| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.30 | -1.27% | 161,900 | 0 | 0 |
23.10
23.70
23.30
|
|
2 tháng
(2026-07-13) |
-0.40 | -1.69% | 524,200 | 0 | 0 |
23.10
25.10
23.30
|
|
3 tháng
(2026-06-15) |
-1.69 | -6.77% | 817,400 | 0 | 0 |
23.10
25.28
23.30
|
|
6 tháng
(2026-03-16) |
-3.61 | -13.43% | 1,821,700 | -7,000 | -0.2 |
23.10
27.11
23.30
|
|
12 tháng
(2025-09-16) |
-7.36 | -24.01% | 6,064,800 | -163,400 | -4.8 |
23.10
30.66
23.30
|
|
24 tháng
(2024-09-23) |
-6.80 | -22.58% | 16,345,290 | -246,600 | -6.2 |
23.10
43.48
23.30
|
|
36 tháng
(2023-09-27) |
4.80 | 25.92% | 20,855,244 | -455,800 | -19.3 |
15.46
43.48
23.30
|
|
60 tháng
(2021-10-07) |
9.59 | 70.01% | 25,451,198 | -314,600 | -11.1 |
13.32
43.48
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
26.24
|
17,800 | 26.43 | 26.43 | 26.24 | 0 | 0 | 0 |
| 15/04/2026 |
26.53
|
22,900 | 26.53 | 27.20 | 26.43 | 0 | 0 | 0 |
| 14/04/2026 |
26.53
|
9,600 | 26.53 | 26.53 | 26.43 | 0 | 0 | 0 |
| 13/04/2026 |
26.53
|
17,900 | 26.43 | 26.53 | 26.15 | 0 | 0 | 0 |
| 10/04/2026 |
26.63
|
10,500 | 26.72 | 26.72 | 26.15 | 0 | 0 | 0 |
| 09/04/2026 |
26.34
|
7,300 | 26.43 | 26.43 | 26.15 | 0 | 0 | 0 |
| 08/04/2026 |
26.34
|
13,100 | 26.53 | 26.63 | 26.34 | 0 | 0 | 0 |
| 07/04/2026 |
26.43
|
1,000 | 26.15 | 26.43 | 26.05 | 0 | 0 | 0 |
| 06/04/2026 |
26.05
|
3,800 | 26.34 | 26.34 | 26.05 | 0 | 0 | 0 |
| 03/04/2026 |
26.63
|
12,300 | 26.34 | 26.63 | 26.24 | 0 | 3,000 | -0.1 |
| 02/04/2026 |
26.82
|
5,800 | 26.34 | 26.82 | 26.24 | 0 | 1,000 | -0.0 |
| 01/04/2026 |
26.43
|
23,000 | 26.34 | 26.72 | 26.34 | 0 | 2,000 | -0.1 |
| 31/03/2026 |
26.34
|
7,000 | 26.05 | 26.82 | 26.05 | 0 | 0 | 0 |
| 30/03/2026 |
26.72
|
4,200 | 25.95 | 26.72 | 25.95 | 0 | 0 | 0 |
| 27/03/2026 |
26.82
|
11,800 | 26.43 | 26.82 | 26.43 | 0 | 0 | 0 |
| 26/03/2026 |
26.63
|
34,500 | 26.34 | 26.63 | 26.15 | 0 | 0 | 0 |
| 25/03/2026 |
26.63
|
3,300 | 26.53 | 26.82 | 26.53 | 0 | 0 | 0 |
| 24/03/2026 |
26.53
|
12,800 | 26.82 | 26.82 | 26.05 | 0 | 0 | 0 |
| 23/03/2026 |
26.34
|
41,200 | 26.15 | 26.34 | 25.76 | 0 | 0 | 0 |
| 20/03/2026 |
26.91
|
22,300 | 26.43 | 26.91 | 26.24 | 0 | 0 | 0 |
| 19/03/2026 |
26.91
|
12,400 | 26.72 | 26.91 | 26.43 | 0 | 0 | 0 |
| 18/03/2026 |
26.91
|
34,000 | 26.05 | 27.11 | 23.93 | 0 | 0 | 0 |
| 17/03/2026 |
26.53
|
17,500 | 26.91 | 26.91 | 26.53 | 0 | 0 | 0 |
| 16/03/2026 |
26.91
|
23,000 | 26.82 | 26.91 | 26.43 | 0 | 0 | 0 |
| 13/03/2026 |
26.91
|
26,100 | 26.15 | 27.11 | 26.15 | 0 | 0 | 0 |
| 12/03/2026 |
26.53
|
27,000 | 26.34 | 27.11 | 26.24 | 0 | 0 | 0 |
| 11/03/2026 |
26.34
|
22,000 | 25.95 | 26.43 | 25.57 | 0 | 0 | 0 |
| 10/03/2026 |
25.76
|
33,800 | 26.34 | 26.53 | 24.70 | 0 | 0 | 0 |
| 09/03/2026 |
24.70
|
74,100 | 26.91 | 26.91 | 24.42 | 0 | 0 | 0 |
| 06/03/2026 |
27.01
|
53,300 | 26.91 | 27.40 | 26.72 | 0 | 0 | 0 |
| 05/03/2026 |
26.91
|
18,000 | 27.20 | 27.20 | 26.91 | 0 | 3,000 | -0.1 |
| 04/03/2026 |
27.01
|
63,400 | 27.78 | 27.88 | 26.72 | 0 | 0 | 0 |
| 03/03/2026 |
27.68
|
33,800 | 27.88 | 27.97 | 27.40 | 0 | 2,000 | -0.1 |
| 02/03/2026 |
27.78
|
95,300 | 28.84 | 28.84 | 27.11 | 0 | 1,000 | -0.0 |
| 27/02/2026 |
27.40
|
21,200 | 27.49 | 27.59 | 27.20 | 0 | 0 | 0 |
| 26/02/2026 |
27.49
|
47,200 | 27.78 | 27.78 | 27.20 | 0 | 0 | 0 |
| 25/02/2026 |
27.68
|
27,300 | 27.78 | 27.78 | 27.49 | 0 | 0 | 0 |
| 24/02/2026 |
27.40
|
94,200 | 27.11 | 27.97 | 27.11 | 0 | 0 | 0 |
| 23/02/2026 |
27.11
|
20,700 | 27.11 | 27.30 | 27.01 | 0 | 0 | 0 |
| 13/02/2026 |
27.11
|
2,300 | 27.11 | 27.20 | 26.72 | 0 | 1,000 | -0.0 |
| 12/02/2026 |
26.91
|
28,800 | 26.63 | 26.91 | 26.53 | 0 | 1,000 | -0.0 |
| 11/02/2026 |
26.63
|
61,300 | 26.82 | 26.82 | 26.63 | 0 | 1,000 | -0.0 |
| 10/02/2026 |
26.63
|
34,200 | 26.91 | 26.91 | 26.63 | 0 | 0 | 0 |
| 09/02/2026 |
26.91
|
18,500 | 26.82 | 27.01 | 26.72 | 0 | 1,000 | -0.0 |
| 06/02/2026 |
26.82
|
28,800 | 26.91 | 27.01 | 26.72 | 0 | 1,000 | -0.0 |
| 05/02/2026 |
27.11
|
27,700 | 27.20 | 27.40 | 27.01 | 0 | 1,000 | -0.0 |
| 04/02/2026 |
27.20
|
40,900 | 27.01 | 27.20 | 26.91 | 0 | 1,000 | -0.0 |
| 03/02/2026 |
27.01
|
47,100 | 27.30 | 27.30 | 26.91 | 0 | 1,000 | -0.0 |
| 02/02/2026 |
27.20
|
26,000 | 27.20 | 27.30 | 26.91 | 0 | 1,000 | -0.0 |
| 30/01/2026 |
27.20
|
38,600 | 27.30 | 27.40 | 27.20 | 0 | 1,000 | -0.0 |
| 29/01/2026 |
27.40
|
12,400 | 27.30 | 27.49 | 27.11 | 0 | 1,000 | -0.0 |
| 28/01/2026 |
27.30
|
25,400 | 27.11 | 27.30 | 26.91 | 0 | 1,000 | -0.0 |
| 27/01/2026 |
27.11
|
46,300 | 27.20 | 27.20 | 26.91 | 0 | 1,000 | -0.0 |
| 26/01/2026 |
27.20
|
87,800 | 27.78 | 27.78 | 27.11 | 0 | 800 | -0.0 |
| 23/01/2026 |
27.78
|
73,300 | 28.36 | 28.36 | 27.78 | 0 | 2,000 | -0.1 |
| 22/01/2026 |
28.36
|
74,200 | 27.88 | 28.74 | 27.88 | 0 | 2,000 | -0.1 |
| 21/01/2026 |
27.88
|
73,300 | 27.97 | 28.07 | 27.49 | 0 | 0 | 0 |
| 20/01/2026 |
28.16
|
82,200 | 28.45 | 28.55 | 27.97 | 0 | 2,000 | -0.1 |
| 19/01/2026 |
28.16
|
97,500 | 28.93 | 29.13 | 28.07 | 0 | 2,000 | -0.1 |
| 16/01/2026 |
28.93
|
219,400 | 28.45 | 29.70 | 28.36 | 0 | 2,000 | -0.1 |
| 15/01/2026 |
28.36
|
223,800 | 27.68 | 28.84 | 27.68 | 0 | 2,000 | -0.1 |
| 14/01/2026 |
27.68
|
177,400 | 27.30 | 27.88 | 27.30 | 0 | 2,000 | -0.1 |
| 13/01/2026 |
27.40
|
46,700 | 27.30 | 27.49 | 27.20 | 0 | 0 | 0 |
| 12/01/2026 |
27.40
|
72,800 | 27.59 | 27.68 | 27.11 | 0 | 0 | 0 |
| 09/01/2026 |
27.49
|
18,300 | 27.49 | 27.59 | 27.20 | 0 | 2,000 | -0.1 |
| 08/01/2026 |
27.49
|
25,800 | 27.68 | 27.97 | 27.40 | 0 | 2,000 | -0.1 |
| 07/01/2026 |
27.40
|
23,900 | 27.40 | 27.49 | 27.30 | 0 | 2,000 | -0.1 |
| 06/01/2026 |
27.49
|
9,500 | 27.11 | 27.68 | 27.01 | 0 | 2,000 | -0.1 |
| 05/01/2026 |
27.40
|
13,300 | 27.40 | 27.59 | 27.30 | 0 | 2,000 | -0.1 |
| 31/12/2025 |
27.30
|
19,000 | 27.68 | 27.88 | 27.30 | 0 | 2,400 | -0.1 |
| 30/12/2025 |
27.68
|
8,400 | 27.68 | 27.78 | 27.30 | 0 | 2,400 | -0.1 |
| 29/12/2025 |
27.49
|
16,900 | 27.49 | 27.49 | 27.01 | 0 | 2,000 | -0.1 |
| 26/12/2025 |
27.11
|
31,300 | 27.40 | 27.40 | 26.91 | 0 | 2,000 | -0.1 |
| 25/12/2025 |
27.40
|
21,400 | 27.49 | 27.59 | 27.30 | 0 | 2,000 | -0.1 |
| 24/12/2025 |
27.49
|
24,600 | 27.40 | 27.59 | 27.30 | 0 | 2,000 | -0.1 |
| 23/12/2025 |
27.49
|
59,400 | 27.88 | 27.88 | 27.49 | 0 | 2,000 | -0.1 |
| 22/12/2025 |
27.97
|
7,900 | 27.78 | 28.07 | 27.40 | 0 | 2,000 | -0.1 |
| 19/12/2025 |
27.78
|
14,700 | 27.68 | 27.88 | 27.49 | 0 | 2,000 | -0.1 |
| 18/12/2025 |
27.78
|
4,400 | 28.16 | 28.16 | 27.78 | 0 | 2,000 | -0.1 |
| 17/12/2025 |
27.97
|
2,800 | 28.16 | 28.16 | 27.97 | 0 | 1,600 | -0.0 |
| 16/12/2025 |
28.16
|
1,300 | 27.97 | 28.16 | 27.88 | 0 | 0 | 0 |
| 15/12/2025 |
27.97
|
6,200 | 28.36 | 28.36 | 27.97 | 0 | 0 | 0 |
| 12/12/2025 |
27.97
|
15,700 | 28.36 | 28.36 | 27.97 | 0 | 2,000 | -0.1 |
| 11/12/2025 |
28.45
|
38,900 | 28.36 | 28.45 | 27.97 | 0 | 1,500 | -0.0 |
| 10/12/2025 |
28.55
|
2,700 | 28.36 | 28.55 | 28.26 | 0 | 1,500 | -0.0 |
| 09/12/2025 |
28.16
|
23,300 | 28.74 | 28.74 | 28.16 | 0 | 2,000 | -0.1 |
| 08/12/2025 |
28.74
|
2,000 | 28.84 | 28.84 | 28.65 | 0 | 0 | 0 |
| 05/12/2025 |
28.93
|
20,000 | 28.74 | 28.93 | 28.74 | 0 | 2,000 | -0.1 |
| 04/12/2025 |
28.74
|
14,300 | 28.84 | 28.84 | 28.55 | 0 | 2,000 | -0.1 |
| 03/12/2025 |
28.84
|
33,700 | 28.84 | 28.84 | 28.45 | 0 | 2,000 | -0.1 |
| 02/12/2025 |
28.55
|
10,800 | 28.65 | 28.65 | 28.26 | 0 | 1,500 | -0.0 |
| 01/12/2025 |
28.45
|
111,100 | 28.65 | 28.65 | 28.36 | 0 | 2,000 | -0.1 |
| 28/11/2025 |
28.55
|
20,500 | 29.03 | 29.03 | 28.16 | 0 | 1,500 | -0.0 |
| 27/11/2025 |
28.45
|
27,600 | 28.93 | 29.03 | 28.45 | 0 | 1,500 | -0.0 |
| 26/11/2025 |
28.84
|
16,800 | 28.84 | 29.03 | 28.74 | 0 | 1,500 | -0.0 |
| 25/11/2025 |
28.84
|
19,200 | 29.32 | 29.32 | 28.74 | 0 | 0 | 0 |
| 24/11/2025 |
29.22
|
54,600 | 29.22 | 29.32 | 29.22 | 0 | 2,000 | -0.1 |
| 21/11/2025 |
29.22
|
35,400 | 29.13 | 29.41 | 28.93 | 0 | 4,000 | -0.1 |
| 20/11/2025 |
29.22
|
26,900 | 29.22 | 29.41 | 28.84 | 0 | 200 | -0.0 |
| 19/11/2025 |
29.41
|
24,200 | 29.41 | 29.80 | 29.41 | 0 | 2,000 | -0.1 |