| 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) |
2 | 8.13% | 1,579,900 | 87,200 | 2.4 |
24.65
29.25
26.75
|
|
2 tháng
(2026-07-20) |
2 | 8.13% | 2,389,500 | 133,800 | 3.6 |
24.65
29.25
26.75
|
|
3 tháng
(2026-06-18) |
2 | 8.13% | 3,520,900 | 159,700 | 4.3 |
24.18
29.25
26.75
|
|
6 tháng
(2026-03-20) |
2 | 8.13% | 6,398,400 | 193,600 | 4.8 |
24.18
29.25
26.75
|
|
12 tháng
(2025-09-22) |
2 | 8.13% | 15,109,600 | -353,400 | -12.5 |
24.09
33.87
26.75
|
|
24 tháng
(2024-09-26) |
3.31 | 14.21% | 39,294,700 | -1,043,500 | -37.5 |
23.34
36.76
26.75
|
|
36 tháng
(2023-10-02) |
8.38 | 45.87% | 63,367,500 | -1,435,500 | -55.7 |
18.27
38.85
26.75
|
|
60 tháng
(2021-10-12) |
-12.29 | -31.56% | 243,522,900 | 1,122,379 | 77.5 |
11.44
45.22
26.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
26.36
|
22,300 | 26.13 | 26.36 | 26.13 | 1,000 | 0 | 0.0 |
| 28/04/2026 |
26.13
|
81,800 | 26.59 | 26.59 | 26.13 | 10,200 | 1,800 | 0.2 |
| 27/04/2026 |
26.60
|
26,900 | 26.90 | 26.90 | 26.60 | 1,800 | 0 | 0.0 |
| 24/04/2026 |
26.41
|
39,100 | 26.13 | 26.59 | 26.08 | 0 | 1,600 | -0.0 |
| 23/04/2026 |
26.13
|
76,600 | 26.55 | 26.59 | 26.04 | 9,700 | 4,400 | 0.1 |
| 22/04/2026 |
26.31
|
73,100 | 26.59 | 26.59 | 26.31 | 0 | 7,200 | -0.2 |
| 21/04/2026 |
26.31
|
134,600 | 26.59 | 26.69 | 26.31 | 3,000 | 4,300 | -0.0 |
| 20/04/2026 |
26.31
|
25,800 | 26.13 | 26.31 | 26.13 | 5,000 | 0 | 0.1 |
| 17/04/2026 |
26.36
|
39,500 | 26.08 | 26.41 | 26.08 | 2,500 | 0 | 0.1 |
| 16/04/2026 |
26.36
|
32,800 | 26.31 | 26.41 | 26.04 | 200 | 1,300 | -0.0 |
| 15/04/2026 |
26.31
|
105,600 | 26.13 | 26.41 | 26.08 | 3,700 | 0 | 0.1 |
| 14/04/2026 |
26.13
|
87,100 | 26.04 | 26.22 | 25.99 | 21,200 | 0 | 0.6 |
| 13/04/2026 |
25.99
|
166,100 | 26.22 | 26.45 | 25.94 | 2,200 | 0 | 0.1 |
| 10/04/2026 |
26.27
|
70,000 | 26.27 | 26.55 | 26.27 | 3,800 | 0 | 0.1 |
| 09/04/2026 |
26.27
|
109,000 | 26.45 | 26.45 | 26.22 | 5,000 | 300 | 0.1 |
| 08/04/2026 |
26.31
|
83,400 | 26.50 | 26.69 | 26.22 | 16,000 | 6,500 | 0.3 |
| 07/04/2026 |
25.85
|
82,800 | 25.80 | 26.22 | 25.80 | 58,000 | 7,100 | 1.4 |
| 06/04/2026 |
25.85
|
19,800 | 25.99 | 26.22 | 25.80 | 0 | 800 | -0.0 |
| 03/04/2026 |
25.99
|
50,700 | 26.08 | 26.13 | 25.94 | 8,000 | 6,500 | 0.0 |
| 02/04/2026 |
26.18
|
35,800 | 26.59 | 26.59 | 26.18 | 3,200 | 200 | 0.1 |
| 01/04/2026 |
26.31
|
116,200 | 26.31 | 26.45 | 26.18 | 4,500 | 0 | 0.1 |
| 31/03/2026 |
26.18
|
49,000 | 26.22 | 26.41 | 26.18 | 1,800 | 0 | 0.1 |
| 30/03/2026 |
26.22
|
66,600 | 25.94 | 26.22 | 25.67 | 12,700 | 4,700 | 0.2 |
| 27/03/2026 |
26.22
|
105,300 | 26.08 | 26.27 | 26.04 | 8,800 | 27,000 | -0.5 |
| 26/03/2026 |
26.08
|
30,800 | 25.94 | 26.59 | 25.94 | 1,400 | 100 | 0.0 |
| 25/03/2026 |
26.08
|
88,800 | 25.85 | 26.13 | 25.85 | 32,100 | 0 | 0.9 |
| 24/03/2026 |
25.90
|
65,700 | 25.90 | 25.99 | 25.53 | 45,300 | 0 | 1.3 |
| 23/03/2026 |
25.11
|
62,400 | 25.16 | 25.48 | 24.83 | 13,000 | 12,900 | 0.0 |
| 20/03/2026 |
25.57
|
73,700 | 25.90 | 26.08 | 25.43 | 10,100 | 4,200 | 0.2 |
| 19/03/2026 |
24.83
|
38,500 | 26.04 | 26.13 | 24.83 | 0 | 3,700 | -0.1 |
| 18/03/2026 |
26.13
|
32,500 | 26.18 | 26.31 | 26.04 | 2,700 | 1,600 | 0.0 |
| 17/03/2026 |
26.18
|
40,000 | 26.13 | 26.36 | 26.08 | 1,000 | 0 | 0.0 |
| 16/03/2026 |
26.13
|
85,800 | 26.31 | 26.31 | 25.99 | 11,600 | 0 | 0.3 |
| 13/03/2026 |
26.22
|
68,400 | 25.99 | 26.31 | 25.99 | 18,900 | 0 | 0.5 |
| 12/03/2026 |
26.27
|
44,200 | 26.13 | 26.31 | 26.04 | 8,900 | 6,100 | 0.1 |
| 11/03/2026 |
26.31
|
76,600 | 25.48 | 26.41 | 25.48 | 15,300 | 0 | 0.4 |
| 10/03/2026 |
25.94
|
98,200 | 25.90 | 25.94 | 25.11 | 11,500 | 200 | 0.3 |
| 09/03/2026 |
24.83
|
298,800 | 25.53 | 26.13 | 24.83 | 30,000 | 0 | 0.8 |
| 06/03/2026 |
26.69
|
103,600 | 26.82 | 26.87 | 26.59 | 0 | 800 | -0.0 |
| 05/03/2026 |
27.06
|
24,000 | 27.01 | 27.15 | 27.01 | 100 | 600 | -0.0 |
| 04/03/2026 |
27.01
|
153,800 | 26.87 | 27.06 | 26.36 | 10,000 | 1,100 | 0.3 |
| 03/03/2026 |
26.87
|
124,900 | 27.06 | 27.33 | 26.87 | 1,400 | 31,800 | -0.9 |
| 02/03/2026 |
27.06
|
235,000 | 26.50 | 27.38 | 26.50 | 1,600 | 4,600 | -0.1 |
| 27/02/2026 |
27.43
|
104,400 | 27.57 | 27.57 | 27.33 | 0 | 5,900 | -0.2 |
| 26/02/2026 |
27.43
|
85,700 | 27.80 | 27.80 | 27.43 | 0 | 600 | -0.0 |
| 25/02/2026 |
27.75
|
381,700 | 27.89 | 28.12 | 27.33 | 19,000 | 191,600 | -5.2 |
| 24/02/2026 |
27.70
|
124,100 | 27.89 | 27.89 | 27.52 | 0 | 0 | 0 |
| 23/02/2026 |
27.75
|
114,700 | 27.43 | 27.80 | 27.38 | 42,900 | 800 | 1.3 |
| 20/02/2026 |
26.60
|
26,900 | 26.90 | 26.90 | 26.60 | 1,800 | 0 | 0.0 |
| 19/02/2026 |
26.60
|
26,900 | 26.90 | 26.90 | 26.60 | 1,800 | 0 | 0.0 |
| 18/02/2026 |
26.60
|
26,900 | 26.90 | 26.90 | 26.60 | 1,800 | 0 | 0.0 |
| 17/02/2026 |
26.60
|
26,900 | 26.90 | 26.90 | 26.60 | 1,800 | 0 | 0.0 |
| 16/02/2026 |
26.60
|
26,900 | 26.90 | 26.90 | 26.60 | 1,800 | 0 | 0.0 |
| 13/02/2026 |
27.06
|
27,400 | 27.06 | 27.10 | 26.96 | 900 | 0 | 0.0 |
| 12/02/2026 |
27.01
|
36,300 | 26.96 | 27.19 | 26.96 | 1,100 | 0 | 0.0 |
| 11/02/2026 |
26.96
|
40,600 | 26.96 | 27.19 | 26.92 | 0 | 0 | 0 |
| 10/02/2026 |
26.92
|
54,000 | 27.19 | 27.33 | 26.87 | 500 | 0 | 0.0 |
| 09/02/2026 |
27.10
|
40,100 | 27.10 | 27.24 | 27.10 | 0 | 0 | 0 |
| 06/02/2026 |
27.15
|
111,500 | 27.33 | 27.33 | 26.92 | 0 | 9,300 | -0.3 |
| 05/02/2026 |
27.43
|
143,000 | 27.98 | 27.98 | 27.43 | 0 | 0 | 0 |
| 04/02/2026 |
27.57
|
317,900 | 28.17 | 28.17 | 27.57 | 0 | 150,000 | -4.5 |
| 03/02/2026 |
28.03
|
296,700 | 27.06 | 28.17 | 27.01 | 9,300 | 1,900 | 0.2 |
| 02/02/2026 |
26.78
|
129,400 | 27.24 | 27.24 | 26.64 | 1,200 | 11,000 | -0.3 |
| 30/01/2026 |
27.06
|
60,500 | 26.87 | 27.38 | 26.87 | 800 | 0 | 0.0 |
| 29/01/2026 |
26.87
|
103,100 | 26.69 | 26.87 | 26.64 | 0 | 0 | 0 |
| 28/01/2026 |
26.73
|
79,500 | 26.78 | 26.82 | 26.69 | 7,200 | 1,100 | 0.2 |
| 27/01/2026 |
26.78
|
139,600 | 26.78 | 26.87 | 26.59 | 0 | 6,900 | -0.2 |
| 26/01/2026 |
26.78
|
180,700 | 27.52 | 27.52 | 26.69 | 1,000 | 300 | 0.0 |
| 23/01/2026 |
27.57
|
184,400 | 27.84 | 28.21 | 27.33 | 100 | 30,600 | -0.9 |
| 22/01/2026 |
27.80
|
157,600 | 28.26 | 28.26 | 27.61 | 7,600 | 0 | 0.2 |
| 21/01/2026 |
27.75
|
148,800 | 28.35 | 28.35 | 27.61 | 0 | 8,300 | -0.3 |
| 20/01/2026 |
28.31
|
155,200 | 28.72 | 29.00 | 28.26 | 0 | 108,400 | -3.3 |
| 19/01/2026 |
28.63
|
323,000 | 28.45 | 29.19 | 28.26 | 0 | 127,000 | -3.9 |
| 16/01/2026 |
28.12
|
128,100 | 28.54 | 28.68 | 27.98 | 0 | 5,400 | -0.2 |
| 15/01/2026 |
28.49
|
236,200 | 28.17 | 28.54 | 28.17 | 10,200 | 4,600 | 0.2 |
| 14/01/2026 |
27.89
|
175,300 | 27.52 | 28.26 | 27.47 | 7,500 | 200 | 0.2 |
| 13/01/2026 |
27.43
|
114,900 | 27.61 | 27.61 | 27.10 | 2,300 | 300 | 0.1 |
| 12/01/2026 |
27.47
|
170,500 | 27.29 | 27.52 | 27.10 | 9,100 | 200 | 0.3 |
| 09/01/2026 |
27.10
|
112,100 | 27.15 | 27.61 | 26.96 | 1,900 | 0 | 0.1 |
| 08/01/2026 |
27.15
|
44,500 | 27.10 | 27.29 | 26.92 | 2,000 | 200 | 0.1 |
| 07/01/2026 |
27.10
|
156,800 | 26.73 | 27.15 | 26.69 | 2,600 | 1,900 | 0.0 |
| 06/01/2026 |
26.73
|
43,500 | 26.59 | 26.87 | 26.59 | 200 | 0 | 0.0 |
| 05/01/2026 |
26.59
|
22,400 | 26.87 | 26.87 | 26.59 | 0 | 0 | 0 |
| 02/01/2026 |
29.20
|
60,500 | 29 | 29.55 | 29 | 800 | 0 | 0.0 |
| 01/01/2026 |
28.85
|
35,600 | 29 | 29.05 | 28.50 | 0 | 100 | -0.0 |
| 31/12/2025 |
26.73
|
35,600 | 26.87 | 26.92 | 26.41 | 0 | 100 | -0.0 |
| 30/12/2025 |
26.87
|
31,400 | 26.73 | 26.92 | 26.73 | 0 | 0 | 0 |
| 29/12/2025 |
26.73
|
35,500 | 26.59 | 26.78 | 26.59 | 0 | 0 | 0 |
| 26/12/2025 |
26.59
|
116,600 | 26.78 | 26.78 | 26.13 | 8,000 | 0 | 0.2 |
| 25/12/2025 |
26.73
|
39,300 | 26.82 | 26.87 | 26.64 | 0 | 0 | 0 |
| 24/12/2025 |
26.78
|
27,000 | 26.78 | 26.87 | 26.69 | 3,800 | 0 | 0.1 |
| 23/12/2025 |
26.87
|
40,900 | 26.87 | 26.96 | 26.82 | 0 | 0 | 0 |
| 22/12/2025 |
26.92
|
27,600 | 27.15 | 27.15 | 26.82 | 0 | 0 | 0 |
| 19/12/2025 |
26.82
|
16,300 | 26.69 | 26.82 | 26.59 | 6,500 | 100 | 0.2 |
| 18/12/2025 |
26.69
|
6,500 | 26.87 | 26.96 | 26.69 | 0 | 0 | 0 |
| 17/12/2025 |
26.87
|
11,500 | 26.78 | 27.06 | 26.55 | 4,200 | 0 | 0.1 |
| 16/12/2025 |
27.06
|
75,100 | 26.55 | 27.06 | 26.31 | 200 | 8,800 | -0.2 |
| 15/12/2025 |
26.55
|
22,200 | 26.55 | 26.87 | 26.55 | 0 | 8,900 | -0.3 |
| 12/12/2025 |
26.59
|
62,300 | 26.96 | 27.01 | 26.59 | 0 | 0 | 0 |
| 11/12/2025 |
26.96
|
74,700 | 26.96 | 27.01 | 26.78 | 0 | 0 | 0 |