| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.05 | 0.19% | 158,500 | -3,500 | -0.1 |
26.95
30.80
27.25
|
|
2 tháng
(2026-07-20) |
-0.50 | -1.80% | 412,400 | -6,100 | -0.2 |
26.90
30.80
27.25
|
|
3 tháng
(2026-06-22) |
-0.63 | -2.29% | 501,800 | -6,600 | -0.2 |
26.90
30.80
27.25
|
|
6 tháng
(2026-03-23) |
-0.22 | -0.81% | 868,000 | -13,700 | -0.4 |
24.70
30.80
27.25
|
|
12 tháng
(2025-09-23) |
-1.41 | -4.96% | 2,786,400 | -14,000 | -0.4 |
24.70
30.80
27.25
|
|
24 tháng
(2024-09-30) |
-5.02 | -15.69% | 7,599,100 | -908,500 | -37.2 |
22.87
32.58
27.25
|
|
36 tháng
(2023-10-04) |
-2.54 | -8.59% | 9,214,300 | -803,800 | -33.6 |
21.50
34.95
27.25
|
|
60 tháng
(2021-10-14) |
3.85 | 16.61% | 20,330,100 | 257,200 | 12.5 |
16.88
34.95
27.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
28.89
|
19,700 | 28.81 | 28.93 | 28.55 | 0 | 0 | 0 |
| 24/07/2025 |
27.96
|
109,200 | 28.97 | 28.97 | 27.96 | 1,200 | 100,400 | -3.3 |
| 23/07/2025 |
28.97
|
22,200 | 28.81 | 29.19 | 28.76 | 0 | 19,100 | -0.6 |
| 22/07/2025 |
28.81
|
42,400 | 30.08 | 30.08 | 28.72 | 0 | 37,300 | -1.3 |
| 21/07/2025 |
28.68
|
53,400 | 28.97 | 28.97 | 28.68 | 0 | 45,500 | -1.5 |
| 18/07/2025 |
28.93
|
22,500 | 28.89 | 29.06 | 28.89 | 0 | 20,600 | -0.7 |
| 17/07/2025 |
28.97
|
14,800 | 28.93 | 29.02 | 28.93 | 0 | 6,500 | -0.2 |
| 16/07/2025 |
28.93
|
7,700 | 28.97 | 28.97 | 28.93 | 0 | 5,000 | -0.2 |
| 15/07/2025 |
28.97
|
22,600 | 28.97 | 29.06 | 28.89 | 0 | 18,600 | -0.6 |
| 14/07/2025 |
28.89
|
6,500 | 28.97 | 28.97 | 28.81 | 0 | 3,000 | -0.1 |
| 11/07/2025 |
28.97
|
33,700 | 28.97 | 29.02 | 28.93 | 0 | 18,100 | -0.6 |
| 10/07/2025 |
28.97
|
20,800 | 28.81 | 29.14 | 28.81 | 1,200 | 6,000 | -0.2 |
| 09/07/2025 |
28.76
|
30,600 | 28.81 | 28.81 | 28.76 | 0 | 26,600 | -0.9 |
| 08/07/2025 |
28.81
|
27,300 | 28.93 | 29.02 | 28.76 | 0 | 17,400 | -0.6 |
| 07/07/2025 |
28.76
|
8,600 | 28.76 | 29.02 | 28.76 | 0 | 4,500 | -0.2 |
| 04/07/2025 |
28.76
|
5,300 | 28.81 | 28.81 | 28.68 | 0 | 4,200 | -0.1 |
| 03/07/2025 |
28.76
|
21,700 | 28.76 | 28.89 | 28.76 | 0 | 20,800 | -0.7 |
| 02/07/2025 |
28.76
|
9,200 | 28.72 | 28.81 | 28.72 | 0 | 6,900 | -0.2 |
| 01/07/2025 |
28.81
|
6,800 | 28.85 | 29.06 | 28.81 | 0 | 4,600 | -0.2 |
| 30/06/2025 |
28.85
|
10,500 | 28.81 | 29.02 | 28.72 | 0 | 9,000 | -0.3 |
| 27/06/2025 |
28.81
|
11,900 | 28.81 | 28.81 | 28.72 | 0 | 11,300 | -0.4 |
| 26/06/2025 |
28.76
|
6,100 | 28.55 | 28.81 | 28.55 | 0 | 5,700 | -0.2 |
| 25/06/2025 |
28.81
|
10,000 | 28.81 | 29.02 | 28.81 | 0 | 6,300 | -0.2 |
| 24/06/2025 |
28.81
|
15,900 | 28.47 | 28.81 | 28.30 | 0 | 11,700 | -0.4 |
| 23/06/2025 |
28.47
|
8,100 | 28.81 | 28.89 | 28.09 | 100 | 6,600 | -0.2 |
| 20/06/2025 |
28.81
|
4,400 | 28.97 | 28.97 | 28.81 | 0 | 2,700 | -0.1 |
| 19/06/2025 |
28.85
|
9,100 | 28.89 | 28.89 | 28.85 | 0 | 6,000 | -0.2 |
| 18/06/2025 |
28.89
|
16,800 | 28.97 | 28.97 | 28.89 | 0 | 12,000 | -0.4 |
| 17/06/2025 |
28.89
|
7,500 | 28.89 | 29.19 | 28.89 | 0 | 6,800 | -0.2 |
| 16/06/2025 |
28.89
|
15,700 | 28.89 | 28.93 | 28.85 | 0 | 9,200 | -0.3 |
| 13/06/2025 |
29.02
|
16,300 | 28.97 | 29.14 | 28.97 | 0 | 9,500 | -0.3 |
| 12/06/2025 |
29.10
|
5,000 | 29.27 | 29.27 | 29.10 | 0 | 0 | 0 |
| 11/06/2025 |
29.27
|
4,700 | 29.27 | 29.27 | 29.27 | 3,000 | 2,200 | 0.0 |
| 10/06/2025 |
29.27
|
6,200 | 29.36 | 29.36 | 29.27 | 2,000 | 0 | -0.1 |
| 09/06/2025 |
29.36
|
34,800 | 29.40 | 29.44 | 29.23 | 12,000 | 0 | 0.0 |
| 06/06/2025 |
29.19
|
29,000 | 29.23 | 29.44 | 29.19 | 13,300 | 0 | -0.3 |
| 05/06/2025 |
29.44
|
38,200 | 29.44 | 29.48 | 29.36 | 20,000 | 0 | 0.5 |
| 04/06/2025 |
29.36
|
13,800 | 29.44 | 29.44 | 28.81 | 5,600 | 0 | -0.2 |
| 03/06/2025 |
29.44
|
9,500 | 29.48 | 29.48 | 29.36 | 800 | 0 | -0.1 |
| 02/06/2025 |
29.23
|
17,900 | 29.44 | 29.57 | 27.37 | 0 | 0 | -0.3 |
| 30/05/2025 |
29.40
|
22,000 | 29.65 | 29.65 | 29.23 | 7,000 | 0 | -0.3 |
| 29/05/2025 |
29.14
|
32,900 | 29.06 | 29.40 | 29.06 | 11,800 | 0 | -0.2 |
| 28/05/2025 |
29.06
|
16,300 | 29.10 | 29.10 | 29.06 | 5,000 | 0 | -0.2 |
| 27/05/2025 |
29.10
|
24,500 | 28.97 | 29.10 | 28.97 | 7,000 | 19,800 | -0.4 |
| 26/05/2025 |
28.97
|
19,400 | 28.47 | 29.02 | 28.47 | 8,000 | 0 | 0.1 |
| 23/05/2025 |
28.38
|
11,500 | 28.38 | 28.42 | 28.34 | 3,000 | 10,000 | -0.2 |
| 22/05/2025 |
28.42
|
8,900 | 28.30 | 28.42 | 28.21 | 3,000 | 0 | 0.0 |
| 21/05/2025 |
28.30
|
13,500 | 28.38 | 28.38 | 28.30 | 7,000 | 0 | -0.2 |
| 20/05/2025 |
28.30
|
4,200 | 28.55 | 28.55 | 28.25 | 1,000 | 0 | -0.0 |
| 19/05/2025 |
28.42
|
14,900 | 28.42 | 28.42 | 28.30 | 0 | 0 | -0.5 |
| 16/05/2025 |
28.25
|
11,100 | 28.38 | 28.55 | 28.25 | 0 | 0 | -0.2 |
| 15/05/2025 |
28.38
|
16,300 | 28.42 | 28.64 | 28.38 | 0 | 0 | -0.5 |
| 14/05/2025 |
28.42
|
13,400 | 29.10 | 29.10 | 28.38 | 0 | 7,300 | -0.2 |
| 13/05/2025 |
28.42
|
8,900 | 28.55 | 28.55 | 28.38 | 3,000 | 6,200 | -0.1 |
| 12/05/2025 |
28.42
|
6,800 | 28.42 | 28.68 | 28.38 | 0 | 5,000 | -0.2 |
| 09/05/2025 |
28.42
|
13,800 | 29.82 | 29.82 | 28.38 | 0 | 8,800 | -0.3 |
| 08/05/2025 |
28.38
|
43,000 | 28.38 | 28.47 | 28.38 | 22,400 | 38,300 | -0.5 |
| 07/05/2025 |
28.34
|
2,300 | 28.21 | 28.34 | 28.21 | 0 | 1,900 | -0.1 |
| 06/05/2025 |
28.34
|
11,000 | 28.17 | 28.72 | 28.17 | 6,500 | 9,800 | -0.1 |
| 05/05/2025 |
28.17
|
1,300 | 28.68 | 28.68 | 27.96 | 0 | 0 | 0 |
| 02/05/2025 |
29.74
|
24,400 | 29.31 | 29.82 | 29.23 | 0 | 12,300 | -0.4 |
| 01/05/2025 |
30.12
|
1,400 | 30.58 | 30.58 | 30.12 | 0 | 0 | 0 |
| 30/04/2025 |
22.87
|
4,100 | 23.09 | 23.09 | 22.87 | 0 | 0 | 0 |
| 29/04/2025 |
28.68
|
5,500 | 27.96 | 28.72 | 27.96 | 2,600 | 2,500 | 0.0 |
| 28/04/2025 |
27.96
|
5,500 | 27.96 | 27.96 | 27.87 | 3,100 | 2,500 | 0.0 |
| 25/04/2025 |
27.96
|
7,400 | 28.30 | 28.30 | 27.96 | 0 | 5,600 | -0.2 |
| 24/04/2025 |
28.38
|
19,800 | 27.96 | 28.81 | 27.96 | 5,000 | 15,500 | -0.4 |
| 23/04/2025 |
27.75
|
16,600 | 28.04 | 28.47 | 27.75 | 11,000 | 3,900 | 0.2 |
| 22/04/2025 |
27.75
|
4,500 | 27.96 | 27.96 | 27.53 | 200 | 1,000 | -0.0 |
| 21/04/2025 |
27.96
|
22,600 | 28.55 | 28.59 | 27.96 | 11,000 | 16,900 | -0.2 |
| 18/04/2025 |
28.55
|
700 | 28.21 | 28.55 | 28.00 | 0 | 0 | 0 |
| 17/04/2025 |
28.21
|
3,500 | 28.04 | 28.21 | 27.96 | 2,000 | 2,100 | -0.0 |
| 16/04/2025 |
27.96
|
8,800 | 28.38 | 28.38 | 27.70 | 0 | 5,400 | -0.2 |
| 15/04/2025 |
28.30
|
25,100 | 28.72 | 28.72 | 27.58 | 8,900 | 5,400 | 0.1 |
| 14/04/2025 |
28.72
|
11,000 | 28.72 | 28.81 | 28.34 | 0 | 4,600 | -0.2 |
| 11/04/2025 |
28.81
|
19,200 | 29.65 | 29.65 | 28.72 | 0 | 10,000 | -0.3 |
| 10/04/2025 |
29.44
|
44,300 | 29.44 | 29.44 | 29.10 | 0 | 30,000 | -1.0 |
| 09/04/2025 |
27.53
|
7,900 | 27.96 | 27.96 | 27.11 | 0 | 1,700 | -0.1 |
| 08/04/2025 |
27.15
|
28,900 | 28.76 | 28.76 | 27.11 | 0 | 5,300 | -0.2 |
| 07/04/2025 |
28.76
|
5,300 | 28.81 | 28.81 | 28.68 | 0 | 4,200 | -0.1 |
| 04/04/2025 |
28.76
|
6,400 | 28.81 | 28.81 | 27.53 | 0 | 1,700 | -0.1 |
| 03/04/2025 |
29.23
|
27,300 | 29.74 | 29.74 | 28.81 | 0 | 12,000 | -0.4 |
| 02/04/2025 |
29.99
|
1,600 | 30.08 | 30.08 | 29.61 | 0 | 200 | -0.0 |
| 01/04/2025 |
30.08
|
10,600 | 30.08 | 30.08 | 29.74 | 0 | 2,300 | -0.1 |
| 31/03/2025 |
30.08
|
6,500 | 30.12 | 30.16 | 30.03 | 0 | 1,800 | -0.1 |
| 28/03/2025 |
30.12
|
9,000 | 30.20 | 30.25 | 30.12 | 0 | 6,900 | -0.2 |
| 27/03/2025 |
30.25
|
3,200 | 30.25 | 30.25 | 30.25 | 0 | 2,900 | -0.1 |
| 26/03/2025 |
30.25
|
1,600 | 30.29 | 30.33 | 30.25 | 0 | 400 | -0.0 |
| 25/03/2025 |
30.33
|
3,700 | 30.42 | 30.42 | 29.65 | 0 | 800 | -0.0 |
| 24/03/2025 |
29.99
|
12,600 | 30.03 | 30.03 | 29.99 | 0 | 5,000 | -0.2 |
| 21/03/2025 |
29.99
|
2,400 | 30.08 | 30.08 | 29.99 | 0 | 2,400 | -0.1 |
| 20/03/2025 |
30.08
|
5,200 | 30.29 | 30.29 | 29.99 | 0 | 3,000 | -0.1 |
| 19/03/2025 |
30.08
|
3,300 | 30.16 | 30.16 | 30.08 | 0 | 2,000 | -0.1 |
| 18/03/2025 |
30.16
|
7,800 | 30.16 | 30.25 | 29.74 | 0 | 7,000 | -0.2 |
| 17/03/2025 |
30.16
|
5,700 | 30.16 | 30.29 | 30.16 | 0 | 3,000 | -0.1 |
| 14/03/2025 |
30.16
|
3,400 | 30.16 | 30.42 | 30.12 | 0 | 0 | 0 |
| 13/03/2025 |
30.25
|
8,300 | 30.33 | 30.33 | 30.25 | 0 | 5,000 | -0.2 |
| 12/03/2025 |
30.33
|
12,000 | 30.33 | 30.33 | 30.29 | 0 | 10,000 | -0.4 |
| 11/03/2025 |
30.33
|
13,500 | 30.42 | 30.42 | 30.29 | 0 | 9,000 | -0.3 |
| 10/03/2025 |
30.42
|
8,800 | 30.50 | 30.67 | 30.42 | 0 | 6,000 | -0.2 |