| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.90 | -3.50% | 142,215,500 | -10,849,008 | 0 |
23.40
25.75
24.65
|
|
2 tháng
(2026-04-20) |
-2.55 | -9.31% | 269,256,100 | -20,222,964 | 0 |
23.40
27.40
24.65
|
|
3 tháng
(2026-03-19) |
-0.93 | -3.60% | 503,689,800 | -9,264,332 | -33.5 |
23.40
29
24.65
|
|
6 tháng
(2025-12-19) |
-0.34 | -1.34% | 1,208,252,100 | 12,914,868 | 804.3 |
23.40
30.04
24.65
|
|
12 tháng
(2025-06-23) |
-0.66 | -2.60% | 2,690,888,900 | -89,353,189 | -3,377.4 |
23.40
34.97
24.65
|
|
24 tháng
(2024-06-27) |
-0.36 | -1.43% | 4,297,393,200 | -74,176,401 | -2,816.5 |
22.39
34.97
24.65
|
|
36 tháng
(2023-07-03) |
4.47 | 21.92% | 5,782,772,700 | -103,102,355 | -4,218.0 |
17.89
34.97
24.65
|
|
60 tháng
(2021-07-13) |
3.96 | 18.93% | 8,226,945,600 | -79,305,135 | -3,807.3 |
9.27
34.97
24.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
31.02
|
9,748,200 | 31.89 | 32.47 | 30.48 | 177,800 | 282,300 | -4.6 |
| 22/08/2025 |
31.39
|
15,151,100 | 32.84 | 33.13 | 31.17 | 272,900 | 1,343,900 | -48.5 |
| 21/08/2025 |
33.34
|
22,510,800 | 33.56 | 35.15 | 33.27 | 1,517,100 | 560,100 | 44.3 |
| 20/08/2025 |
33.49
|
15,818,600 | 33.16 | 33.49 | 31.17 | 1,939,300 | 664,000 | 56.7 |
| 19/08/2025 |
33.27
|
21,205,600 | 32.29 | 34.07 | 31.97 | 2,294,300 | 1,136,700 | 53.2 |
| 18/08/2025 |
32.26
|
13,894,000 | 32.69 | 32.98 | 32.04 | 1,019,400 | 2,299,300 | -57.2 |
| 15/08/2025 |
32.84
|
18,388,600 | 33.96 | 34.21 | 32.33 | 264,200 | 1,271,700 | -46.6 |
| 14/08/2025 |
33.78
|
14,104,700 | 34.36 | 34.97 | 33.70 | 63,900 | 375,000 | -14.7 |
| 13/08/2025 |
34.07
|
19,398,200 | 33.34 | 34.14 | 32.62 | 887,600 | 439,300 | 20.6 |
| 12/08/2025 |
32.98
|
11,938,000 | 33.67 | 33.67 | 32.69 | 171,400 | 148,700 | 1.0 |
| 11/08/2025 |
33.27
|
14,535,900 | 33.05 | 33.78 | 32.69 | 896,400 | 908,100 | -0.3 |
| 08/08/2025 |
32.98
|
18,410,600 | 34.10 | 34.86 | 32.62 | 370,700 | 1,859,000 | -68.7 |
| 07/08/2025 |
33.70
|
13,872,900 | 34.18 | 34.43 | 33.31 | 278,500 | 1,148,500 | -40.3 |
| 06/08/2025 |
33.78
|
11,614,400 | 33.92 | 33.99 | 33.09 | 65,800 | 1,563,500 | -69.7 |
| 05/08/2025 |
33.20
|
33,419,400 | 32.84 | 34.61 | 30.44 | 1,794,700 | 1,165,900 | 28.7 |
| 04/08/2025 |
32.36
|
14,472,900 | 31.93 | 32.58 | 31.75 | 20,100 | 2,165,700 | -95.1 |
| 01/08/2025 |
32.22
|
27,828,700 | 31.31 | 33.38 | 30.84 | 1,088,900 | 2,437,200 | -60.0 |
| 31/07/2025 |
31.20
|
15,337,800 | 30.44 | 31.28 | 29.65 | 1,071,400 | 141,700 | 38.4 |
| 30/07/2025 |
30.37
|
17,293,900 | 30.41 | 30.84 | 29.72 | 1,288,300 | 3,383,700 | -87.8 |
| 29/07/2025 |
30.33
|
29,340,300 | 33.20 | 33.20 | 30.33 | 817,400 | 883,500 | -3.4 |
| 28/07/2025 |
32.58
|
19,913,900 | 32.11 | 33.34 | 31.68 | 1,230,200 | 1,451,500 | -9.6 |
| 25/07/2025 |
31.20
|
26,119,600 | 30.12 | 31.28 | 30.08 | 1,934,400 | 1,458,200 | 20.5 |
| 24/07/2025 |
30.08
|
9,856,700 | 30.26 | 30.37 | 29.68 | 187,600 | 429,800 | -10.0 |
| 23/07/2025 |
30.15
|
17,059,300 | 30.52 | 31.31 | 30.01 | 1,029,400 | 1,265,700 | -10.2 |
| 22/07/2025 |
30.26
|
16,920,700 | 29.25 | 30.30 | 28.99 | 2,573,800 | 2,099,100 | 20.2 |
| 21/07/2025 |
29.46
|
20,149,500 | 30.23 | 30.26 | 29.43 | 640,900 | 2,236,300 | -65.7 |
| 18/07/2025 |
30.23
|
14,718,000 | 30.08 | 30.88 | 30.01 | 888,300 | 616,000 | 11.3 |
| 17/07/2025 |
29.94
|
18,552,600 | 30.44 | 30.55 | 29.75 | 79,500 | 597,900 | -21.7 |
| 16/07/2025 |
30.23
|
16,252,200 | 29.72 | 30.55 | 29.50 | 2,367,100 | 2,146,000 | 8.6 |
| 15/07/2025 |
29.65
|
25,103,200 | 30.23 | 31.60 | 29.61 | 583,300 | 2,408,900 | -77.0 |
| 14/07/2025 |
30.19
|
13,532,100 | 30.59 | 30.77 | 29.90 | 427,500 | 113,400 | 13.1 |
| 11/07/2025 |
29.75
|
29,775,700 | 27.87 | 29.75 | 27.69 | 2,242,800 | 400,020 | 0 |
| 10/07/2025 |
27.83
|
14,171,900 | 28.01 | 28.09 | 27.47 | 1,956,900 | 1,531,837 | 0 |
| 09/07/2025 |
27.73
|
18,911,200 | 27.25 | 28.20 | 27.25 | 1,824,100 | 1,234,100 | 0 |
| 08/07/2025 |
27.22
|
10,687,700 | 26.96 | 27.29 | 26.89 | 1,902,500 | 367,400 | 57.5 |
| 07/07/2025 |
26.89
|
10,014,400 | 26.82 | 27.11 | 26.78 | 1,565,600 | 249,500 | 48.9 |
| 04/07/2025 |
26.60
|
5,153,400 | 26.82 | 26.96 | 26.46 | 1,086,000 | 7,000 | 39.6 |
| 03/07/2025 |
26.67
|
16,706,500 | 26.46 | 27.04 | 26.28 | 4,817,700 | 1,402,900 | 125.8 |
| 02/07/2025 |
26.46
|
11,563,400 | 25.66 | 26.78 | 25.66 | 497,400 | 842,800 | -12.3 |
| 01/07/2025 |
25.66
|
4,491,000 | 25.91 | 25.99 | 25.59 | 100,300 | 319,300 | -7.8 |
| 30/06/2025 |
25.91
|
4,947,400 | 25.95 | 26.20 | 25.91 | 369,600 | 65,200 | 10.9 |
| 27/06/2025 |
25.70
|
4,808,700 | 25.77 | 25.99 | 25.62 | 108,700 | 2,166,100 | -73.1 |
| 26/06/2025 |
25.73
|
4,491,100 | 26.09 | 26.09 | 25.66 | 200 | 745,900 | -26.5 |
| 25/06/2025 |
25.99
|
6,468,800 | 26.06 | 26.35 | 25.80 | 602,100 | 71,300 | 19.1 |
| 24/06/2025 |
25.95
|
7,975,500 | 25.77 | 26.31 | 25.77 | 419,000 | 878,500 | -15.5 |
| 23/06/2025 |
25.51
|
7,011,400 | 25.55 | 25.73 | 25.44 | 209,300 | 1,726,500 | -53.4 |
| 20/06/2025 |
25.95
|
3,951,700 | 25.99 | 26.17 | 25.73 | 545,500 | 457,000 | 3.2 |
| 19/06/2025 |
25.80
|
2,913,000 | 25.84 | 25.99 | 25.77 | 12,400 | 119,300 | -3.8 |
| 18/06/2025 |
25.91
|
6,285,500 | 26.06 | 26.42 | 25.88 | 187,400 | 1,841,000 | -59.4 |
| 17/06/2025 |
26.13
|
4,801,200 | 26.20 | 26.20 | 25.95 | 2,000,800 | 349,400 | 59.4 |
| 16/06/2025 |
26.02
|
4,736,100 | 25.59 | 26.06 | 25.55 | 42,100 | 1,638,000 | -56.8 |
| 13/06/2025 |
25.62
|
7,465,500 | 25.84 | 26.02 | 25.51 | 23,500 | 66,000 | -1.5 |
| 12/06/2025 |
26.20
|
5,392,400 | 25.84 | 26.24 | 25.84 | 2,033,500 | 800 | 73.1 |
| 11/06/2025 |
25.70
|
2,549,000 | 25.77 | 25.84 | 25.66 | 700,100 | 171,400 | 18.8 |
| 10/06/2025 |
25.70
|
4,648,300 | 25.48 | 25.91 | 25.48 | 1,280,400 | 262,400 | 36.1 |
| 09/06/2025 |
25.51
|
6,810,800 | 26.02 | 26.20 | 25.51 | 10,400 | 1,641,800 | -58.2 |
| 06/06/2025 |
26.02
|
11,235,300 | 26.60 | 26.67 | 26.02 | 422,300 | 3,357,900 | -106.5 |
| 05/06/2025 |
26.71
|
5,470,700 | 26.53 | 26.86 | 26.49 | 312,300 | 176,700 | 5.0 |
| 04/06/2025 |
26.57
|
6,730,500 | 27.15 | 27.15 | 26.53 | 32,700 | 1,359,800 | -49.1 |
| 03/06/2025 |
26.96
|
18,065,200 | 26.78 | 27.40 | 26.67 | 1,784,500 | 557,100 | 45.6 |
| 02/06/2025 |
26.31
|
4,953,300 | 26.02 | 26.42 | 25.99 | 94,700 | 706,900 | -22.1 |
| 30/05/2025 |
26.09
|
7,413,000 | 26.24 | 26.96 | 26.09 | 63,700 | 1,190,700 | -40.9 |
| 29/05/2025 |
26.20
|
7,379,300 | 26.67 | 26.67 | 26.20 | 184,200 | 1,250,500 | -38.8 |
| 28/05/2025 |
26.49
|
10,927,500 | 26.96 | 27.22 | 26.46 | 228,400 | 2,961,500 | -101.1 |
| 27/05/2025 |
26.82
|
7,678,900 | 26.96 | 27.11 | 26.71 | 136,600 | 945,300 | -30.0 |
| 26/05/2025 |
26.82
|
7,758,200 | 26.38 | 26.82 | 25.66 | 233,200 | 781,900 | -20.0 |
| 23/05/2025 |
26.28
|
5,002,400 | 26.38 | 26.67 | 26.20 | 300 | 490,700 | -17.8 |
| 22/05/2025 |
26.46
|
10,249,600 | 26.60 | 27.29 | 26.46 | 417,200 | 540,900 | 0 |
| 21/05/2025 |
26.82
|
6,829,100 | 26.96 | 27.15 | 26.60 | 34,800 | 613,500 | -21.4 |
| 20/05/2025 |
26.78
|
6,869,500 | 26.60 | 27.22 | 26.46 | 239,200 | 448,800 | -7.8 |
| 19/05/2025 |
26.60
|
8,209,800 | 27.04 | 27.04 | 26.53 | 356,800 | 1,070,607 | 0 |
| 16/05/2025 |
27.22
|
10,657,800 | 27.54 | 27.91 | 27.15 | 1,720,100 | 754,838 | 0 |
| 15/05/2025 |
27.47
|
8,566,700 | 27.62 | 27.65 | 27.33 | 1,226,500 | 60,400 | 0 |
| 14/05/2025 |
27.33
|
16,062,200 | 26.71 | 27.47 | 26.57 | 3,217,148 | 1,060,270 | 0 |
| 13/05/2025 |
26.71
|
7,999,800 | 26.93 | 27.22 | 26.60 | 1,972,300 | 1,289,700 | 0 |
| 12/05/2025 |
26.42
|
7,581,800 | 26.38 | 26.53 | 26.06 | 466,600 | 2,002,100 | 0 |
| 09/05/2025 |
26.35
|
5,254,000 | 26.75 | 26.86 | 26.35 | 243,400 | 1,128,800 | 0 |
| 08/05/2025 |
26.71
|
5,882,000 | 26.42 | 26.93 | 26.38 | 1,260,600 | 9,100 | 0 |
| 07/05/2025 |
26.42
|
8,107,100 | 26.67 | 26.78 | 26.31 | 635,300 | 286,700 | 0 |
| 06/05/2025 |
26.82
|
7,511,000 | 26.96 | 27.29 | 26.75 | 1,452,200 | 206,000 | 0 |
| 05/05/2025 |
26.82
|
5,868,000 | 27.18 | 27.25 | 26.75 | 95,000 | 2,187,500 | 0 |
| 29/04/2025 |
26.82
|
5,562,300 | 26.64 | 26.82 | 26.49 | 416,900 | 22,400 | 14.5 |
| 28/04/2025 |
26.64
|
5,789,300 | 26.42 | 26.67 | 26.24 | 557,600 | 589,400 | -1.2 |
| 25/04/2025 |
26.35
|
6,206,800 | 26.71 | 26.71 | 26.28 | 200 | 1,681,300 | -61.4 |
| 24/04/2025 |
26.64
|
6,724,600 | 26.42 | 26.78 | 26.02 | 83,700 | 750,400 | -24.3 |
| 23/04/2025 |
26.31
|
4,626,300 | 26.75 | 26.75 | 26.17 | 392,000 | 180,100 | 7.7 |
| 22/04/2025 |
25.95
|
15,018,300 | 25.44 | 26.28 | 24.10 | 1,240,167 | 953,900 | 8.9 |
| 21/04/2025 |
25.88
|
16,991,100 | 26.96 | 27.15 | 25.73 | 1,127,070 | 1,876,600 | -27.0 |
| 18/04/2025 |
26.86
|
12,113,100 | 27.44 | 28.01 | 26.86 | 1,972,100 | 841,900 | 42.9 |
| 17/04/2025 |
27.25
|
9,724,600 | 26.31 | 27.25 | 26.31 | 3,115,772 | 434,900 | 99.6 |
| 16/04/2025 |
26.67
|
11,600,900 | 26.53 | 27.11 | 26.53 | 3,421,000 | 577,000 | 105.5 |
| 15/04/2025 |
26.46
|
8,572,200 | 26.60 | 26.96 | 26.13 | 669,100 | 428,760 | 8.7 |
| 14/04/2025 |
27.04
|
11,510,600 | 26.49 | 27.04 | 26.17 | 1,005,700 | 1,367,700 | -12.8 |
| 11/04/2025 |
26.31
|
15,848,500 | 24.83 | 26.35 | 24.79 | 937,269 | 1,327,500 | -13.8 |
| 10/04/2025 |
24.83
|
344,800 | 24.83 | 24.83 | 24.83 | 0 | 35,700 | -1.2 |
| 09/04/2025 |
23.23
|
20,599,600 | 23.23 | 25.15 | 23.23 | 2,018,600 | 1,679,158 | 11.1 |
| 08/04/2025 |
24.97
|
6,872,100 | 25.88 | 26.09 | 24.97 | 452,400 | 373,500 | 2.8 |
| 04/04/2025 |
26.82
|
17,504,100 | 24.64 | 26.82 | 24.50 | 2,119,486 | 3,011,718 | -31.1 |
| 03/04/2025 |
26.31
|
20,816,600 | 27.58 | 27.69 | 26.31 | 131,900 | 2,089,893 | -72.1 |
| 02/04/2025 |
28.27
|
9,667,700 | 28.27 | 28.67 | 28.01 | 1,550,219 | 1,353,100 | 7.6 |