| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-4.80 | -21.10% | 7,770,600 | 337,448 | 0 |
17.15
22.75
17.65
|
|
2 tháng
(2026-06-01) |
-5.55 | -23.62% | 17,165,400 | 344,448 | 0 |
17.15
23.75
17.65
|
|
3 tháng
(2026-05-04) |
-9.55 | -34.73% | 32,855,900 | -4,337,852 | 0 |
17.15
27.50
17.65
|
|
6 tháng
(2026-02-02) |
-14.85 | -45.27% | 94,882,300 | 110,548 | 224.8 |
17.15
36.90
17.65
|
|
12 tháng
(2025-08-05) |
-17.33 | -49.12% | 231,405,700 | 1,245,768 | 266.9 |
17.15
38.63
17.65
|
|
24 tháng
(2024-08-12) |
-16.99 | -48.63% | 730,758,500 | -1,394,709 | 194.5 |
17.15
44.90
17.65
|
|
36 tháng
(2023-08-16) |
-11.14 | -38.29% | 1,130,932,400 | -768,339 | 217.2 |
17.15
44.90
17.65
|
|
60 tháng
(2021-08-26) |
-9.71 | -35.11% | 1,639,783,500 | -857,188 | 162.8 |
14.19
53.08
17.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
17.65
|
383,900 | 18.10 | 18.15 | 17.65 | 22,000 | 146,800 | 0 |
| 30/07/2026 |
17.95
|
367,200 | 17.20 | 18.10 | 17.20 | 26,500 | 8,100 | 0 |
| 29/07/2026 |
17.35
|
230,900 | 17.40 | 17.80 | 17.20 | 27,900 | 1,300 | 0 |
| 28/07/2026 |
17.40
|
446,500 | 17 | 17.55 | 16.90 | 163,800 | 5,800 | 0 |
| 27/07/2026 |
17.15
|
693,400 | 18.15 | 18.40 | 17.15 | 28,100 | 40,900 | 0 |
| 24/07/2026 |
18.40
|
162,800 | 18.75 | 18.75 | 18.40 | 3,000 | 15,600 | 0 |
| 23/07/2026 |
18.85
|
496,100 | 18.65 | 18.90 | 17.80 | 86,200 | 30,400 | 0 |
| 22/07/2026 |
18.75
|
298,800 | 18.95 | 19.15 | 18.65 | 53,800 | 16,500 | 0 |
| 21/07/2026 |
19.05
|
349,900 | 19.05 | 19.45 | 19 | 28,800 | 34,900 | 0 |
| 20/07/2026 |
19.25
|
431,300 | 19.40 | 20.20 | 19.20 | 7,200 | 2,900 | 0 |
| 17/07/2026 |
20.20
|
170,300 | 20.20 | 20.40 | 20 | 3,700 | 25,600 | 0 |
| 16/07/2026 |
20.15
|
394,400 | 20.40 | 20.40 | 19.80 | 43,400 | 8,800 | 0 |
| 15/07/2026 |
20.40
|
157,000 | 20.50 | 20.65 | 20.10 | 0 | 10,800 | 0 |
| 14/07/2026 |
20.65
|
172,300 | 20.20 | 20.70 | 20.20 | 34,600 | 0 | 0 |
| 13/07/2026 |
20.55
|
374,700 | 20.80 | 20.90 | 20.20 | 8,200 | 17,300 | 0 |
| 10/07/2026 |
21
|
268,400 | 21.25 | 21.40 | 21 | 100 | 21,500 | 0 |
| 09/07/2026 |
21.40
|
143,900 | 21.30 | 21.50 | 21.30 | 1,000 | 1,500 | 0 |
| 08/07/2026 |
21.45
|
395,500 | 21.20 | 21.60 | 20.80 | 69,300 | 0 | 0 |
| 07/07/2026 |
21.20
|
424,600 | 21.15 | 21.30 | 20.95 | 37,900 | 600 | 0 |
| 06/07/2026 |
21.10
|
881,300 | 22.35 | 22.35 | 20.80 | 10,700 | 33,552 | 0 |
| 03/07/2026 |
22.20
|
419,100 | 22.55 | 22.65 | 22.15 | 1,000 | 16,100 | 0 |
| 02/07/2026 |
22.55
|
217,500 | 22.75 | 22.90 | 22.50 | 600 | 30,000 | 0 |
| 01/07/2026 |
22.75
|
274,700 | 22.50 | 22.80 | 22.50 | 30,600 | 6,800 | 0 |
| 30/06/2026 |
22.45
|
243,400 | 22.50 | 22.75 | 22.40 | 2,400 | 17,000 | 0 |
| 29/06/2026 |
22.45
|
234,800 | 22.10 | 22.45 | 22.10 | 16,500 | 2,900 | 0 |
| 26/06/2026 |
22.30
|
166,400 | 22.50 | 22.60 | 22.30 | 0 | 16,500 | 0 |
| 25/06/2026 |
22.35
|
152,700 | 22.50 | 22.50 | 22.30 | 9,200 | 1,900 | 0 |
| 24/06/2026 |
22.50
|
229,900 | 22.60 | 22.75 | 22.30 | 1,200 | 35,400 | 0 |
| 23/06/2026 |
22.55
|
441,600 | 23.20 | 23.20 | 22.55 | 10,400 | 36,100 | 0 |
| 22/06/2026 |
23
|
275,200 | 23.15 | 23.35 | 22.85 | 9,600 | 13,900 | 0 |
| 19/06/2026 |
23.10
|
335,600 | 23.55 | 23.55 | 23.10 | 2,000 | 46,700 | 0 |
| 18/06/2026 |
23.30
|
486,700 | 23.85 | 23.85 | 23.30 | 11,000 | 17,700 | 0 |
| 17/06/2026 |
23.75
|
686,800 | 23.55 | 24.20 | 23.55 | 47,400 | 18,900 | 0 |
| 16/06/2026 |
23.50
|
347,500 | 23.60 | 23.70 | 23.05 | 55,500 | 5,600 | 0 |
| 15/06/2026 |
23.60
|
669,200 | 23.70 | 23.90 | 23.30 | 31,400 | 25,300 | 0 |
| 12/06/2026 |
23.60
|
385,600 | 23.75 | 23.75 | 23.40 | 2,100 | 35,900 | 0 |
| 11/06/2026 |
23.70
|
1,179,800 | 22.70 | 23.70 | 22.55 | 82,900 | 32,700 | 0 |
| 10/06/2026 |
22.75
|
210,800 | 22.55 | 22.85 | 22.50 | 23,700 | 0 | 0 |
| 09/06/2026 |
22.55
|
292,000 | 22.25 | 22.65 | 22.20 | 40,800 | 2,900 | 0 |
| 08/06/2026 |
22.25
|
471,500 | 22.60 | 22.60 | 22.15 | 24,700 | 51,500 | 0 |
| 05/06/2026 |
22.80
|
321,700 | 23.15 | 23.15 | 22.70 | 7,100 | 900 | 0 |
| 04/06/2026 |
22.90
|
313,100 | 23.10 | 23.15 | 22.85 | 6,500 | 7,400 | 0 |
| 03/06/2026 |
23
|
532,600 | 22.80 | 23 | 22.55 | 48,400 | 18,400 | 0 |
| 02/06/2026 |
22.95
|
646,200 | 23.70 | 23.70 | 22.80 | 3,400 | 0 | 0 |
| 01/06/2026 |
23.50
|
771,700 | 23 | 23.80 | 23 | 9,600 | 51,200 | 0 |
| 29/05/2026 |
22.65
|
5,023,400 | 23.50 | 24 | 22.60 | 18,400 | 2,630,400 | 0 |
| 28/05/2026 |
24.30
|
680,800 | 24.85 | 24.85 | 24.30 | 0 | 329,200 | 0 |
| 27/05/2026 |
24.70
|
588,800 | 24.95 | 25.10 | 24.70 | 34,700 | 459,100 | 0 |
| 26/05/2026 |
24.90
|
405,700 | 25.10 | 25.10 | 24.75 | 32,900 | 236,300 | 0 |
| 25/05/2026 |
25
|
331,100 | 24.80 | 25.25 | 24.80 | 38,000 | 10,900 | 0 |
| 22/05/2026 |
24.70
|
593,800 | 25 | 25.05 | 24.35 | 50,200 | 210,000 | 0 |
| 21/05/2026 |
25
|
443,200 | 25.45 | 25.55 | 24.85 | 1,200 | 251,700 | 0 |
| 20/05/2026 |
25.40
|
693,500 | 25.50 | 25.80 | 24.25 | 50,600 | 85,100 | 0 |
| 19/05/2026 |
25.50
|
465,700 | 25.60 | 25.95 | 25.50 | 1,000 | 122,300 | 0 |
| 18/05/2026 |
25.55
|
638,200 | 25.90 | 25.90 | 25.55 | 0 | 286,900 | 0 |
| 15/05/2026 |
25.90
|
496,500 | 26.05 | 26.25 | 25.70 | 400 | 0 | 0 |
| 14/05/2026 |
26.05
|
294,400 | 26.30 | 26.55 | 26 | 0 | 100 | 0 |
| 13/05/2026 |
26.30
|
439,400 | 25.70 | 26.35 | 25.65 | 17,700 | 400 | 0 |
| 12/05/2026 |
25.85
|
468,200 | 26 | 26.05 | 25.70 | 1,300 | 20,500 | 0 |
| 11/05/2026 |
25.70
|
1,329,500 | 26.70 | 26.80 | 25.70 | 2,900 | 90,500 | 0 |
| 08/05/2026 |
26.70
|
937,100 | 27.25 | 27.30 | 26.45 | 0 | 5,000 | 0 |
| 07/05/2026 |
27.25
|
647,600 | 27.65 | 27.65 | 27.20 | 21,700 | 28,900 | 0 |
| 06/05/2026 |
27.25
|
416,400 | 27.20 | 27.35 | 26.90 | 2,900 | 3,100 | 0 |
| 05/05/2026 |
27
|
435,600 | 27.15 | 27.45 | 27 | 1,000 | 40,500 | 0 |
| 04/05/2026 |
27.50
|
361,600 | 27.40 | 27.70 | 27.20 | 9,800 | 156,100 | 0 |
| 29/04/2026 |
27.20
|
595,900 | 27.10 | 27.30 | 27 | 8,400 | 11,100 | 0 |
| 28/04/2026 |
27.20
|
587,600 | 27.70 | 28 | 27.15 | 500 | 0 | 0 |
| 24/04/2026 |
27.70
|
534,300 | 28 | 28 | 27.50 | 36,500 | 10,700 | 0 |
| 23/04/2026 |
28
|
745,900 | 28.25 | 28.25 | 27.65 | 12,200 | 12,100 | 0 |
| 22/04/2026 |
28.30
|
227,400 | 28.55 | 28.55 | 28.20 | 0 | 3,400 | 0 |
| 21/04/2026 |
28.35
|
830,000 | 29.10 | 29.15 | 28.25 | 1,500 | 13,000 | 0 |
| 20/04/2026 |
29
|
441,700 | 29.05 | 29.35 | 28.80 | 500 | 25,200 | 0 |
| 17/04/2026 |
29.10
|
896,800 | 29.45 | 29.95 | 29.05 | 8,600 | 122,300 | 0 |
| 16/04/2026 |
29.25
|
1,028,600 | 28.95 | 29.50 | 28.70 | 18,800 | 200,300 | 0 |
| 15/04/2026 |
28.90
|
730,900 | 29.35 | 29.50 | 28.90 | 0 | 16,000 | 0 |
| 14/04/2026 |
28.90
|
531,800 | 29.25 | 29.50 | 28.85 | 1,000 | 27,200 | 0 |
| 13/04/2026 |
29.05
|
541,600 | 28.80 | 29.30 | 28.55 | 117,300 | 8,000 | 0 |
| 10/04/2026 |
28.85
|
534,000 | 29.10 | 29.35 | 28.75 | 4,600 | 3,400 | 0 |
| 09/04/2026 |
28.75
|
1,028,500 | 28.70 | 29.50 | 28.45 | 86,100 | 400,600 | 0 |
| 08/04/2026 |
28.65
|
982,700 | 29 | 29 | 28.15 | 19,100 | 554,500 | 0 |
| 07/04/2026 |
27.65
|
241,900 | 27.40 | 27.90 | 27.40 | 4,300 | 5,500 | 0 |
| 06/04/2026 |
27.40
|
600,700 | 28.20 | 28.25 | 27.40 | 2,500 | 3,300 | 0 |
| 03/04/2026 |
28.15
|
496,100 | 28.65 | 28.90 | 28.10 | 4,700 | 5,300 | 0 |
| 02/04/2026 |
28.65
|
554,000 | 29.20 | 29.40 | 28.40 | 19,000 | 3,300 | 0 |
| 01/04/2026 |
29.15
|
651,100 | 29.50 | 29.90 | 29.15 | 0 | 0 | 0 |
| 31/03/2026 |
29.15
|
419,500 | 29.50 | 29.55 | 29.10 | 2,000 | 3,800 | 0 |
| 30/03/2026 |
29.25
|
864,100 | 28.80 | 29.85 | 28.60 | 51,600 | 403,300 | 0 |
| 27/03/2026 |
29.50
|
1,197,900 | 28.25 | 29.65 | 28.20 | 134,200 | 431,400 | 0 |
| 26/03/2026 |
28.30
|
495,800 | 28.85 | 28.85 | 28 | 49,600 | 60,900 | 0 |
| 25/03/2026 |
28.50
|
601,800 | 28.25 | 28.90 | 28.25 | 59,200 | 218,800 | 0 |
| 24/03/2026 |
27.75
|
379,400 | 27.90 | 28 | 27.35 | 81,700 | 53,400 | 0 |
| 23/03/2026 |
27.05
|
931,000 | 28.50 | 28.80 | 27.05 | 90,300 | 118,700 | 0 |
| 20/03/2026 |
29.05
|
636,500 | 29 | 30 | 28.80 | 88,700 | 4,200 | 2.5 |
| 19/03/2026 |
29
|
543,100 | 28.80 | 29.30 | 28.80 | 23,600 | 33,800 | -0.3 |
| 18/03/2026 |
29.35
|
413,400 | 29.65 | 29.85 | 29 | 8,000 | 60,100 | -1.6 |
| 17/03/2026 |
29.60
|
461,100 | 30.10 | 30.65 | 29.60 | 30,500 | 25,500 | 0.2 |
| 16/03/2026 |
29.95
|
281,700 | 29.50 | 30.30 | 29.50 | 136,000 | 10,400 | 3.7 |
| 13/03/2026 |
29.50
|
571,400 | 29.40 | 30.20 | 29.40 | 136,000 | 10,400 | 3.7 |
| 12/03/2026 |
29.80
|
713,600 | 30.10 | 30.50 | 29.30 | 106,200 | 56,800 | 1.4 |
| 11/03/2026 |
30.20
|
770,000 | 28.95 | 30.20 | 28.70 | 38,900 | 102,700 | -1.9 |