| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.70 | 2.57% | 15,568,600 | 88,400 | 2.5 |
26.90
36
27.70
|
|
2 tháng
(2026-07-20) |
0.70 | 2.57% | 30,388,100 | 127,900 | 3.7 |
25.20
36
27.70
|
|
3 tháng
(2026-06-18) |
0.70 | 2.57% | 47,557,500 | 409,400 | 12.6 |
25.20
36
27.70
|
|
6 tháng
(2026-03-20) |
0.70 | 2.57% | 92,988,800 | 568,500 | 16.4 |
25.20
36
27.70
|
|
12 tháng
(2025-09-22) |
1.34 | 5.05% | 184,758,676 | 541,100 | 15.3 |
25.10
40.70
27.70
|
|
24 tháng
(2024-09-26) |
1.84 | 7.08% | 373,156,539 | 1,196,900 | 29.0 |
24.43
46.77
27.70
|
|
36 tháng
(2023-10-02) |
11.12 | 66.27% | 549,677,000 | 1,247,600 | 33.0 |
15.67
46.77
27.70
|
|
60 tháng
(2021-10-12) |
-0.98 | -3.40% | 762,554,773 | 1,065,876 | 39.6 |
10.69
46.77
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
25.60
|
94,600 | 25.50 | 25.80 | 25.10 | 2,800 | 8,500 | -0.1 |
| 28/04/2026 |
25.50
|
46,300 | 25.70 | 25.80 | 25.50 | 0 | 1,000 | -0.0 |
| 27/04/2026 |
27.20
|
753,100 | 27.70 | 28 | 26.80 | 4,200 | 0 | 0.1 |
| 24/04/2026 |
25.60
|
89,500 | 25.90 | 25.90 | 25.60 | 15,000 | 5,900 | 0.2 |
| 23/04/2026 |
25.90
|
162,200 | 26.30 | 26.30 | 25.20 | 6,300 | 8,900 | -0.1 |
| 22/04/2026 |
26.30
|
88,800 | 26 | 26.50 | 24.70 | 0 | 4,600 | -0.1 |
| 21/04/2026 |
26.30
|
125,800 | 26.50 | 26.80 | 26.20 | 0 | 5,700 | -0.2 |
| 20/04/2026 |
26.60
|
98,700 | 26.80 | 26.90 | 26.50 | 0 | 0 | 0 |
| 17/04/2026 |
26.80
|
221,500 | 27.10 | 27.30 | 26.60 | 0 | 700 | -0.0 |
| 16/04/2026 |
27
|
126,300 | 27.30 | 27.50 | 26.90 | 100 | 2,200 | -0.1 |
| 15/04/2026 |
27.50
|
189,900 | 27.70 | 28 | 27.40 | 0 | 16,400 | -0.5 |
| 14/04/2026 |
27.60
|
126,800 | 27.50 | 27.70 | 27.20 | 0 | 2,300 | -0.1 |
| 13/04/2026 |
27.20
|
233,200 | 27 | 27.40 | 26.80 | 0 | 5,900 | -0.2 |
| 10/04/2026 |
27.30
|
199,100 | 27.80 | 27.90 | 27.10 | 0 | 0 | 0 |
| 09/04/2026 |
27.50
|
158,900 | 28.40 | 28.50 | 27.50 | 0 | 0 | 0 |
| 08/04/2026 |
28.40
|
578,000 | 27.10 | 28.50 | 27.10 | 14,600 | 21,400 | -0.2 |
| 07/04/2026 |
26.70
|
87,100 | 26.40 | 26.70 | 26.20 | 0 | 0 | 0 |
| 06/04/2026 |
26.20
|
103,700 | 26.30 | 26.90 | 26.10 | 900 | 4,100 | -0.1 |
| 03/04/2026 |
26.30
|
342,200 | 26.90 | 27 | 26.10 | 54,600 | 0 | 1.4 |
| 02/04/2026 |
26.90
|
211,500 | 27 | 27.60 | 26.80 | 3,500 | 0 | 0.1 |
| 01/04/2026 |
27.70
|
420,600 | 27.20 | 28 | 27.20 | 7,300 | 0 | 0.2 |
| 31/03/2026 |
26.70
|
344,300 | 26.30 | 27.30 | 25.80 | 8,100 | 13,500 | -0.1 |
| 30/03/2026 |
26
|
148,100 | 25.90 | 26.20 | 25.50 | 4,600 | 3,300 | 0.0 |
| 27/03/2026 |
26.30
|
157,300 | 26.20 | 26.30 | 25.30 | 3,200 | 5,600 | -0.1 |
| 26/03/2026 |
25.60
|
166,300 | 26.10 | 26.10 | 25.30 | 7,200 | 8,000 | -0.0 |
| 25/03/2026 |
26.10
|
287,800 | 24.70 | 26.20 | 24.70 | 0 | 3,700 | -0.1 |
| 24/03/2026 |
24.70
|
199,500 | 24.60 | 25.70 | 24.50 | 3,800 | 9,100 | -0.1 |
| 23/03/2026 |
24.30
|
428,800 | 25.90 | 25.90 | 24.20 | 20,600 | 28,400 | -0.2 |
| 20/03/2026 |
26.20
|
198,900 | 26.20 | 26.40 | 25.50 | 3,500 | 3,100 | 0.0 |
| 19/03/2026 |
26.10
|
380,700 | 26.50 | 26.50 | 25.90 | 8,400 | 0 | 0.2 |
| 18/03/2026 |
26.70
|
231,000 | 27.10 | 27.20 | 26.60 | 2,000 | 4,700 | -0.1 |
| 17/03/2026 |
27
|
215,400 | 27.10 | 27.70 | 26.70 | 5,900 | 4,900 | 0.0 |
| 16/03/2026 |
26.80
|
156,100 | 26.70 | 27.30 | 26.50 | 200 | 7,800 | -0.2 |
| 13/03/2026 |
26.70
|
319,300 | 27.30 | 27.30 | 26.50 | 4,700 | 3,000 | 0.0 |
| 12/03/2026 |
27.30
|
242,800 | 27.90 | 28 | 27 | 200 | 5,200 | -0.1 |
| 11/03/2026 |
28
|
284,200 | 27.10 | 28.30 | 27.10 | 12,500 | 0 | 0.3 |
| 10/03/2026 |
27.10
|
881,400 | 27.30 | 28.30 | 26.30 | 5,000 | 54,100 | -1.4 |
| 09/03/2026 |
27.10
|
468,400 | 29.70 | 29.80 | 27.10 | 8,200 | 15,700 | -0.2 |
| 06/03/2026 |
30.10
|
368,000 | 31.10 | 31.30 | 30 | 0 | 51,600 | -1.6 |
| 05/03/2026 |
31.10
|
837,000 | 30.60 | 32.40 | 30.60 | 53,500 | 10,100 | 1.4 |
| 04/03/2026 |
30.60
|
448,900 | 30.70 | 30.90 | 29.20 | 6,400 | 16,500 | -0.3 |
| 03/03/2026 |
30.70
|
447,900 | 30.30 | 31.30 | 30 | 81,500 | 800 | 2.4 |
| 02/03/2026 |
30.20
|
371,800 | 29 | 31.30 | 28.60 | 10,100 | 19,600 | -0.3 |
| 27/02/2026 |
31.30
|
465,300 | 30.90 | 31.40 | 30.70 | 16,500 | 7,300 | 0.3 |
| 26/02/2026 |
30.90
|
132,600 | 31.20 | 31.30 | 30.70 | 0 | 3,400 | -0.1 |
| 25/02/2026 |
30.90
|
229,100 | 30.90 | 31.50 | 30.90 | 0 | 10,900 | -0.3 |
| 24/02/2026 |
30.90
|
412,200 | 31.20 | 31.70 | 30.70 | 11,700 | 12,400 | -0.0 |
| 23/02/2026 |
31.20
|
487,600 | 29.70 | 31.30 | 29.70 | 18,700 | 18,000 | 0.0 |
| 20/02/2026 |
27.20
|
753,100 | 27.70 | 28 | 26.80 | 4,200 | 0 | 0.1 |
| 19/02/2026 |
27.20
|
753,100 | 27.70 | 28 | 26.80 | 4,200 | 0 | 0.1 |
| 18/02/2026 |
27.20
|
753,100 | 27.70 | 28 | 26.80 | 4,200 | 0 | 0.1 |
| 17/02/2026 |
27.20
|
753,100 | 27.70 | 28 | 26.80 | 4,200 | 0 | 0.1 |
| 16/02/2026 |
27.20
|
753,100 | 27.70 | 28 | 26.80 | 4,200 | 0 | 0.1 |
| 13/02/2026 |
29.60
|
190,300 | 29.60 | 29.90 | 29.50 | 9,300 | 0 | 0.3 |
| 12/02/2026 |
29.60
|
87,200 | 29.60 | 29.90 | 29.50 | 2,600 | 0 | 0.1 |
| 11/02/2026 |
29.60
|
99,300 | 29.30 | 30 | 29.30 | 6,600 | 4,700 | 0.1 |
| 10/02/2026 |
29.30
|
76,000 | 29.20 | 29.70 | 29.10 | 0 | 2,900 | -0.1 |
| 09/02/2026 |
29.30
|
117,100 | 30 | 30 | 29.20 | 1,200 | 0 | 0.0 |
| 06/02/2026 |
29.20
|
229,200 | 29.90 | 30.10 | 29 | 17,500 | 4,500 | 0.4 |
| 05/02/2026 |
30.10
|
157,200 | 30.50 | 31.10 | 30.10 | 2,900 | 0 | 0.1 |
| 04/02/2026 |
30.50
|
291,600 | 30.20 | 31.20 | 30.20 | 0 | 16,800 | -0.5 |
| 03/02/2026 |
30.30
|
235,300 | 30.30 | 30.50 | 29.90 | 500 | 13,300 | -0.4 |
| 02/02/2026 |
30
|
106,900 | 31.10 | 31.10 | 29.60 | 10,000 | 21,800 | -0.4 |
| 30/01/2026 |
30.10
|
163,200 | 30 | 30.20 | 29.80 | 1,400 | 14,900 | -0.4 |
| 29/01/2026 |
29.90
|
96,800 | 30 | 30.30 | 29.80 | 600 | 5,000 | -0.1 |
| 28/01/2026 |
30
|
131,800 | 30 | 30.20 | 29.20 | 15,900 | 10,700 | 0.1 |
| 27/01/2026 |
29.90
|
142,000 | 29.90 | 30.20 | 29.50 | 6,900 | 15,100 | -0.2 |
| 26/01/2026 |
29.90
|
218,700 | 30.70 | 31 | 29.40 | 20,000 | 16,800 | 0.1 |
| 23/01/2026 |
30.60
|
190,000 | 30.70 | 31.50 | 30.60 | 11,800 | 9,800 | 0.1 |
| 22/01/2026 |
30.70
|
210,400 | 30.40 | 30.90 | 30.30 | 10,700 | 100 | 0.3 |
| 21/01/2026 |
30.30
|
359,000 | 31.40 | 31.40 | 30.10 | 20,900 | 17,700 | 0.1 |
| 20/01/2026 |
31.30
|
457,900 | 32 | 32.30 | 31.30 | 23,100 | 8,900 | 0.4 |
| 19/01/2026 |
32.10
|
205,800 | 32 | 32.40 | 31.90 | 0 | 28,100 | -0.9 |
| 16/01/2026 |
32
|
446,900 | 32.20 | 32.60 | 31.90 | 17,500 | 15,100 | 0.1 |
| 15/01/2026 |
32.10
|
390,200 | 32.60 | 33.30 | 31.80 | 5,000 | 75,500 | -2.3 |
| 14/01/2026 |
32.60
|
432,300 | 31.80 | 32.80 | 31.60 | 19,500 | 10,000 | 0.3 |
| 13/01/2026 |
31.80
|
576,800 | 32.80 | 32.90 | 31.70 | 11,800 | 23,700 | -0.4 |
| 12/01/2026 |
32.50
|
920,700 | 30.40 | 33.20 | 30.40 | 48,000 | 28,400 | 0.6 |
| 09/01/2026 |
30.30
|
301,400 | 30.50 | 31.50 | 30.20 | 10,000 | 40,500 | -0.9 |
| 08/01/2026 |
30.30
|
628,600 | 29.50 | 30.80 | 29.50 | 23,600 | 25,000 | -0.0 |
| 07/01/2026 |
29.50
|
257,500 | 28.80 | 29.60 | 28.70 | 13,400 | 16,300 | -0.1 |
| 06/01/2026 |
28.80
|
321,300 | 28.30 | 29 | 28 | 44,800 | 15,800 | 0.8 |
| 05/01/2026 |
28.30
|
258,100 | 29.30 | 29.30 | 28.10 | 4,900 | 32,500 | -0.8 |
| 02/01/2026 |
30.10
|
163,200 | 30 | 30.20 | 29.80 | 1,400 | 14,900 | -0.4 |
| 01/01/2026 |
29.10
|
180,400 | 29.40 | 29.70 | 29.10 | 400 | 5,300 | -0.1 |
| 31/12/2025 |
29.10
|
180,400 | 29.40 | 29.70 | 29.10 | 400 | 5,300 | -0.1 |
| 30/12/2025 |
29.40
|
264,800 | 29.90 | 29.90 | 29.30 | 12,900 | 5,600 | 0.2 |
| 29/12/2025 |
29.80
|
65,800 | 29.90 | 30.20 | 29.80 | 2,700 | 5,700 | -0.1 |
| 26/12/2025 |
29.80
|
197,600 | 30.30 | 30.50 | 29.50 | 9,400 | 16,600 | -0.2 |
| 25/12/2025 |
30.30
|
199,800 | 31.10 | 31.10 | 30.30 | 5,800 | 600 | 0.2 |
| 24/12/2025 |
30.80
|
185,700 | 30.50 | 31 | 30.50 | 42,400 | 5,000 | 1.1 |
| 23/12/2025 |
30.90
|
66,700 | 31.20 | 31.30 | 30.50 | 0 | 5,800 | -0.2 |
| 22/12/2025 |
31.20
|
178,500 | 30.60 | 31.20 | 30.50 | 6,500 | 4,400 | 0.1 |
| 19/12/2025 |
30.50
|
142,800 | 30.30 | 30.80 | 30.20 | 15,600 | 6,400 | 0.3 |
| 18/12/2025 |
30.50
|
53,300 | 30.40 | 30.50 | 30 | 7,100 | 0 | 0.2 |
| 17/12/2025 |
30.40
|
47,500 | 31 | 31 | 30.30 | 800 | 6,100 | -0.2 |
| 16/12/2025 |
30.80
|
130,800 | 29.40 | 30.80 | 29.30 | 3,600 | 11,200 | -0.2 |
| 15/12/2025 |
29.70
|
147,600 | 29.80 | 30.30 | 29.10 | 1,000 | 16,300 | -0.5 |
| 12/12/2025 |
29.80
|
130,500 | 30.60 | 30.90 | 29.80 | 0 | 23,400 | -0.7 |
| 11/12/2025 |
30.60
|
47,400 | 31 | 31 | 30.60 | 6,100 | 0 | 0.2 |