| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.95 | -8.30% | 31,025,200 | 6,689,374 | 0 |
21.20
26.30
21.80
|
|
2 tháng
(2026-06-01) |
0.20 | 0.94% | 48,853,700 | 6,618,674 | 0 |
21
26.30
21.80
|
|
3 tháng
(2026-05-04) |
-1.10 | -4.86% | 60,364,100 | 4,987,074 | 0 |
20.95
26.30
21.80
|
|
6 tháng
(2026-02-02) |
-5.25 | -19.59% | 140,756,900 | -9,371,426 | -323.8 |
19.30
28.20
21.80
|
|
12 tháng
(2025-08-04) |
-11.30 | -34.40% | 335,811,000 | -17,824,626 | -434.5 |
19.30
38.25
21.80
|
|
24 tháng
(2024-08-09) |
6.54 | 43.54% | 900,287,500 | 19,063,416 | 347.7 |
15.01
38.25
21.80
|
|
36 tháng
(2023-08-15) |
10.95 | 103.31% | 1,427,416,800 | 27,605,941 | 479.4 |
8.04
38.25
21.80
|
|
60 tháng
(2021-08-25) |
4.88 | 29.29% | 2,289,589,900 | 29,690,410 | 542.8 |
6.79
38.25
21.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
22.30
|
94,100 | 21.90 | 22.30 | 21.90 | 19,600 | 1,100 | 0 |
| 30/07/2026 |
21.80
|
805,000 | 21.35 | 21.90 | 21.35 | 65,200 | 157,596 | 0 |
| 29/07/2026 |
21.55
|
593,200 | 21.80 | 21.80 | 21.35 | 2,000 | 142,081 | 0 |
| 28/07/2026 |
21.85
|
498,400 | 21.25 | 21.85 | 21.25 | 38,300 | 102,600 | 0 |
| 27/07/2026 |
21.50
|
690,000 | 21.85 | 22.50 | 21.50 | 112,272 | 13,444 | 0 |
| 24/07/2026 |
21.20
|
1,189,300 | 21.60 | 21.70 | 21.05 | 156,000 | 236,079 | 0 |
| 23/07/2026 |
21.50
|
959,500 | 21.30 | 22.35 | 21.30 | 246,001 | 50,800 | 0 |
| 22/07/2026 |
21.65
|
1,368,300 | 22.50 | 22.80 | 21.50 | 192,500 | 60,421 | 0 |
| 21/07/2026 |
22.50
|
763,600 | 22.40 | 23.20 | 22.10 | 217,100 | 110,200 | 0 |
| 20/07/2026 |
22.35
|
2,135,700 | 23.20 | 23.50 | 22.15 | 33,900 | 188,024 | 0 |
| 17/07/2026 |
23.80
|
412,300 | 24.30 | 24.30 | 23.80 | 360 | 50,763 | 0 |
| 16/07/2026 |
24.30
|
1,230,800 | 24.20 | 24.70 | 23.60 | 162,900 | 14,643 | 0 |
| 15/07/2026 |
24.65
|
1,363,400 | 24.70 | 25 | 24 | 608,500 | 34,700 | 0 |
| 14/07/2026 |
24.85
|
1,982,400 | 24.60 | 25 | 23.90 | 657,700 | 13,704 | 0 |
| 13/07/2026 |
25.30
|
1,637,500 | 26.10 | 26.10 | 25.25 | 300,500 | 8,800 | 0 |
| 10/07/2026 |
25.40
|
1,003,800 | 25.50 | 25.50 | 24.95 | 462,900 | 1,300 | 0 |
| 09/07/2026 |
25.55
|
2,195,100 | 26 | 26 | 25 | 802,400 | 90,600 | 0 |
| 08/07/2026 |
26.30
|
2,304,500 | 25.85 | 26.50 | 25.40 | 749,600 | 8,300 | 0 |
| 07/07/2026 |
26.05
|
2,182,000 | 25.35 | 26.10 | 25 | 1,071,400 | 15,700 | 0 |
| 06/07/2026 |
25.35
|
2,352,300 | 25.45 | 25.70 | 25.30 | 345,500 | 5,400 | 0 |
| 03/07/2026 |
25.30
|
3,216,800 | 23.85 | 25.30 | 23.85 | 716,500 | 13,200 | 0 |
| 02/07/2026 |
23.75
|
886,500 | 24 | 24.05 | 23.70 | 300,900 | 4,600 | 0 |
| 01/07/2026 |
24
|
1,114,500 | 23.40 | 24 | 23.25 | 397,400 | 46,600 | 0 |
| 30/06/2026 |
23.50
|
945,300 | 23.55 | 23.70 | 23.35 | 350,500 | 23,800 | 0 |
| 29/06/2026 |
23.60
|
927,300 | 22.60 | 23.60 | 22.60 | 230,000 | 32,600 | 0 |
| 26/06/2026 |
23
|
414,000 | 23.20 | 23.20 | 22.75 | 800 | 0 | 0 |
| 25/06/2026 |
23.20
|
1,267,300 | 22.70 | 23.50 | 22.70 | 2,000 | 2,100 | 0 |
| 24/06/2026 |
22.50
|
342,300 | 22.75 | 22.75 | 22.45 | 300 | 600 | 0 |
| 23/06/2026 |
22.55
|
743,600 | 22.90 | 23 | 22.55 | 3,500 | 4,100 | 0 |
| 22/06/2026 |
22.85
|
1,109,200 | 23 | 23 | 22.55 | 352,700 | 400,400 | 0 |
| 19/06/2026 |
23.20
|
1,031,000 | 23.35 | 23.35 | 22.95 | 296,700 | 109,700 | 0 |
| 18/06/2026 |
22.90
|
2,274,200 | 23 | 24 | 22.90 | 702,700 | 801,400 | 0 |
| 17/06/2026 |
22.60
|
2,000,000 | 24.20 | 24.50 | 22.60 | 61,100 | 853,900 | 0 |
| 16/06/2026 |
24.15
|
4,220,600 | 24.15 | 24.15 | 23.85 | 840,100 | 723,100 | 0 |
| 15/06/2026 |
22.60
|
1,217,200 | 22.60 | 22.60 | 22.60 | 200,000 | 10,300 | 0 |
| 12/06/2026 |
21.15
|
187,400 | 21.30 | 21.30 | 21.15 | 4,300 | 37,900 | 0 |
| 11/06/2026 |
21
|
286,600 | 21.05 | 21.05 | 21 | 800 | 9,000 | 0 |
| 10/06/2026 |
21.10
|
177,500 | 21.15 | 21.20 | 21.10 | 8,100 | 7,800 | 0 |
| 09/06/2026 |
21.15
|
251,900 | 21.20 | 21.25 | 21 | 25,200 | 0 | 0 |
| 08/06/2026 |
21.15
|
290,000 | 21.05 | 21.20 | 21.05 | 9,600 | 12,100 | 0 |
| 05/06/2026 |
21.30
|
165,100 | 21.30 | 21.30 | 21.20 | 800 | 3,000 | 0 |
| 04/06/2026 |
21.30
|
103,800 | 21.40 | 21.40 | 21.25 | 1,300 | 0 | 0 |
| 03/06/2026 |
21.40
|
295,300 | 21.15 | 21.45 | 21.10 | 202,600 | 3,400 | 0 |
| 02/06/2026 |
21.10
|
332,300 | 21.15 | 21.30 | 21.10 | 4,300 | 0 | 0 |
| 01/06/2026 |
21.35
|
191,900 | 21.60 | 21.60 | 21.30 | 1,100 | 7,300 | 0 |
| 29/05/2026 |
21.40
|
211,000 | 21.50 | 21.50 | 21.35 | 400 | 6,500 | 0 |
| 28/05/2026 |
21.50
|
318,200 | 21.80 | 21.80 | 21.50 | 1,300 | 11,100 | 0 |
| 27/05/2026 |
21.80
|
350,300 | 22 | 22 | 21.70 | 10,000 | 400 | 0 |
| 26/05/2026 |
21.90
|
613,900 | 21.35 | 21.90 | 21.30 | 315,400 | 60,700 | 0 |
| 25/05/2026 |
21.25
|
334,600 | 21.30 | 21.30 | 21.25 | 300 | 5,100 | 0 |
| 22/05/2026 |
20.95
|
800,700 | 21.15 | 21.40 | 20.90 | 7,100 | 107,400 | 0 |
| 21/05/2026 |
21.15
|
390,100 | 21.55 | 21.55 | 21.15 | 100 | 123,300 | 0 |
| 20/05/2026 |
21.20
|
390,800 | 21.30 | 21.60 | 21.15 | 7,400 | 29,000 | 0 |
| 19/05/2026 |
21.40
|
668,300 | 21.70 | 21.85 | 21.40 | 1,200 | 8,200 | 0 |
| 18/05/2026 |
21.25
|
643,000 | 21 | 21.25 | 20.95 | 4,300 | 13,400 | 0 |
| 15/05/2026 |
21.35
|
563,100 | 21.40 | 21.50 | 21.25 | 400 | 15,200 | 0 |
| 14/05/2026 |
21.25
|
513,700 | 21.30 | 21.70 | 21.25 | 300 | 263,200 | 0 |
| 13/05/2026 |
21.15
|
1,102,500 | 21.60 | 21.60 | 21 | 1,300 | 522,200 | 0 |
| 12/05/2026 |
21.60
|
434,800 | 21.60 | 21.75 | 21.60 | 13,900 | 14,200 | 0 |
| 11/05/2026 |
21.60
|
1,260,600 | 22.35 | 22.35 | 21.60 | 2,400 | 521,800 | 0 |
| 08/05/2026 |
22.25
|
696,800 | 22.70 | 22.70 | 22.25 | 5,500 | 315,200 | 0 |
| 07/05/2026 |
22.70
|
832,100 | 22.60 | 22.80 | 22.60 | 51,700 | 14,800 | 0 |
| 06/05/2026 |
22.50
|
519,500 | 22.40 | 22.60 | 22.40 | 14,000 | 13,000 | 0 |
| 05/05/2026 |
22.35
|
347,100 | 22.65 | 22.65 | 22.35 | 200 | 14,900 | 0 |
| 04/05/2026 |
22.65
|
519,300 | 22.90 | 22.90 | 22.60 | 3,100 | 12,300 | 0 |
| 29/04/2026 |
22.60
|
401,500 | 22.50 | 22.80 | 22.40 | 10,000 | 44,200 | 0 |
| 28/04/2026 |
22.40
|
403,500 | 22.65 | 22.75 | 22.40 | 44,600 | 23,500 | 0 |
| 24/04/2026 |
22.65
|
307,900 | 22.60 | 22.75 | 22.55 | 23,900 | 29,700 | 0 |
| 23/04/2026 |
22.65
|
665,000 | 22.80 | 23 | 22.60 | 30,000 | 48,000 | 0 |
| 22/04/2026 |
22.80
|
619,600 | 22.30 | 23 | 22.30 | 100 | 47,000 | 0 |
| 21/04/2026 |
22.50
|
590,000 | 22.70 | 22.75 | 22.50 | 7,300 | 40,000 | 0 |
| 20/04/2026 |
22.75
|
714,900 | 22.90 | 22.90 | 22.75 | 2,200 | 54,100 | 0 |
| 17/04/2026 |
22.85
|
659,100 | 23.25 | 23.25 | 22.85 | 27,200 | 57,800 | 0 |
| 16/04/2026 |
23.10
|
889,700 | 23 | 23.35 | 23 | 5,000 | 68,400 | 0 |
| 15/04/2026 |
22.90
|
1,264,800 | 23 | 23 | 22.80 | 1,000 | 28,300 | 0 |
| 14/04/2026 |
22.35
|
638,500 | 22.50 | 22.50 | 22.30 | 15,200 | 36,500 | 0 |
| 13/04/2026 |
22.25
|
557,200 | 22 | 22.30 | 22 | 24,000 | 23,000 | 0 |
| 10/04/2026 |
22.50
|
746,500 | 22.45 | 22.60 | 22.40 | 900 | 8,900 | 0 |
| 09/04/2026 |
22.35
|
630,900 | 22.30 | 22.40 | 22.25 | 8,800 | 9,700 | 0 |
| 08/04/2026 |
22.70
|
1,542,500 | 22.80 | 22.80 | 22.30 | 1,600 | 33,000 | 0 |
| 07/04/2026 |
21.40
|
544,000 | 21.60 | 21.65 | 21.35 | 31,100 | 73,800 | 0.0 |
| 06/04/2026 |
21.45
|
587,900 | 21.60 | 21.90 | 21.45 | 5,700 | 0 | 0.1 |
| 03/04/2026 |
21.60
|
1,040,800 | 22.10 | 22.50 | 21.60 | 1,102,100 | 2,250,400 | -28.3 |
| 02/04/2026 |
22.10
|
992,000 | 22.40 | 22.50 | 22.10 | 199,300 | 31,700 | 4.5 |
| 01/04/2026 |
22.40
|
1,982,600 | 22 | 22.50 | 22 | 156,400 | 810,300 | -16.4 |
| 31/03/2026 |
21.30
|
806,800 | 21.55 | 21.55 | 21.20 | 3,600 | 384,200 | -8.1 |
| 30/03/2026 |
21.40
|
1,112,900 | 21.45 | 21.45 | 21.15 | 10,300 | 705,400 | -15.0 |
| 27/03/2026 |
21.95
|
1,079,300 | 22.30 | 22.30 | 21.40 | 10,300 | 705,400 | -15.0 |
| 26/03/2026 |
22.05
|
1,136,600 | 22.10 | 22.65 | 21.85 | 2,000 | 119,400 | -2.6 |
| 25/03/2026 |
22.05
|
1,711,200 | 20.65 | 22.05 | 20.65 | 279,400 | 66,600 | 4.4 |
| 24/03/2026 |
20.65
|
1,232,900 | 19.95 | 20.65 | 19.85 | 300 | 387,700 | -7.6 |
| 23/03/2026 |
19.30
|
1,526,000 | 20.30 | 20.30 | 19.30 | 300 | 387,700 | -7.6 |
| 20/03/2026 |
20.30
|
2,613,200 | 20.70 | 21.20 | 20.30 | 1,025,200 | 1,813,400 | -15.8 |
| 19/03/2026 |
20.85
|
1,878,300 | 21 | 21 | 20.20 | 10,000 | 1,490,500 | -32.1 |
| 18/03/2026 |
21.40
|
2,316,000 | 22.05 | 22.20 | 21.40 | 20,500 | 563,300 | -12.1 |
| 17/03/2026 |
22.25
|
1,237,700 | 22.80 | 22.80 | 22.25 | 900 | 613,500 | -13.7 |
| 16/03/2026 |
22.05
|
1,450,800 | 22.80 | 22.80 | 22 | 400 | 508,000 | -11.4 |
| 13/03/2026 |
22.55
|
1,873,700 | 22.75 | 22.75 | 22.50 | 400 | 508,000 | -11.4 |
| 12/03/2026 |
22.90
|
2,027,400 | 23.45 | 23.50 | 22.90 | 2,000 | 719,600 | -16.6 |
| 11/03/2026 |
23.35
|
3,166,400 | 23.20 | 23.35 | 22.80 | 1,443,800 | 871,700 | 13.3 |
| 10/03/2026 |
22.80
|
4,357,100 | 23.05 | 23.20 | 22.70 | 2,700 | 820,000 | -18.5 |