| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.55 | -2.25% | 95,800 | -8,300 | 0 |
23
24.50
23.90
|
|
2 tháng
(2026-07-10) |
-1.80 | -7% | 333,000 | -28,500 | 0 |
23
25.80
23.90
|
|
3 tháng
(2026-06-10) |
-2.25 | -8.60% | 442,000 | -44,000 | 0 |
23
26.50
23.90
|
|
6 tháng
(2026-03-12) |
-4.50 | -15.85% | 1,147,600 | -117,100 | -0.5 |
23
28.40
23.90
|
|
12 tháng
(2025-09-15) |
-4.48 | -15.77% | 3,053,800 | -156,000 | -1.6 |
23
29.78
23.90
|
|
24 tháng
(2024-09-18) |
-2.24 | -8.57% | 7,669,912 | -37,400 | 2.0 |
23
30.34
23.90
|
|
36 tháng
(2023-09-25) |
2.11 | 9.69% | 13,655,780 | 1,399,017 | 43.5 |
21.53
30.34
23.90
|
|
60 tháng
(2021-10-04) |
3.05 | 14.61% | 27,813,904 | 1,558,292 | 50.4 |
18.28
30.34
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/04/2026 |
27.45
|
14,900 | 27.45 | 27.50 | 27.30 | 0 | 0 | 0 |
| 10/04/2026 |
27.45
|
11,900 | 27.80 | 27.85 | 27.30 | 0 | 0 | 0 |
| 09/04/2026 |
27.80
|
5,600 | 27.80 | 27.80 | 27.70 | 0 | 0 | 0 |
| 08/04/2026 |
27.80
|
35,400 | 27.60 | 27.80 | 26.50 | 100 | 0 | 0 |
| 07/04/2026 |
27.60
|
8,500 | 27.35 | 27.75 | 27.35 | 0 | 0 | 0 |
| 06/04/2026 |
27.70
|
12,400 | 27.80 | 27.85 | 27.60 | 0 | 0 | 0 |
| 03/04/2026 |
27.80
|
5,100 | 27.80 | 27.80 | 27.70 | 0 | 0 | 0 |
| 02/04/2026 |
27.80
|
9,200 | 27.80 | 27.80 | 27.50 | 0 | 0 | 0 |
| 01/04/2026 |
27.85
|
4,700 | 27.90 | 28 | 27.80 | 0 | 0 | 0 |
| 31/03/2026 |
27.90
|
8,300 | 27.60 | 27.90 | 27.55 | 0 | 6,800 | -0.2 |
| 30/03/2026 |
27.95
|
1,700 | 27.70 | 27.95 | 27.70 | 0 | 0 | 0 |
| 27/03/2026 |
27.80
|
6,600 | 27.45 | 27.80 | 27.45 | 0 | 0 | 0 |
| 26/03/2026 |
27.70
|
17,600 | 27.65 | 27.70 | 27.50 | 0 | 0 | 0 |
| 25/03/2026 |
27.80
|
16,700 | 28.15 | 28.15 | 27.60 | 0 | 0 | 0 |
| 24/03/2026 |
27.60
|
29,600 | 27.40 | 27.75 | 27.40 | 0 | 0 | 0 |
| 23/03/2026 |
27.50
|
23,700 | 27.80 | 27.80 | 27.40 | 0 | 0 | 0 |
| 20/03/2026 |
27.90
|
44,500 | 27.70 | 27.90 | 27.60 | 0 | 0 | 0 |
| 19/03/2026 |
27.90
|
3,000 | 28 | 28 | 27.80 | 0 | 0 | 0 |
| 18/03/2026 |
28
|
27,000 | 28 | 28 | 27.90 | 0 | 11,700 | -0.3 |
| 17/03/2026 |
27.85
|
21,100 | 28 | 28.25 | 27.80 | 0 | 0 | 0 |
| 16/03/2026 |
28.25
|
7,600 | 28.40 | 28.40 | 28.10 | 100 | 0 | 0.0 |
| 13/03/2026 |
28.25
|
9,300 | 28.60 | 28.60 | 28.10 | 100 | 0 | 0.0 |
| 12/03/2026 |
28.40
|
17,300 | 28.60 | 28.60 | 27.80 | 0 | 0 | 0 |
| 11/03/2026 |
28.40
|
22,200 | 27.55 | 28.50 | 27.55 | 0 | 0 | 0 |
| 10/03/2026 |
28.15
|
5,400 | 28.65 | 28.65 | 27.60 | 0 | 0 | 0 |
| 09/03/2026 |
27.30
|
58,100 | 28.20 | 28.20 | 27.25 | 0 | 0 | 0 |
| 06/03/2026 |
28.60
|
11,300 | 28.60 | 28.70 | 28.60 | 4,400 | 0 | 0.1 |
| 05/03/2026 |
28.60
|
4,600 | 28.20 | 28.60 | 28.20 | 0 | 0 | 0 |
| 04/03/2026 |
28.45
|
7,600 | 28.90 | 28.90 | 28.20 | 0 | 0 | 0 |
| 03/03/2026 |
28.55
|
5,700 | 28.70 | 28.70 | 28.20 | 0 | 0 | 0 |
| 02/03/2026 |
28.20
|
6,600 | 28.70 | 28.70 | 28.15 | 0 | 0 | 0 |
| 27/02/2026 |
28.15
|
9,600 | 28.80 | 28.80 | 28.15 | 0 | 400 | -0.0 |
| 26/02/2026 |
28.40
|
16,600 | 28.45 | 28.45 | 28.15 | 0 | 0 | 0 |
| 25/02/2026 |
28.40
|
30,400 | 28.55 | 28.65 | 28.10 | 0 | 0 | 0 |
| 24/02/2026 |
28.10
|
23,300 | 28.20 | 28.25 | 28.05 | 0 | 4,900 | -0.1 |
| 23/02/2026 |
28.20
|
44,600 | 28.55 | 28.55 | 28.20 | 0 | 22,000 | -0.6 |
| 13/02/2026 |
28.50
|
29,400 | 28.70 | 28.70 | 28.25 | 600 | 0 | 0.0 |
| 12/02/2026 |
28.60
|
6,300 | 28.80 | 28.80 | 28.55 | 0 | 0 | 0 |
| 11/02/2026 |
28.60
|
14,800 | 28.60 | 28.60 | 28.20 | 0 | 0 | 0 |
| 10/02/2026 |
28.50
|
4,200 | 28.50 | 28.50 | 28.20 | 0 | 200 | -0.0 |
| 09/02/2026 |
28.50
|
5,700 | 28.85 | 28.85 | 28.20 | 0 | 0 | 0 |
| 06/02/2026 |
28.50
|
3,300 | 28.80 | 28.85 | 28.50 | 0 | 0 | 0 |
| 05/02/2026 |
28.70
|
12,200 | 28.70 | 28.70 | 28.50 | 0 | 0 | 0 |
| 04/02/2026 |
28.60
|
23,100 | 28.75 | 28.75 | 28.30 | 0 | 0 | 0 |
| 03/02/2026 |
28.80
|
10,400 | 28.80 | 29 | 28.70 | 0 | 0 | 0 |
| 02/02/2026 |
28.80
|
22,100 | 29.30 | 29.30 | 28.60 | 0 | 6,000 | -0.2 |
| 30/01/2026 |
29.30
|
26,100 | 29.40 | 29.85 | 29 | 200 | 0 | 0.0 |
| 16/01/2026 |
29.40
|
97,600 | 29.30 | 29.50 | 29.20 | 0 | 0 | 0 |
| 15/01/2026 |
29.20
|
27,300 | 29.20 | 29.30 | 29.20 | 0 | 0 | 0 |
| 14/01/2026 |
29.20
|
20,100 | 29.20 | 29.30 | 29 | 0 | 0 | 0 |
| 13/01/2026 |
29.10
|
22,000 | 29.10 | 29.40 | 29.10 | 0 | 0 | 0 |
| 12/01/2026 |
29
|
5,200 | 29.10 | 29.20 | 29 | 0 | 6,400 | -0.2 |
| 09/01/2026 |
29
|
26,600 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |
| 08/01/2026 |
29.20
|
1,500 | 29.20 | 29.20 | 29.10 | 0 | 0 | 0 |
| 07/01/2026 |
29.20
|
1,800 | 29.10 | 29.30 | 29.10 | 0 | 0 | 0 |
| 06/01/2026 |
29
|
2,400 | 29.30 | 29.30 | 29 | 0 | 2,900 | -0.1 |
| 05/01/2026 |
29.10
|
22,800 | 29.50 | 30 | 29.10 | 0 | 0 | 0 |
| 31/12/2025 |
29.10
|
4,400 | 29 | 29.20 | 29 | 0 | 0 | 0 |
| 30/12/2025 |
29.40
|
29,400 | 29.40 | 29.40 | 29 | 0 | 0 | 0 |
| 29/12/2025 |
29
|
43,500 | 28.70 | 30 | 28.60 | 0 | 700 | -0.0 |
| 26/12/2025 |
28.60
|
13,500 | 28.60 | 28.70 | 28.50 | 0 | 0 | 0 |
| 25/12/2025 |
28.60
|
9,000 | 28.70 | 28.70 | 28.60 | 1,000 | 0 | 0.0 |
| 24/12/2025 |
28.70
|
7,100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
| 23/12/2025 |
28.70
|
13,000 | 28.90 | 28.90 | 28.70 | 0 | 0 | 0 |
| 22/12/2025 |
28.80
|
25,800 | 28.80 | 29 | 28.70 | 0 | 0 | 0 |
| 19/12/2025 |
28.70
|
6,300 | 28.80 | 28.80 | 28.70 | 0 | 0 | 0 |
| 18/12/2025 |
28.70
|
6,800 | 28.80 | 28.80 | 28.70 | 0 | 0 | 0 |
| 17/12/2025 |
28.90
|
1,600 | 28.60 | 28.90 | 28.60 | 0 | 0 | 0 |
| 16/12/2025 |
28.80
|
4,100 | 28.90 | 28.90 | 28.80 | 0 | 0 | 0 |
| 15/12/2025 |
28.80
|
12,800 | 28.90 | 28.90 | 28.80 | 0 | 0 | 0 |
| 12/12/2025 |
28.80
|
6,300 | 28.90 | 28.90 | 28.80 | 0 | 0 | 0 |
| 11/12/2025 |
29
|
19,200 | 29 | 29 | 29 | 0 | 0 | 0 |
| 10/12/2025 |
29
|
13,700 | 29.10 | 29.10 | 28.90 | 0 | 0 | 0 |
| 09/12/2025 |
29.10
|
9,800 | 29.30 | 29.30 | 29 | 0 | 0 | 0 |
| 08/12/2025 |
29.20
|
11,400 | 29.20 | 29.20 | 29.20 | 1,800 | 0 | 0.1 |
| 05/12/2025 |
29.20
|
12,200 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 04/12/2025 |
29
|
31,400 | 29 | 29.20 | 28.90 | 0 | 0 | 0 |
| 03/12/2025 |
28.80
|
1,700 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 02/12/2025 |
28.70
|
5,000 | 28.80 | 28.80 | 28.70 | 0 | 0 | 0 |
| 01/12/2025 |
29
|
10,100 | 29 | 29 | 28.90 | 0 | 0 | 0 |
| 28/11/2025 |
28.70
|
12,100 | 29.20 | 29.20 | 28.70 | 0 | 0 | 0 |
| 27/11/2025 |
29.20
|
6,500 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |
| 26/11/2025 |
29
|
23,300 | 29 | 29.10 | 28.90 | 0 | 0 | 0 |
| 25/11/2025 |
29.10
|
10,400 | 29.10 | 29.10 | 28.80 | 0 | 0 | 0 |
| 24/11/2025 |
29.10
|
8,600 | 29.20 | 29.40 | 29 | 0 | 0 | 0 |
| 21/11/2025 |
29.10
|
8,200 | 29.30 | 29.50 | 29.10 | 0 | 0 | 0 |
| 20/11/2025 |
29.30
|
9,000 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 19/11/2025 |
29.30
|
5,100 | 29.30 | 29.40 | 29.20 | 0 | 0 | 0 |
| 18/11/2025 |
29.30
|
8,200 | 29.40 | 29.40 | 29.30 | 0 | 0 | 0 |
| 17/11/2025 |
29.50
|
15,900 | 29.40 | 29.50 | 29.30 | 0 | 0 | 0 |
| 14/11/2025 |
29.70
|
1,200 | 29.40 | 29.70 | 29.40 | 0 | 0 | 0 |
| 13/11/2025 |
29.50
|
9,400 | 29.70 | 29.70 | 29.50 | 0 | 0 | 0 |
| 12/11/2025 |
29.70
|
19,900 | 29 | 29.70 | 29 | 0 | 400 | -0.0 |
| 11/11/2025 |
29.30
|
6,400 | 29.30 | 29.30 | 29.20 | 0 | 100 | -0.0 |
| 10/11/2025 |
29.10
|
14,800 | 29.60 | 29.60 | 29.10 | 0 | 10,000 | -0.3 |
| 07/11/2025 |
29.50
|
26,900 | 29.70 | 29.70 | 29.50 | 0 | 0 | 0 |
| 06/11/2025 |
29.70
|
12,700 | 29.80 | 29.80 | 29.70 | 0 | 0 | 0 |
| 05/11/2025 |
29.70
|
24,700 | 29.70 | 29.80 | 29.60 | 0 | 0 | 0 |
| 04/11/2025 |
29.70
|
22,000 | 29.70 | 29.70 | 29.40 | 0 | 3,000 | -0.1 |
| 03/11/2025 |
29.60
|
46,600 | 29.70 | 29.90 | 29.60 | 200 | 0 | 0.0 |