| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.65 | -7.21% | 719,800 | -295,549 | 0 |
20.30
23.05
21.25
|
|
2 tháng
(2026-06-04) |
-3.35 | -13.62% | 1,908,000 | -44,959 | 0 |
20.30
24.75
21.25
|
|
3 tháng
(2026-05-05) |
-2.45 | -10.34% | 3,929,600 | 604,348 | 0 |
20.30
24.75
21.25
|
|
6 tháng
(2026-02-04) |
-5 | -19.05% | 11,387,100 | 543,935 | -2.7 |
20.30
26.75
21.25
|
|
12 tháng
(2025-08-08) |
-5.56 | -20.73% | 40,590,500 | -2,216,954 | -132.1 |
20.30
31.59
21.25
|
|
24 tháng
(2024-08-13) |
1.35 | 6.77% | 54,645,800 | -2,926,664 | -160.0 |
17.15
31.59
21.25
|
|
36 tháng
(2023-08-21) |
6.68 | 45.89% | 78,171,100 | -2,989,751 | -156.8 |
12.65
31.59
21.25
|
|
60 tháng
(2021-08-30) |
6.91 | 48.24% | 115,674,100 | -4,422,267 | -198.2 |
11.19
31.59
21.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
21.25
|
5,500 | 21.80 | 21.80 | 21.25 | 1,100 | 0 | 0 |
| 03/08/2026 |
21.25
|
29,200 | 20.70 | 21.25 | 20.70 | 8,800 | 300 | 0 |
| 31/07/2026 |
21.25
|
3,300 | 21.25 | 21.45 | 21.25 | 500 | 1,000 | 0 |
| 30/07/2026 |
21.35
|
16,700 | 21.20 | 21.65 | 21.20 | 10,600 | 0 | 0 |
| 29/07/2026 |
21.25
|
33,100 | 20.70 | 21.30 | 20.70 | 0 | 1,800 | 0 |
| 28/07/2026 |
20.40
|
26,800 | 20.30 | 20.50 | 20 | 5,700 | 18,542 | 0 |
| 27/07/2026 |
20.30
|
18,900 | 20.20 | 20.70 | 20.20 | 0 | 16,200 | 0 |
| 24/07/2026 |
21
|
26,200 | 21.65 | 21.65 | 20.70 | 1 | 15,172 | 0 |
| 23/07/2026 |
21.30
|
36,300 | 20.60 | 21.40 | 20.50 | 5,600 | 16,300 | 0 |
| 22/07/2026 |
21.40
|
68,400 | 21.10 | 22.20 | 20.60 | 4,102 | 45,000 | 0 |
| 21/07/2026 |
21.40
|
52,100 | 21.65 | 21.90 | 21.30 | 4,500 | 38,200 | 0 |
| 20/07/2026 |
21.65
|
40,100 | 22.05 | 22.05 | 21.55 | 100 | 15,300 | 0 |
| 17/07/2026 |
22.05
|
8,000 | 22.05 | 22.05 | 21.95 | 1,000 | 1,000 | 0 |
| 16/07/2026 |
22
|
35,500 | 22 | 22 | 21.80 | 3,900 | 16,139 | 0 |
| 15/07/2026 |
22.40
|
22,500 | 22.10 | 22.40 | 22 | 3,000 | 17,100 | 0 |
| 14/07/2026 |
22.15
|
50,600 | 22.50 | 22.55 | 22.15 | 2,101 | 17,400 | 0 |
| 13/07/2026 |
22.65
|
58,700 | 22.85 | 22.85 | 22.35 | 300 | 21,000 | 0 |
| 10/07/2026 |
22.85
|
53,900 | 22.45 | 22.95 | 22.45 | 0 | 25,600 | 0 |
| 09/07/2026 |
23
|
18,600 | 23.05 | 23.10 | 22.70 | 0 | 17,200 | 0 |
| 08/07/2026 |
23.05
|
20,300 | 22.70 | 23.05 | 22.65 | 500 | 16,600 | 0 |
| 07/07/2026 |
22.80
|
61,900 | 22.90 | 22.95 | 22.70 | 3,200 | 27,000 | 0 |
| 06/07/2026 |
22.90
|
67,900 | 23.20 | 23.20 | 22.90 | 6,200 | 20,300 | 0 |
| 03/07/2026 |
23.25
|
28,600 | 23.20 | 23.50 | 23.20 | 8,800 | 17,000 | 0 |
| 02/07/2026 |
23.30
|
40,100 | 23.20 | 23.35 | 23.20 | 0 | 18,300 | 0 |
| 01/07/2026 |
23.35
|
20,200 | 23.30 | 23.40 | 23.30 | 0 | 17,200 | 0 |
| 30/06/2026 |
23.80
|
35,100 | 23.20 | 24 | 23.20 | 3,800 | 20,200 | 0 |
| 29/06/2026 |
23.60
|
23,300 | 23.45 | 24 | 23.40 | 1,500 | 2,200 | 0 |
| 26/06/2026 |
23.20
|
50,700 | 23.15 | 23.40 | 23.05 | 1,200 | 39,789 | 0 |
| 25/06/2026 |
23.90
|
52,500 | 23.10 | 23.90 | 22.90 | 3,300 | 32,500 | 0 |
| 24/06/2026 |
23.10
|
25,400 | 23.45 | 23.45 | 23 | 5,000 | 8,500 | 0 |
| 23/06/2026 |
23.45
|
64,200 | 23.40 | 23.80 | 23.40 | 0 | 40,200 | 0 |
| 22/06/2026 |
23.80
|
14,600 | 24.55 | 24.55 | 23.75 | 0 | 7,300 | 0 |
| 19/06/2026 |
24.05
|
45,100 | 24.05 | 24.35 | 23.50 | 6,500 | 38,000 | 0 |
| 18/06/2026 |
24.50
|
9,300 | 24.75 | 24.75 | 24.45 | 1,000 | 2,900 | 0 |
| 17/06/2026 |
24.75
|
112,000 | 24.85 | 24.85 | 24.60 | 80,100 | 0 | 0 |
| 16/06/2026 |
24.70
|
95,400 | 24.65 | 24.70 | 24.60 | 86,300 | 36,400 | 0 |
| 15/06/2026 |
24.70
|
74,900 | 24.65 | 24.80 | 24.60 | 42,600 | 1,400 | 0 |
| 12/06/2026 |
24.70
|
24,500 | 24.60 | 24.70 | 24.50 | 22,300 | 0 | 0 |
| 11/06/2026 |
24.60
|
65,900 | 24.50 | 24.60 | 24.20 | 59,900 | 35,100 | 0 |
| 10/06/2026 |
24.70
|
59,800 | 24.70 | 24.70 | 24.50 | 42,400 | 12,500 | 0 |
| 09/06/2026 |
24.70
|
54,700 | 24.50 | 24.75 | 24.50 | 50,200 | 500 | 0 |
| 08/06/2026 |
24.50
|
147,600 | 24.65 | 24.85 | 24.50 | 128,800 | 85,116 | 0 |
| 05/06/2026 |
24.65
|
23,200 | 24.65 | 24.70 | 24.60 | 16,700 | 1,000 | 0 |
| 04/06/2026 |
24.60
|
121,100 | 24.70 | 24.80 | 24.50 | 109,800 | 3,505 | 0 |
| 03/06/2026 |
24.65
|
54,100 | 24.65 | 24.70 | 24.65 | 39,200 | 2,498 | 0 |
| 02/06/2026 |
24.65
|
88,800 | 25 | 25 | 24.60 | 53,900 | 19,547 | 0 |
| 01/06/2026 |
24.65
|
225,600 | 24.20 | 24.70 | 24.15 | 191,700 | 16 | 0 |
| 29/05/2026 |
24
|
114,300 | 24.15 | 24.15 | 23.80 | 94,700 | 2,200 | 0 |
| 28/05/2026 |
23.85
|
177,400 | 23.70 | 24.20 | 23.70 | 141,200 | 21,100 | 0 |
| 27/05/2026 |
23.65
|
18,600 | 23.60 | 23.65 | 23.60 | 13,900 | 1,008 | 0 |
| 26/05/2026 |
23.60
|
42,100 | 23.45 | 23.60 | 23.45 | 23,200 | 13,905 | 0 |
| 25/05/2026 |
23.45
|
85,000 | 23.20 | 23.50 | 23.20 | 55,009 | 12,200 | 0 |
| 22/05/2026 |
23.20
|
109,100 | 23.05 | 23.20 | 23 | 18,300 | 1,300 | 0 |
| 21/05/2026 |
23.15
|
120,800 | 23.10 | 23.25 | 23 | 28,500 | 1,068 | 0 |
| 20/05/2026 |
23.30
|
75,100 | 23.30 | 23.40 | 23 | 53,502 | 9,061 | 0 |
| 19/05/2026 |
23.30
|
56,100 | 23.30 | 23.40 | 23.10 | 26,600 | 3,600 | 0 |
| 18/05/2026 |
23.30
|
117,000 | 23.05 | 23.55 | 23 | 25,400 | 28,700 | 0 |
| 15/05/2026 |
23.15
|
10,800 | 23.20 | 23.40 | 23 | 3,000 | 5,372 | 0 |
| 14/05/2026 |
23
|
61,500 | 23.10 | 23.30 | 22.95 | 13,300 | 1,200 | 0 |
| 13/05/2026 |
23.10
|
57,100 | 23.20 | 23.25 | 23.05 | 1,300 | 3,300 | 0 |
| 12/05/2026 |
23.20
|
152,800 | 23.55 | 23.60 | 23.20 | 100 | 2,100 | 0 |
| 11/05/2026 |
23.60
|
146,900 | 23.45 | 23.85 | 23.25 | 1,802 | 1,800 | 0 |
| 08/05/2026 |
23.80
|
56,300 | 23.55 | 23.90 | 23.55 | 200 | 800 | 0 |
| 07/05/2026 |
23.70
|
95,000 | 23.70 | 24.05 | 23.50 | 700 | 7,517 | 0 |
| 06/05/2026 |
23.50
|
97,500 | 23.70 | 23.80 | 23.50 | 3,500 | 1,956 | 0 |
| 05/05/2026 |
23.70
|
59,700 | 23.80 | 23.85 | 23.70 | 547 | 5 | 0 |
| 04/05/2026 |
23.85
|
63,200 | 23.75 | 24 | 23.75 | 5,450 | 9,833 | 0 |
| 29/04/2026 |
23.95
|
107,100 | 23.60 | 24.05 | 23.60 | 2,101 | 0 | 0 |
| 28/04/2026 |
24.50
|
72,800 | 24 | 24.50 | 24 | 47,100 | 1,700 | 0 |
| 24/04/2026 |
24.35
|
167,000 | 23.75 | 24.45 | 23.75 | 500 | 10,200 | 0 |
| 23/04/2026 |
23.75
|
43,700 | 23.95 | 24.05 | 23.75 | 1,400 | 700 | 0 |
| 22/04/2026 |
23.75
|
16,600 | 23.70 | 24 | 23.70 | 0 | 1,624 | 0 |
| 21/04/2026 |
24.20
|
89,200 | 24.25 | 24.35 | 23.65 | 100 | 10,800 | 0 |
| 20/04/2026 |
24.25
|
152,800 | 23.70 | 24.25 | 23.65 | 0 | 708 | 0 |
| 17/04/2026 |
23.70
|
7,300 | 23.65 | 23.70 | 23.60 | 0 | 0 | 0 |
| 16/04/2026 |
23.65
|
56,600 | 23.60 | 23.70 | 23.55 | 0 | 300 | 0 |
| 15/04/2026 |
23.65
|
99,300 | 23.60 | 23.65 | 23.45 | 0 | 12,300 | 0 |
| 14/04/2026 |
23.55
|
22,600 | 23.55 | 23.80 | 23.50 | 0 | 3,000 | 0 |
| 13/04/2026 |
23.55
|
41,900 | 23.50 | 23.65 | 23.50 | 8,000 | 6,799 | 0 |
| 10/04/2026 |
23.65
|
107,700 | 24.10 | 24.10 | 23.65 | 800 | 100 | 0 |
| 09/04/2026 |
24
|
66,000 | 24 | 24.05 | 23.75 | 1,200 | 2,400 | 0 |
| 08/04/2026 |
24.05
|
122,300 | 23.80 | 24.15 | 23.50 | 16,100 | 1,200 | 0 |
| 07/04/2026 |
23.80
|
58,100 | 23.65 | 23.85 | 23.35 | 2,100 | 4,100 | -0.1 |
| 06/04/2026 |
23.65
|
90,800 | 24.20 | 24.20 | 23.65 | 7,400 | 5,800 | 0.0 |
| 03/04/2026 |
24.20
|
129,100 | 24.40 | 24.50 | 23.80 | 21,800 | 200 | 0.5 |
| 02/04/2026 |
24.40
|
160,400 | 24 | 24.75 | 23.75 | 41,200 | 91,200 | -1.3 |
| 01/04/2026 |
24.10
|
213,000 | 23.90 | 25.75 | 23.90 | 19,300 | 7,800 | 0.3 |
| 31/03/2026 |
24.10
|
63,400 | 24 | 24.15 | 23.60 | 3,800 | 18,400 | -0.3 |
| 30/03/2026 |
23.90
|
130,100 | 23.20 | 24.20 | 23.15 | 8,000 | 0 | 0.2 |
| 27/03/2026 |
24.15
|
71,300 | 24 | 24.75 | 23.45 | 8,000 | 0 | 0.2 |
| 26/03/2026 |
24.10
|
122,500 | 24.30 | 24.50 | 24 | 2,600 | 45,300 | -1.0 |
| 25/03/2026 |
24.50
|
149,300 | 23.95 | 24.50 | 23.95 | 43,200 | 8,200 | 0.8 |
| 24/03/2026 |
23.95
|
203,500 | 23.20 | 24.20 | 23.20 | 102,700 | 100,800 | 0.1 |
| 23/03/2026 |
23.20
|
183,400 | 23.45 | 23.45 | 22.50 | 102,700 | 100,800 | 0.1 |
| 20/03/2026 |
23.45
|
101,100 | 22.55 | 23.45 | 22.45 | 39,400 | 23,200 | 0.4 |
| 19/03/2026 |
22.80
|
16,600 | 22.90 | 22.90 | 22.60 | 5,400 | 19,600 | -0.3 |
| 18/03/2026 |
22.95
|
55,400 | 22.95 | 23 | 22.80 | 1,000 | 15,400 | -0.3 |
| 17/03/2026 |
22.95
|
38,700 | 23 | 23 | 22.50 | 22,100 | 63,300 | -0.9 |
| 16/03/2026 |
22.65
|
74,500 | 22.95 | 22.95 | 22.45 | 15,600 | 11,900 | 0.1 |
| 13/03/2026 |
23
|
116,200 | 22.70 | 23.10 | 22.50 | 15,600 | 11,900 | 0.1 |
| 12/03/2026 |
22.65
|
79,600 | 23 | 23 | 22.60 | 12,600 | 15,000 | -0.1 |