| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-1.90 | -6.42% | 2,097,900 | 4,500 | 1.3 |
26.80
29.60
26.80
|
|
2 tháng
(2026-02-27) |
-9.90 | -26.33% | 13,581,300 | 71,100 | 3.9 |
26.80
42
26.80
|
|
3 tháng
(2026-01-28) |
-11.10 | -28.61% | 22,268,900 | -12,200 | 0.6 |
26.80
42
26.80
|
|
6 tháng
(2025-10-30) |
-1.70 | -5.78% | 40,023,500 | -39,600 | -0.5 |
26.80
42
26.80
|
|
12 tháng
(2025-05-05) |
2.20 | 8.63% | 59,160,500 | -103,100 | -0.8 |
25.50
42
26.80
|
|
24 tháng
(2024-05-08) |
-0.30 | -1.07% | 122,865,300 | 97,966 | 4.9 |
21.60
42
26.80
|
|
36 tháng
(2023-05-15) |
13.70 | 97.86% | 208,823,948 | 167,986 | 6.5 |
14
42
26.80
|
|
60 tháng
(2021-05-24) |
13.92 | 101.09% | 317,927,104 | 114,978 | 5.3 |
8.90
42
26.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2025 |
28.60
|
34,100 | 29.10 | 29.10 | 28.60 | 0 | 0 | 0 |
| 27/11/2025 |
28.70
|
28,600 | 28.80 | 29.10 | 28.50 | 0 | 0 | 0 |
| 26/11/2025 |
28.60
|
39,500 | 28.30 | 28.60 | 28.30 | 0 | 0 | 0 |
| 25/11/2025 |
28.30
|
155,400 | 28.40 | 28.60 | 28.10 | 2,900 | 0 | 0.1 |
| 24/11/2025 |
28.50
|
72,800 | 28.70 | 28.80 | 28.30 | 0 | 9,800 | -0.3 |
| 21/11/2025 |
28.70
|
224,300 | 29.20 | 29.20 | 28.30 | 0 | 0 | 0 |
| 20/11/2025 |
29.20
|
126,900 | 29.30 | 29.30 | 28.80 | 0 | 0 | 0 |
| 19/11/2025 |
29.30
|
123,700 | 29.50 | 29.60 | 29.30 | 0 | 0 | 0 |
| 18/11/2025 |
29.50
|
110,700 | 29.90 | 29.90 | 29.50 | 0 | 0 | 0 |
| 17/11/2025 |
29.90
|
147,200 | 30 | 30 | 29.40 | 5,300 | 900 | 0.1 |
| 14/11/2025 |
29.80
|
167,800 | 29.60 | 30.20 | 29.30 | 4,000 | 0 | 0.1 |
| 13/11/2025 |
29.50
|
141,100 | 28.80 | 30.70 | 28.80 | 1,900 | 5,900 | -0.1 |
| 12/11/2025 |
28.80
|
137,400 | 29.10 | 29.20 | 28.80 | 1,900 | 600 | 0.0 |
| 11/11/2025 |
28.90
|
132,800 | 29.90 | 29.90 | 28.90 | 0 | 700 | -0.0 |
| 10/11/2025 |
29.50
|
134,700 | 29.20 | 30.50 | 29.10 | 0 | 900 | -0.0 |
| 07/11/2025 |
29.40
|
399,000 | 31.30 | 31.90 | 27.90 | 6,500 | 900 | 0.2 |
| 06/11/2025 |
31
|
98,800 | 31.50 | 31.50 | 30.90 | 0 | 2,200 | -0.1 |
| 05/11/2025 |
31.50
|
711,300 | 30.50 | 32.40 | 30.30 | 1,600 | 4,200 | -0.1 |
| 04/11/2025 |
30.40
|
144,800 | 30 | 30.40 | 29 | 900 | 400 | 0.0 |
| 03/11/2025 |
30.30
|
183,300 | 30.30 | 31.30 | 30.30 | 2,200 | 1,300 | 0.0 |
| 31/10/2025 |
30.30
|
281,500 | 29.10 | 30.70 | 29.10 | 4,400 | 4,500 | -0.0 |
| 30/10/2025 |
29.40
|
32,300 | 29.40 | 29.50 | 29 | 0 | 500 | -0.0 |
| 29/10/2025 |
29.50
|
117,300 | 29.90 | 30 | 29 | 0 | 0 | 0 |
| 28/10/2025 |
29.50
|
83,100 | 29.90 | 29.90 | 28.90 | 1,700 | 1,000 | 0.0 |
| 27/10/2025 |
29.50
|
41,100 | 30 | 30 | 29.50 | 3,200 | 3,400 | -0.0 |
| 24/10/2025 |
30
|
265,600 | 30 | 31 | 29.70 | 0 | 600 | -0.0 |
| 23/10/2025 |
29.30
|
111,300 | 29.10 | 30 | 29 | 0 | 0 | 0 |
| 22/10/2025 |
28.40
|
21,900 | 28.50 | 28.50 | 27.90 | 0 | 0 | 0 |
| 21/10/2025 |
28.40
|
94,000 | 27.90 | 28.70 | 27.60 | 5,000 | 0 | 0.1 |
| 20/10/2025 |
28.30
|
57,900 | 28.40 | 29 | 27 | 0 | 8,800 | -0.2 |
| 17/10/2025 |
28.40
|
80,400 | 28.30 | 29 | 28.20 | 100 | 1,800 | -0.0 |
| 16/10/2025 |
28.30
|
31,500 | 29 | 29 | 27.70 | 0 | 0 | 0 |
| 15/10/2025 |
28.90
|
63,200 | 29.20 | 29.20 | 28.20 | 0 | 0 | 0 |
| 14/10/2025 |
29
|
71,200 | 29.60 | 29.60 | 28.50 | 0 | 0 | 0 |
| 13/10/2025 |
29.10
|
79,300 | 29 | 29.40 | 28.90 | 0 | 0 | 0 |
| 10/10/2025 |
29.70
|
21,700 | 29.70 | 29.70 | 29.40 | 0 | 0 | 0 |
| 09/10/2025 |
29.70
|
44,900 | 29 | 29.90 | 29 | 0 | 0 | 0 |
| 08/10/2025 |
29
|
64,900 | 29.50 | 29.50 | 29 | 0 | 0 | 0 |
| 07/10/2025 |
29.20
|
25,900 | 29.10 | 29.60 | 29 | 0 | 100 | -0.0 |
| 06/10/2025 |
29.50
|
47,700 | 29 | 29.50 | 29 | 0 | 0 | 0 |
| 03/10/2025 |
29.10
|
24,800 | 29.40 | 29.50 | 29.10 | 0 | 800 | -0.0 |
| 02/10/2025 |
29.70
|
37,800 | 29.50 | 30.40 | 29.30 | 0 | 0 | 0 |
| 01/10/2025 |
29.50
|
59,600 | 30.20 | 30.20 | 29.50 | 200 | 4,500 | -0.1 |
| 30/09/2025 |
29.90
|
25,900 | 29.30 | 30.10 | 29.30 | 0 | 0 | 0 |
| 29/09/2025 |
29.50
|
187,300 | 30 | 30.80 | 29.50 | 0 | 0 | 0 |
| 26/09/2025 |
29.20
|
26,700 | 30.20 | 30.20 | 29.20 | 0 | 0 | 0 |
| 25/09/2025 |
29.90
|
125,200 | 29.90 | 30.10 | 29 | 0 | 500 | -0.0 |
| 24/09/2025 |
29.20
|
36,200 | 29.20 | 29.60 | 29.20 | 0 | 800 | -0.0 |
| 23/09/2025 |
29.20
|
31,800 | 28.90 | 29.50 | 28.80 | 0 | 2,600 | -0.1 |
| 22/09/2025 |
29
|
32,400 | 29 | 29 | 28.30 | 0 | 0 | 0 |
| 19/09/2025 |
29
|
29,200 | 29.70 | 29.80 | 29 | 0 | 0 | 0 |
| 18/09/2025 |
29.80
|
45,700 | 30 | 30.20 | 29.60 | 0 | 0 | 0 |
| 17/09/2025 |
30
|
236,000 | 29.50 | 30.90 | 29.40 | 13,100 | 2,200 | 0.3 |
| 16/09/2025 |
29.40
|
39,400 | 29.80 | 29.90 | 29.40 | 0 | 600 | -0.0 |
| 15/09/2025 |
29.50
|
32,200 | 29.50 | 29.50 | 29.20 | 2,800 | 3,700 | -0.0 |
| 12/09/2025 |
29.40
|
129,800 | 29.30 | 29.50 | 28.40 | 1,400 | 3,500 | -0.1 |
| 11/09/2025 |
28.70
|
87,900 | 28.80 | 29.30 | 28.20 | 5,500 | 900 | 0.1 |
| 10/09/2025 |
28.60
|
54,400 | 28.20 | 28.60 | 28 | 4,600 | 1,400 | 0.1 |
| 09/09/2025 |
28.50
|
40,600 | 28.60 | 28.80 | 28.30 | 0 | 500 | -0.0 |
| 08/09/2025 |
28.50
|
61,300 | 29.30 | 29.30 | 28.50 | 1,000 | 0 | 0.0 |
| 05/09/2025 |
29.40
|
202,800 | 29 | 31 | 29 | 1,400 | 8,000 | -0.2 |
| 04/09/2025 |
29.30
|
72,000 | 29.30 | 29.90 | 28.70 | 1,000 | 6,600 | -0.2 |
| 03/09/2025 |
29.30
|
56,700 | 28.90 | 29.70 | 28.80 | 100 | 1,200 | -0.0 |
| 29/08/2025 |
28.50
|
115,700 | 28.80 | 28.80 | 28.40 | 800 | 600 | 0.0 |
| 28/08/2025 |
28.80
|
49,900 | 28.10 | 28.80 | 28 | 100 | 2,200 | 0 |
| 27/08/2025 |
28
|
40,700 | 28.30 | 28.50 | 28 | 0 | 2,400 | -0.1 |
| 26/08/2025 |
28.30
|
90,500 | 28 | 28.30 | 27.80 | 9,800 | 800 | 0.3 |
| 25/08/2025 |
27.80
|
79,500 | 28.60 | 28.80 | 27.70 | 4,800 | 5,400 | -0.0 |
| 22/08/2025 |
28.60
|
147,100 | 28.60 | 29 | 28.10 | 3,900 | 2,800 | 0.0 |
| 21/08/2025 |
28.80
|
240,700 | 28 | 29.50 | 28 | 1,000 | 0 | 0.0 |
| 20/08/2025 |
29.50
|
222,200 | 30.20 | 30.20 | 28.90 | 6,200 | 6,500 | -0.0 |
| 19/08/2025 |
30.20
|
167,200 | 30.60 | 30.70 | 30.20 | 2,900 | 1,900 | 0.0 |
| 18/08/2025 |
30.50
|
84,000 | 30.80 | 30.90 | 30.30 | 0 | 200 | -0.0 |
| 15/08/2025 |
30.40
|
252,400 | 31 | 31.40 | 30.40 | 6,200 | 10,100 | -0.1 |
| 14/08/2025 |
31
|
248,700 | 30.10 | 31 | 29.80 | 1,700 | 10,100 | -0.3 |
| 13/08/2025 |
30.30
|
243,300 | 31 | 31.20 | 30.10 | 0 | 29,000 | -0.9 |
| 12/08/2025 |
30.80
|
241,300 | 31 | 31.40 | 30.40 | 10,300 | 5,300 | 0.1 |
| 11/08/2025 |
31
|
183,900 | 31.80 | 31.90 | 31 | 100 | 12,600 | -0.4 |
| 08/08/2025 |
31.60
|
637,300 | 30.30 | 32.30 | 30.30 | 18,600 | 1,300 | 0.5 |
| 07/08/2025 |
30.30
|
55,800 | 30.30 | 30.90 | 30.10 | 10,300 | 0 | 0.3 |
| 06/08/2025 |
30.30
|
208,100 | 29.70 | 30.90 | 29.70 | 28,000 | 0 | 0.8 |
| 05/08/2025 |
29.70
|
225,400 | 30.50 | 30.50 | 29.60 | 1,300 | 25,100 | -0.7 |
| 04/08/2025 |
30
|
154,100 | 30.10 | 30.20 | 29.70 | 100 | 14,300 | -0.4 |
| 01/08/2025 |
30.10
|
125,800 | 30.70 | 30.70 | 30.10 | 0 | 16,600 | -0.5 |
| 31/07/2025 |
30.40
|
249,100 | 31 | 31 | 30.40 | 100 | 0 | 0.0 |
| 30/07/2025 |
30.80
|
184,500 | 31.50 | 31.50 | 30.60 | 0 | 0 | 0 |
| 29/07/2025 |
30.80
|
601,500 | 31.50 | 33.50 | 30.80 | 52,500 | 8,600 | 1.4 |
| 28/07/2025 |
31
|
370,100 | 31.30 | 31.40 | 30.70 | 600 | 20,100 | -0.6 |
| 25/07/2025 |
31.40
|
257,100 | 31.60 | 31.90 | 31.40 | 0 | 4,100 | -0.1 |
| 24/07/2025 |
31.50
|
257,300 | 31.50 | 31.80 | 31.20 | 8,600 | 9,700 | -0.0 |
| 23/07/2025 |
31.50
|
423,500 | 31.80 | 34 | 31.40 | 14,100 | 26,600 | -0.4 |
| 22/07/2025 |
31.40
|
221,000 | 31.50 | 31.80 | 31.40 | 6,200 | 7,000 | -0.0 |
| 21/07/2025 |
31.40
|
276,600 | 31.50 | 32 | 31.30 | 13,800 | 0 | 0.4 |
| 18/07/2025 |
31.40
|
346,800 | 31 | 31.40 | 30.60 | 15,000 | 0 | 0.5 |
| 17/07/2025 |
30.80
|
173,200 | 31 | 31.50 | 30.70 | 0 | 0 | 0 |
| 16/07/2025 |
31
|
114,900 | 31 | 31.60 | 30.90 | 0 | 0 | 0 |
| 15/07/2025 |
30.90
|
181,200 | 30.60 | 31.10 | 30.60 | 0 | 0 | 0 |
| 14/07/2025 |
30.50
|
375,900 | 30.40 | 31.10 | 30 | 16,800 | 8,600 | 0.3 |
| 11/07/2025 |
30.30
|
140,600 | 30.60 | 30.60 | 30.20 | 0 | 9,200 | -0.3 |
| 10/07/2025 |
30.60
|
152,200 | 30.40 | 31 | 30.10 | 0 | 0 | 0 |