| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.70 | -5.51% | 2,089,100 | -1,800 | 0 |
11.80
13.90
11.80
|
|
2 tháng
(2026-05-29) |
-2.30 | -16.08% | 4,027,300 | -300 | 0 |
11.80
14.30
11.80
|
|
3 tháng
(2026-04-29) |
-3.20 | -21.05% | 6,923,900 | -226,500 | 0 |
11.80
15.75
11.80
|
|
6 tháng
(2026-01-29) |
-4.45 | -27.05% | 14,974,200 | -165,100 | 0.0 |
11.80
17.45
11.80
|
|
12 tháng
(2025-08-04) |
-18.60 | -60.78% | 57,715,000 | -32,800 | 3.0 |
11.80
33
11.80
|
|
24 tháng
(2024-08-07) |
-15.65 | -56.60% | 113,283,200 | 10,400 | 8.0 |
11.80
49.25
11.80
|
|
36 tháng
(2023-08-14) |
-17.36 | -59.13% | 133,579,900 | 16,000 | 8.2 |
11.80
49.25
11.80
|
|
60 tháng
(2021-08-23) |
-7.75 | -39.25% | 175,420,600 | 34,695 | 8.9 |
10.23
49.25
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2025 |
20.45
|
1,467,600 | 20.85 | 20.95 | 19.35 | 149,500 | 0 | 2.9 |
| 06/10/2025 |
20.80
|
1,081,100 | 20.80 | 21.70 | 20.50 | 118,800 | 34,400 | 1.7 |
| 03/10/2025 |
21.55
|
1,024,500 | 23.10 | 23.10 | 21.55 | 3,100 | 70,400 | -1.5 |
| 02/10/2025 |
23.15
|
386,500 | 22.95 | 24 | 22.70 | 0 | 0 | 0 |
| 01/10/2025 |
22.90
|
3,116,700 | 22.20 | 23.45 | 22.20 | 22,800 | 83,000 | -1.4 |
| 30/09/2025 |
23.85
|
789,000 | 25.70 | 25.75 | 23.85 | 81,000 | 25,300 | 1.3 |
| 29/09/2025 |
25.60
|
196,700 | 26.35 | 26.35 | 25.60 | 1,700 | 21,300 | -0.5 |
| 26/09/2025 |
26.30
|
641,000 | 26.70 | 26.70 | 26.30 | 70,500 | 0 | 1.9 |
| 25/09/2025 |
26.35
|
325,600 | 26.50 | 26.95 | 26.20 | 35,600 | 14,900 | 0.5 |
| 24/09/2025 |
26.30
|
374,400 | 26.45 | 26.60 | 26 | 21,300 | 700 | 0.5 |
| 23/09/2025 |
26.45
|
175,200 | 26.75 | 26.80 | 26.45 | 100 | 28,100 | -0.7 |
| 22/09/2025 |
26.70
|
200,600 | 26.75 | 27.25 | 26.70 | 15,000 | 19,300 | -0.1 |
| 19/09/2025 |
26.75
|
323,400 | 27.10 | 27.20 | 26.60 | 4,900 | 25,800 | -0.6 |
| 18/09/2025 |
27.10
|
240,100 | 27.45 | 27.55 | 26.80 | 700 | 43,500 | -1.2 |
| 17/09/2025 |
27.45
|
196,800 | 27.60 | 27.90 | 27.45 | 0 | 29,200 | -0.8 |
| 16/09/2025 |
27.85
|
344,500 | 28.10 | 28.30 | 27.80 | 0 | 9,400 | -0.3 |
| 15/09/2025 |
28.05
|
1,085,600 | 27.45 | 28.30 | 26.85 | 90,000 | 0 | 2.4 |
| 12/09/2025 |
27.30
|
930,800 | 27.50 | 28.85 | 27.30 | 57,100 | 10,200 | 1.3 |
| 11/09/2025 |
27.45
|
868,300 | 27.85 | 28 | 26.95 | 9,900 | 2,500 | 0.2 |
| 10/09/2025 |
27.95
|
211,600 | 27.95 | 28.20 | 27.70 | 3,300 | 14,700 | -0.3 |
| 09/09/2025 |
27.95
|
529,100 | 28.70 | 29.05 | 27.35 | 10,500 | 25,400 | -0.4 |
| 08/09/2025 |
29
|
489,100 | 30.40 | 30.40 | 29 | 2,500 | 54,300 | -1.5 |
| 05/09/2025 |
30.40
|
435,600 | 31.30 | 31.30 | 30.30 | 14,700 | 24,700 | -0.3 |
| 04/09/2025 |
31.20
|
145,500 | 31.20 | 31.80 | 31.15 | 14,700 | 1,900 | 0.4 |
| 03/09/2025 |
31.35
|
220,600 | 31.10 | 31.65 | 30.95 | 42,700 | 0 | 1.3 |
| 29/08/2025 |
30.80
|
227,700 | 31 | 31.35 | 30.60 | 10,900 | 3,900 | 0.2 |
| 28/08/2025 |
31
|
330,000 | 31.40 | 31.40 | 30.80 | 0 | 9,900 | 0 |
| 27/08/2025 |
31
|
371,800 | 29.95 | 31.40 | 29.25 | 40,200 | 100 | 1.2 |
| 26/08/2025 |
30
|
221,300 | 29.15 | 30 | 29.10 | 1,700 | 16,600 | -0.4 |
| 25/08/2025 |
29.25
|
268,800 | 29.70 | 30.10 | 29.25 | 11,500 | 27,100 | -0.5 |
| 22/08/2025 |
29.20
|
482,600 | 29.90 | 30.40 | 28.90 | 0 | 146,600 | -4.4 |
| 21/08/2025 |
30.80
|
336,100 | 32 | 32 | 30.80 | 4,100 | 17,200 | -0.4 |
| 20/08/2025 |
31.95
|
443,600 | 33 | 33 | 30.90 | 2,900 | 13,400 | -0.3 |
| 19/08/2025 |
33
|
1,292,900 | 31.70 | 33 | 31.50 | 184,600 | 11,500 | 5.6 |
| 18/08/2025 |
30.85
|
215,600 | 30.90 | 31.40 | 30.60 | 18,100 | 53,000 | -1.1 |
| 15/08/2025 |
30.85
|
339,300 | 31.75 | 31.90 | 30.60 | 7,600 | 61,000 | -1.7 |
| 14/08/2025 |
31.85
|
239,400 | 32.70 | 32.70 | 31.75 | 3,800 | 19,000 | -0.5 |
| 13/08/2025 |
32.20
|
466,300 | 32.80 | 32.95 | 31.60 | 8,500 | 4,600 | 0.1 |
| 12/08/2025 |
32.50
|
655,500 | 31.90 | 33.20 | 31.90 | 113,000 | 2,800 | 3.6 |
| 11/08/2025 |
32.20
|
483,900 | 30.80 | 32.80 | 30.80 | 23,700 | 48,300 | -0.8 |
| 08/08/2025 |
30.70
|
196,900 | 30.90 | 30.90 | 30.45 | 4,600 | 9,100 | -0.1 |
| 07/08/2025 |
30.80
|
128,700 | 31.40 | 31.40 | 30.50 | 900 | 12,000 | -0.3 |
| 06/08/2025 |
30.70
|
65,300 | 30.25 | 30.85 | 30.25 | 16,700 | 5,200 | 0.4 |
| 05/08/2025 |
30.20
|
326,800 | 31.20 | 31.20 | 29 | 27,400 | 32,700 | -0.2 |
| 04/08/2025 |
30.60
|
208,300 | 30.20 | 31.10 | 30.20 | 17,100 | 900 | 0.5 |
| 01/08/2025 |
30.20
|
134,300 | 31.10 | 31.15 | 30.15 | 1,000 | 24,000 | -0.7 |
| 31/07/2025 |
31.10
|
282,500 | 31.60 | 31.60 | 30.35 | 17,600 | 21,100 | -0.1 |
| 30/07/2025 |
31.60
|
277,800 | 32.05 | 33 | 30.60 | 18,500 | 14,400 | 0.1 |
| 29/07/2025 |
32.35
|
698,000 | 35 | 35 | 32.35 | 38,000 | 123,500 | -2.9 |
| 28/07/2025 |
34.75
|
504,800 | 34.40 | 35.70 | 33.35 | 20,600 | 88,800 | -2.3 |
| 25/07/2025 |
33.45
|
522,900 | 34.50 | 34.50 | 32.65 | 4,000 | 65,800 | -2.1 |
| 24/07/2025 |
32.55
|
650,000 | 30.55 | 32.55 | 30.35 | 133,200 | 21,700 | 3.4 |
| 23/07/2025 |
30.45
|
420,400 | 30.20 | 30.60 | 30.10 | 88,800 | 1,300 | 2.7 |
| 22/07/2025 |
30.15
|
238,200 | 30.05 | 30.65 | 29.95 | 30,600 | 6,700 | 0.7 |
| 21/07/2025 |
30.20
|
151,400 | 30.20 | 30.50 | 30.10 | 7,400 | 600 | 0.2 |
| 18/07/2025 |
30.20
|
304,500 | 30.40 | 31.45 | 30 | 18,400 | 28,400 | -0.3 |
| 17/07/2025 |
30.30
|
493,400 | 29.95 | 30.90 | 29.85 | 39,100 | 29,300 | 0.3 |
| 16/07/2025 |
29.85
|
193,100 | 30.20 | 30.20 | 29.80 | 0 | 33,500 | -1.0 |
| 15/07/2025 |
30.20
|
206,100 | 30.60 | 31.50 | 30.10 | 0 | 27,800 | -0.8 |
| 14/07/2025 |
30.55
|
230,700 | 30.10 | 30.95 | 29.70 | 19,400 | 35,400 | -0.5 |
| 11/07/2025 |
30.20
|
351,000 | 30.80 | 30.80 | 30.20 | 0 | 102,200 | 0 |
| 10/07/2025 |
30.90
|
358,900 | 31.10 | 32 | 30.85 | 3,500 | 75,700 | 0 |
| 09/07/2025 |
31.25
|
444,300 | 31.45 | 31.55 | 30.90 | 17,400 | 34,200 | 0 |
| 08/07/2025 |
31.20
|
790,200 | 30.75 | 31.55 | 30.75 | 142,700 | 2,000 | 4.4 |
| 07/07/2025 |
30.80
|
796,400 | 30.40 | 31 | 30.05 | 113,700 | 1,000 | 3.4 |
| 04/07/2025 |
30.20
|
444,800 | 29.75 | 30.60 | 29.75 | 68,600 | 1,800 | 2.0 |
| 03/07/2025 |
29.75
|
1,696,900 | 30.10 | 30.10 | 29.10 | 0 | 90,600 | -2.7 |
| 02/07/2025 |
29.60
|
156,600 | 30.10 | 30.10 | 29.50 | 3,300 | 14,100 | -0.3 |
| 01/07/2025 |
30.10
|
2,198,700 | 29.80 | 30.65 | 29.75 | 3,000 | 78,600 | -2.3 |
| 30/06/2025 |
30.10
|
170,500 | 29.70 | 30.70 | 29.70 | 31,300 | 9,700 | 0.6 |
| 27/06/2025 |
29.30
|
164,800 | 29.05 | 29.70 | 28.95 | 3,000 | 11,000 | -0.2 |
| 26/06/2025 |
29.20
|
286,600 | 30 | 30.35 | 29.20 | 19,900 | 9,300 | 0.3 |
| 25/06/2025 |
30.20
|
518,300 | 30.10 | 30.20 | 29.30 | 17,500 | 29,900 | -0.4 |
| 24/06/2025 |
29.85
|
148,400 | 30.50 | 30.50 | 29.65 | 0 | 54,600 | -1.6 |
| 23/06/2025 |
30.15
|
241,000 | 29.40 | 30.60 | 29.40 | 41,600 | 12,400 | 0.9 |
| 20/06/2025 |
30.25
|
284,500 | 30.45 | 30.65 | 30.15 | 45,000 | 24,600 | 0.6 |
| 19/06/2025 |
30.40
|
289,100 | 30.20 | 30.75 | 30.10 | 69,700 | 4,000 | 2.0 |
| 18/06/2025 |
30.30
|
268,200 | 30.80 | 31.20 | 30.25 | 44,900 | 3,500 | 1.3 |
| 17/06/2025 |
30.80
|
195,700 | 30.05 | 31.90 | 30.05 | 8,800 | 15,500 | -0.2 |
| 16/06/2025 |
30
|
3,693,000 | 28.70 | 30 | 28.65 | 47,800 | 2,600 | 1.3 |
| 13/06/2025 |
28.05
|
184,900 | 28.50 | 28.50 | 27.50 | 0 | 50,000 | -1.4 |
| 12/06/2025 |
28.65
|
311,400 | 28.50 | 28.75 | 28.40 | 27,700 | 0 | 0.8 |
| 11/06/2025 |
28.40
|
79,300 | 28.35 | 28.65 | 28.30 | 1,000 | 0 | 0.0 |
| 10/06/2025 |
28.30
|
300,200 | 27.85 | 28.95 | 27 | 37,600 | 0 | 1.1 |
| 09/06/2025 |
28
|
66,000 | 27.70 | 28.40 | 27.70 | 7,600 | 2,500 | 0.1 |
| 06/06/2025 |
27.60
|
395,500 | 29 | 29 | 27.60 | 0 | 10,900 | -0.3 |
| 05/06/2025 |
28.55
|
205,800 | 29.85 | 29.85 | 28.55 | 500 | 0 | 0.0 |
| 04/06/2025 |
29.60
|
203,400 | 30.40 | 30.40 | 29.60 | 500 | 0 | 0.0 |
| 03/06/2025 |
30.35
|
216,700 | 30.25 | 30.65 | 30.10 | 20,300 | 0 | 0.6 |
| 02/06/2025 |
30.20
|
106,700 | 30 | 30.90 | 30 | 0 | 0 | 0 |
| 30/05/2025 |
30
|
158,800 | 31.40 | 31.40 | 29.90 | 0 | 0 | 0 |
| 29/05/2025 |
31.60
|
132,100 | 31.35 | 31.60 | 30.90 | 0 | 0 | 0 |
| 28/05/2025 |
31.25
|
1,458,100 | 31 | 31.95 | 29.60 | 0 | 0 | 0 |
| 27/05/2025 |
29.90
|
108,500 | 28.50 | 29.90 | 28.40 | 0 | 0 | 0 |
| 26/05/2025 |
28.45
|
60,600 | 28 | 28.60 | 27.85 | 0 | 0 | 0 |
| 23/05/2025 |
28.10
|
22,500 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
| 22/05/2025 |
28.20
|
95,300 | 29.20 | 29.20 | 28.20 | 0 | 0 | 0 |
| 21/05/2025 |
29.05
|
484,900 | 28.45 | 29.05 | 28.40 | 0 | 0 | 0 |
| 20/05/2025 |
28.80
|
318,100 | 28.55 | 28.85 | 28 | 0 | 0 | 0 |
| 19/05/2025 |
28.40
|
126,700 | 27.70 | 29 | 27.70 | 0 | 0 | 0 |