000 | 0 |
| 24/07/2026 |
30.40
|
3,300 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
| 23/07/2026 |
30.50
|
7,700 | 30 | 30.50 | 29.80 | 0 | 0 | 0 |
| 22/07/2026 |
30.05
|
5,100 | 30 | 30.05 | 29.65 | 0 | 0 | 0 |
| 21/07/2026 |
30.10
|
9,700 | 30.10 | 30.15 | 27.95 | 0 | 0 | 0 |
| 20/07/2026 |
30.05
|
11,200 | 31 | 31 | 30.05 | 0 | 0 | 0 |
| 17/07/2026 |
30.15
|
4,100 | 29.85 | 30.15 | 29.80 | 0 | 0 | 0 |
| 16/07/2026 |
30
|
3,400 | 30 | 30.05 | 29.80 | 0 | 800 | 0 |
| 15/07/2026 |
30.05
|
2,200 | 29.80 | 30.15 | 29.80 | 0 | 0 | 0 |
| 14/07/2026 |
29.80
|
2,100 | 30.10 | 30.15 | 29.80 | 0 | 0 | 0 |
| 13/07/2026 |
30.10
|
7,200 | 30.10 | 30.10 | 30 | 0 | 0 | 0 |
| 10/07/2026 |
30.10
|
6,800 | 30.20 | 30.25 | 30.10 | 0 | 0 | 0 |
| 09/07/2026 |
30
|
2,300 | 30.05 | 30.30 | 30 | 0 | 0 | 0 |
| 08/07/2026 |
30.10
|
2,200 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 07/07/2026 |
30.10
|
2,700 | 30.35 | 30.35 | 30.10 | 0 | 0 | 0 |
| 06/07/2026 |
30.20
|
3,200 | 30.30 | 30.30 | 30.05 | 0 | 0 | 0 |
| 03/07/2026 |
30.05
|
2,500 | 30.10 | 30.35 | 30 | 100 | 0 | 0 |
| 02/07/2026 |
30.35
|
1,800 | 30.25 | 30.35 | 30.25 | 0 | 0 | 0 |
| 01/07/2026 |
30.25
|
1,400 | 30.45 | 30.45 | 30.25 | 0 | 0 | 0 |
| 30/06/2026 |
30.25
|
3,900 | 30.25 | 30.50 | 30.25 | 0 | 0 | 0 |
| 29/06/2026 |
30.40
|
4,000 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 26/06/2026 |
30.50
|
2,700 | 30 | 30.50 | 30 | 100 | 0 | 0 |
| 25/06/2026 |
30.50
|
10,100 | 30.25 | 30.50 | 30.25 | 0 | 0 | 0 |
| 24/06/2026 |
30.25
|
4,900 | 30.20 | 30.30 | 30.15 | 0 | 0 | 0 |
| 23/06/2026 |
30.20
|
12,300 | 30.20 | 30.25 | 30.20 | 0 | 0 | 0 |
| 22/06/2026 |
30.20
|
9,600 | 30.20 | 30.45 | 29.90 | 100 | 0 | 0 |
| 19/06/2026 |
30.20
|
15,600 | 30.20 | 30.25 | 30.20 | 0 | 0 | 0 |
| 18/06/2026 |
30.25
|
600 | 30.50 | 30.50 | 30.05 | 0 | 0 | 0 |
| 17/06/2026 |
30.30
|
12,500 | 30.20 | 30.70 | 30.15 | 0 | 0 | 0 |
| 16/06/2026 |
30.20
|
3,600 | 30.30 | 30.30 | 29.85 | 600 | 0 | 0 |
| 15/06/2026 |
29.90
|
1,400 | 30 | 30.35 | 29.85 | 100 | 0 | 0 |
| 12/06/2026 |
30
|
5,200 | 29.70 | 30 | 29.70 | 0 | 0 | 0 |
| 11/06/2026 |
29.90
|
900 | 29.80 | 30.20 | 29.80 | 0 | 0 | 0 |
| 10/06/2026 |
29.80
|
7,700 | 29.80 | 30.25 | 29.70 | 200 | 0 | 0 |
| 09/06/2026 |
29.80
|
4,400 | 29.40 | 30.25 | 29.40 | 100 | 100 | 0 |
| 08/06/2026 |
30.40
|
6,500 | 30 | 30.40 | 27.95 | 0 | 0 | 0 |
| 05/06/2026 |
30
|
5,600 | 30 | 30.50 | 29.95 | 0 | 0 | 0 |
| 04/06/2026 |
30
|
300 | 29.80 | 30 | 29.80 | 100 | 0 | 0 |
| 03/06/2026 |
29.80
|
600 | 29.80 | 29.80 | 29.80 | 100 | 100 | 0 |
| 02/06/2026 |
29.80
|
7,000 | 29.75 | 30 | 29.75 | 100 | 0 | 0 |
| 01/06/2026 |
29.75
|
7,100 | 30 | 30.05 | 29.75 | 200 | 0 | 0 |
| 29/05/2026 |
30
|
5,300 | 29.90 | 30.30 | 29.90 | 0 | 400 | 0 |
| 28/05/2026 |
30
|
300 | 30.05 | 30.05 | 30 | 0 | 0 | 0 |
| 27/05/2026 |
30.25
|
2,900 | 30.35 | 30.50 | 30 | 0 | 0 | 0 |
| 26/05/2026 |
30.05
|
3,300 | 29.90 | 30.40 | 29.90 | 0 | 800 | 0 |
| 25/05/2026 |
30
|
12,600 | 30 | 30.45 | 29.90 | 0 | 0 | 0 |
| 22/05/2026 |
29.95
|
7,100 | 29.85 | 29.95 | 29.80 | 0 | 0 | 0 |
| 21/05/2026 |
29.85
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 |
| 20/05/2026 |
29.85
|
1,700 | 30 | 30 | 29.80 | 0 | 500 | 0 |
| 19/05/2026 |
30
|
4,100 | 30.30 | 30.85 | 30 | 0 | 0 | 0 |
| 18/05/2026 |
30
|
4,500 | 30 | 30 | 30 | 0 | 0 | 0 |
| 15/05/2026 |
30
|
8,000 | 30 | 30.10 | 29.90 | 0 | 0 | 0 |
| 14/05/2026 |
30
|
6,800 | 29.90 | 30 | 29.90 | 0 | 0 | 0 |
| 13/05/2026 |
29.90
|
600 | 29.90 | 29.95 | 29.90 | 0 | 0 | 0 |
| 12/05/2026 |
29.95
|
2,300 | 29.80 | 29.95 | 29.80 | 0 | 0 | 0 |
| 11/05/2026 |
29.80
|
5,500 | 29.90 | 29.90 | 29.80 | 0 | 0 | 0 |
| 08/05/2026 |
29.90
|
7,000 | 29.95 | 29.95 | 29.90 | 0 | 0 | 0 |
| 07/05/2026 |
29.95
|
12,200 | 29.95 | 29.95 | 29.90 | 0 | 0 | 0 |
| 06/05/2026 |
29.95
|
1,500 | 30.10 | 30.10 | 29.90 | 0 | 0 | 0 |
| 05/05/2026 |
30.10
|
3,700 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
| 04/05/2026 |
29.95
|
4,700 | 30 | 30 | 29.80 | 0 | 0 | 0 |
| 29/04/2026 |
30
|
13,400 | 30 | 30 | 29.95 | 0 | 0 | 0 |
| 28/04/2026 |
30
|
2,200 | 30 | 30 | 29.80 | 0 | 0 | 0 |
| 24/04/2026 |
30
|
1,700 | 29.70 | 30 | 29.65 | 0 | 0 | 0 |
| 23/04/2026 |
29.90
|
3,300 | 29.90 | 29.90 | 29.70 | 0 | 0 | 0 |
| 22/04/2026 |
29.90
|
4,700 | 29.85 | 30 | 29.85 | 0 | 0 | 0 |
| 21/04/2026 |
29.85
|
2,800 | 29.85 | 30 | 29.85 | 0 | 0 | 0 |
| 20/04/2026 |
30
|
6,200 | 30.10 | 30.10 | 29.75 | 0 | 0 | 0 |
| 17/04/2026 |
30.10
|
6,700 | 29.95 | 30.30 | 29.95 | 0 | 0 | 0 |
| 16/04/2026 |
30
|
8,900 | 29.80 | 30 | 29.70 | 0 | 0 | 0 |
| 15/04/2026 |
29.80
|
3,300 | 29.70 | 29.80 | 29.70 | 0 | 0 | 0 |
| 14/04/2026 |
29.80
|
1,900 | 30.30 | 30.30 | 29.80 | 0 | 0 | 0 |
| 13/04/2026 |
29.70
|
5,900 | 30 | 30 | 29.70 | 0 | 0 | 0 |
| 10/04/2026 |
30
|
6,400 | 30.35 | 30.35 | 29.85 | 0 | 0 | 0 |
| 09/04/2026 |
30
|
3,200 | 30 | 30 | 29.90 | 0 | 1,000 | 0 |
| 08/04/2026 |
29.90
|
19,700 | 29.80 | 29.95 | 29.65 | 0 | 0 | 0 |
| 07/04/2026 |
29.65
|
2,000 | 29.65 | 29.90 | 29.65 | 0 | 0 | 0 |
| 06/04/2026 |
29.65
|
1,900 | 29.75 | 30.05 | 29.60 | 200 | 0 | 0.0 |
| 03/04/2026 |
29.70
|
6,100 | 29.70 | 29.75 | 29.60 | 900 | 0 | 0.0 |
| 02/04/2026 |
29.70
|
3,700 | 29.95 | 30 | 29.70 | 0 | 0 | 0 |
| 01/04/2026 |
29.95
|
4,500 | 29.70 | 30 | 29.60 | 0 | 0 | 0 |
| 31/03/2026 |
29.60
|
12,000 | 30.30 | 30.30 | 29.60 | 0 | 100 | -0.0 |
| 30/03/2026 |
29.85
|
8,800 | 29.90 | 30.30 | 28.20 | 0 | 0 | 0 |
| 27/03/2026 |
30
|
4,800 | 30 | 30 | 29.90 | 0 | 0 | 0 |
| 26/03/2026 |
29.90
|
9,500 | 30.35 | 30.35 | 29.85 | 0 | 0 | 0 |
| 25/03/2026 |
29.95
|
25,300 | 29.95 | 30 | 29.90 | 0 | 0 | 0 |
| 24/03/2026 |
29.95
|
4,900 | 29.80 | 30.50 | 29.80 | 0 | 0 | 0 |
| 23/03/2026 |
29.75
|
6,500 | 30.15 | 30.15 | 29.75 | 0 | 0 | 0 |
| 20/03/2026 |
30.30
|
10,700 | 30.40 | 30.50 | 30 | 0 | 0 | 0 |
| 19/03/2026 |
30.20
|
4,900 | 30.20 | 30.20 | 30.10 | 0 | 0 | 0 |
| 18/03/2026 |
30.20
|
13,300 | 30.40 | 30.40 | 30.20 | 0 | 200 | -0.0 |
| 17/03/2026 |
30.40
|
7,600 | 31 | 31 | 30.10 | 0 | 0 | 0 |
| 16/03/2026 |
30.60
|
15,400 | 30.30 | 30.60 | 30.20 | 0 | 0 | 0 |
| 13/03/2026 |
30.45
|
6,200 | 30.30 | 30.50 | 30.30 | 0 | 0 | 0 |
| 12/03/2026 |
30.30
|
8,700 | 30.30 | 30.35 | 30 | 100 | 0 | 0.0 |