| 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) |
-0.65 | -2.84% | 12,306,800 | -11,800 | 0 |
21.55
23.35
22.35
|
|
2 tháng
(2026-06-04) |
0 | 0% | 22,406,200 | -767,600 | 0 |
20.80
23.35
22.35
|
|
3 tháng
(2026-05-05) |
0 | 0% | 28,972,100 | -2,305,225 | 0 |
20.80
23.35
22.35
|
|
6 tháng
(2026-02-04) |
-2.15 | -8.83% | 47,991,900 | -2,409,900 | -7.0 |
20.80
24.40
22.35
|
|
12 tháng
(2025-08-08) |
-0.89 | -3.85% | 151,034,800 | -6,493,100 | -129.1 |
20.80
30.35
22.35
|
|
24 tháng
(2024-08-13) |
-0.62 | -2.73% | 262,782,900 | -6,549,300 | -123.9 |
17.08
30.35
22.35
|
|
36 tháng
(2024-07-01) |
-2.91 | -11.57% | 279,858,767 | -6,174,800 | -113.7 |
17.08
30.35
22.35
|
|
60 tháng
(2024-07-01) |
-2.91 | -11.57% | 279,858,767 | -6,174,800 | -113.7 |
17.08
30.35
22.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
22.45
|
391,800 | 22.30 | 22.45 | 22.10 | 18,200 | 35,100 | 0 |
| 03/08/2026 |
22.35
|
599,100 | 22.20 | 22.45 | 22.05 | 106,500 | 74,300 | 0 |
| 31/07/2026 |
22.20
|
432,900 | 22.20 | 22.30 | 22.05 | 15,000 | 27,500 | 0 |
| 30/07/2026 |
22.10
|
653,700 | 21.70 | 22.20 | 21.55 | 58,800 | 52,200 | 0 |
| 29/07/2026 |
21.70
|
382,100 | 21.65 | 21.80 | 21.50 | 600 | 55,900 | 0 |
| 28/07/2026 |
21.70
|
601,100 | 21.40 | 21.90 | 21.30 | 28,100 | 130,300 | 0 |
| 27/07/2026 |
21.55
|
614,900 | 21.95 | 22.20 | 21.55 | 0 | 185,300 | 0 |
| 24/07/2026 |
21.95
|
472,500 | 22 | 22.20 | 21.85 | 74,200 | 6,100 | 0 |
| 23/07/2026 |
22.15
|
665,100 | 21.70 | 22.25 | 21.70 | 141,300 | 44,800 | 0 |
| 22/07/2026 |
21.80
|
556,500 | 21.55 | 21.90 | 21.45 | 83,700 | 100,900 | 0 |
| 21/07/2026 |
21.65
|
547,500 | 21.90 | 22.20 | 21.65 | 40,200 | 81,400 | 0 |
| 20/07/2026 |
22.10
|
423,300 | 22.50 | 22.50 | 22 | 0 | 19,900 | 0 |
| 17/07/2026 |
22.60
|
430,900 | 22.65 | 22.75 | 22.55 | 0 | 48,800 | 0 |
| 16/07/2026 |
22.75
|
606,700 | 22.70 | 22.75 | 22.30 | 102,800 | 49,200 | 0 |
| 15/07/2026 |
22.70
|
596,200 | 22.60 | 22.75 | 22.45 | 90,300 | 7,400 | 0 |
| 14/07/2026 |
22.65
|
534,500 | 22.35 | 22.65 | 22.20 | 107,000 | 0 | 0 |
| 13/07/2026 |
22.40
|
713,400 | 23 | 23 | 22.25 | 8,300 | 68,100 | 0 |
| 10/07/2026 |
23.05
|
648,800 | 23.20 | 23.25 | 23 | 45,500 | 15,000 | 0 |
| 09/07/2026 |
23.20
|
704,300 | 23.30 | 23.35 | 22.95 | 52,700 | 0 | 0 |
| 08/07/2026 |
23.35
|
1,155,200 | 23.30 | 23.55 | 23.05 | 122,000 | 88,100 | 0 |
| 07/07/2026 |
23.20
|
895,800 | 22.70 | 23.20 | 22.70 | 70,900 | 0 | 0 |
| 06/07/2026 |
22.85
|
671,400 | 23.10 | 23.10 | 22.75 | 300 | 72,600 | 0 |
| 03/07/2026 |
23.10
|
1,202,400 | 22.60 | 23.15 | 22.50 | 120,200 | 78,400 | 0 |
| 02/07/2026 |
22.60
|
581,900 | 22.50 | 22.80 | 22.50 | 25,400 | 67,500 | 0 |
| 01/07/2026 |
22.50
|
491,700 | 22.50 | 22.70 | 22.45 | 39,400 | 61,200 | 0 |
| 30/06/2026 |
22.45
|
546,300 | 22.10 | 22.55 | 21.95 | 45,100 | 22,600 | 0 |
| 29/06/2026 |
22.10
|
744,800 | 22.60 | 22.65 | 22 | 0 | 347,000 | 0 |
| 26/06/2026 |
22.55
|
582,100 | 22.40 | 22.70 | 22.40 | 8,400 | 55,100 | 0 |
| 25/06/2026 |
22.55
|
688,200 | 22.35 | 22.65 | 22.25 | 120,800 | 0 | 0 |
| 24/06/2026 |
22.40
|
445,300 | 22.20 | 22.40 | 22.05 | 41,500 | 23,400 | 0 |
| 23/06/2026 |
22.25
|
433,300 | 22.10 | 22.35 | 22.10 | 31,700 | 58,400 | 0 |
| 22/06/2026 |
22.20
|
334,100 | 22 | 22.20 | 21.90 | 36,400 | 17,600 | 0 |
| 19/06/2026 |
22.10
|
422,300 | 22.10 | 22.30 | 22 | 49,300 | 19,700 | 0 |
| 18/06/2026 |
22.10
|
426,900 | 22.20 | 22.30 | 22.05 | 4,000 | 37,800 | 0 |
| 17/06/2026 |
22.30
|
437,400 | 22.35 | 22.45 | 22.10 | 18,400 | 21,000 | 0 |
| 16/06/2026 |
22.40
|
435,300 | 22.10 | 22.50 | 22.05 | 9,000 | 46,200 | 0 |
| 15/06/2026 |
22.25
|
640,100 | 21.80 | 22.30 | 21.80 | 53,900 | 90,100 | 0 |
| 12/06/2026 |
21.75
|
455,100 | 21.50 | 21.90 | 21.50 | 26,800 | 42,700 | 0 |
| 11/06/2026 |
21.45
|
308,700 | 21 | 21.55 | 20.70 | 45,000 | 44,100 | 0 |
| 10/06/2026 |
21
|
125,700 | 20.90 | 21.20 | 20.90 | 8,200 | 0 | 0 |
| 09/06/2026 |
20.90
|
94,300 | 20.65 | 21 | 20.65 | 4,400 | 4,200 | 0 |
| 08/06/2026 |
20.80
|
165,100 | 21.10 | 21.30 | 20.45 | 5,400 | 30,900 | 0 |
| 05/06/2026 |
21.45
|
229,700 | 22.10 | 22.10 | 21.45 | 7,800 | 201,700 | 0 |
| 04/06/2026 |
22.20
|
308,700 | 22.20 | 22.35 | 22 | 18,400 | 205,700 | 0 |
| 03/06/2026 |
22.35
|
334,500 | 22 | 22.35 | 22 | 25,600 | 213,300 | 0 |
| 02/06/2026 |
22.20
|
286,100 | 22.40 | 22.40 | 22.05 | 17,100 | 207,400 | 0 |
| 01/06/2026 |
22.50
|
459,800 | 22.65 | 23 | 22.30 | 22,100 | 244,300 | 0 |
| 29/05/2026 |
22.75
|
243,800 | 22.60 | 22.90 | 22.60 | 15,400 | 7,300 | 0 |
| 28/05/2026 |
22.60
|
203,400 | 22.70 | 22.80 | 22.50 | 12,900 | 11,200 | 0 |
| 27/05/2026 |
22.75
|
279,900 | 22.50 | 22.90 | 22.45 | 42,500 | 7,700 | 0 |
| 26/05/2026 |
22.50
|
421,800 | 22.15 | 22.55 | 22.10 | 25,900 | 227,100 | 0 |
| 25/05/2026 |
22.10
|
310,700 | 22.70 | 22.75 | 22.05 | 23,700 | 238,700 | 0 |
| 22/05/2026 |
22.60
|
381,800 | 22 | 23 | 21.95 | 73,000 | 207,600 | 0 |
| 21/05/2026 |
22
|
284,300 | 22.50 | 22.55 | 22 | 36,900 | 202,100 | 0 |
| 20/05/2026 |
22.60
|
398,000 | 23 | 23.05 | 22.10 | 66,900 | 232,400 | 0 |
| 19/05/2026 |
23
|
311,700 | 22.85 | 23.15 | 22.85 | 4,000 | 38,300 | 0 |
| 18/05/2026 |
22.95
|
347,800 | 22.45 | 23 | 22.20 | 72,800 | 16,150 | 0 |
| 15/05/2026 |
22.45
|
205,500 | 22.45 | 22.60 | 22.35 | 1,300 | 2,400 | 0 |
| 14/05/2026 |
22.45
|
212,100 | 22.45 | 22.65 | 22.40 | 0 | 0 | 0 |
| 13/05/2026 |
22.45
|
224,300 | 22.45 | 22.50 | 22.20 | 9,400 | 6,700 | 0 |
| 12/05/2026 |
22.45
|
200,300 | 22.50 | 22.60 | 22.25 | 0 | 7,400 | 0 |
| 11/05/2026 |
22.50
|
220,700 | 22.40 | 22.65 | 22.35 | 9,300 | 1,400 | 0 |
| 08/05/2026 |
22.40
|
210,300 | 22.70 | 22.70 | 22.30 | 0 | 8,300 | 0 |
| 07/05/2026 |
22.70
|
354,100 | 22.95 | 23.15 | 22.55 | 1,300 | 63,200 | 0 |
| 06/05/2026 |
22.85
|
424,000 | 22.20 | 22.90 | 22 | 11,500 | 25,975 | 0 |
| 05/05/2026 |
22.20
|
251,000 | 22.55 | 22.65 | 22.20 | 0 | 40,300 | 0 |
| 04/05/2026 |
22.40
|
481,400 | 22.95 | 23.10 | 22.40 | 0 | 91,275 | 0 |
| 29/04/2026 |
22.95
|
602,000 | 22.40 | 23 | 22.40 | 64,300 | 31,900 | 0 |
| 28/04/2026 |
23.50
|
401,900 | 23.70 | 24 | 23.45 | 34,200 | 46,000 | 0 |
| 24/04/2026 |
23.70
|
332,200 | 23.90 | 24.15 | 23.65 | 41,500 | 19,300 | 0 |
| 23/04/2026 |
23.90
|
420,100 | 23.80 | 24.20 | 23.75 | 68,200 | 11,700 | 0 |
| 22/04/2026 |
23.80
|
444,900 | 23.70 | 23.85 | 23.30 | 13,900 | 26,400 | 0 |
| 21/04/2026 |
23.70
|
388,400 | 23.95 | 24.15 | 23.70 | 33,900 | 10,200 | 0 |
| 20/04/2026 |
23.95
|
399,500 | 23.85 | 24 | 23.75 | 57,600 | 3,600 | 0 |
| 17/04/2026 |
23.85
|
447,000 | 23.70 | 23.90 | 23.60 | 68,600 | 18,600 | 0 |
| 16/04/2026 |
23.70
|
412,000 | 24 | 24 | 23.50 | 26,900 | 25,900 | 0 |
| 15/04/2026 |
23.90
|
404,700 | 24.10 | 24.30 | 23.90 | 0 | 3,900 | 0 |
| 14/04/2026 |
23.90
|
436,400 | 24.10 | 24.45 | 23.90 | 16,900 | 3,800 | 0 |
| 13/04/2026 |
23.90
|
426,800 | 23.80 | 24 | 23.60 | 16,200 | 5,700 | 0 |
| 10/04/2026 |
23.85
|
505,200 | 23.75 | 24.30 | 23.70 | 7,200 | 0 | 0 |
| 09/04/2026 |
23.75
|
180,700 | 24.25 | 24.25 | 23.60 | 1,700 | 5,200 | 0 |
| 08/04/2026 |
24.25
|
471,700 | 23.75 | 24.25 | 23.70 | 28,100 | 3,000 | 0 |
| 07/04/2026 |
23
|
213,700 | 23 | 23.10 | 22.85 | 0 | 11,600 | -0.5 |
| 06/04/2026 |
23
|
206,400 | 23 | 23.25 | 22.85 | 0 | 14,100 | -0.3 |
| 03/04/2026 |
23
|
260,500 | 23.40 | 23.40 | 23 | 34,000 | 17,800 | 0.4 |
| 02/04/2026 |
23.40
|
215,300 | 23.75 | 23.75 | 23.20 | 13,200 | 19,300 | -0.2 |
| 01/04/2026 |
23.75
|
353,100 | 23.70 | 24.10 | 23.70 | 12,900 | 22,200 | -0.2 |
| 31/03/2026 |
23.50
|
207,100 | 23.25 | 23.60 | 23.25 | 0 | 9,000 | -0.2 |
| 30/03/2026 |
23.25
|
400,100 | 23.70 | 23.70 | 23 | 69,300 | 5,400 | 1.5 |
| 27/03/2026 |
24.05
|
353,300 | 23.20 | 24.25 | 23.20 | 69,300 | 5,400 | 1.5 |
| 26/03/2026 |
23.20
|
231,700 | 23.50 | 23.50 | 23.15 | 0 | 21,200 | -0.5 |
| 25/03/2026 |
23.60
|
300,400 | 23.75 | 24.10 | 23.50 | 8,400 | 19,300 | -0.3 |
| 24/03/2026 |
23.40
|
245,200 | 24 | 24 | 23.20 | 8,500 | 56,600 | -1.1 |
| 23/03/2026 |
22.90
|
319,500 | 23 | 23.20 | 22.65 | 8,500 | 56,600 | -1.1 |
| 20/03/2026 |
23.25
|
308,100 | 23.40 | 23.50 | 23.20 | 52,400 | 10,700 | 1.0 |
| 19/03/2026 |
23.40
|
334,200 | 23.50 | 23.50 | 23.10 | 31,200 | 60,700 | -0.7 |
| 18/03/2026 |
23.70
|
413,600 | 23.95 | 24.50 | 23.70 | 13,700 | 34,000 | -0.5 |
| 17/03/2026 |
23.95
|
374,000 | 23.40 | 24.20 | 23.40 | 24,900 | 12,200 | 0.3 |
| 16/03/2026 |
23.35
|
354,900 | 23.15 | 23.70 | 23.15 | 43,300 | 34,900 | 0.2 |
| 13/03/2026 |
23.15
|
559,900 | 23.90 | 23.90 | 23.10 | 43,300 | 34,900 | 0.2 |
| 12/03/2026 |
24
|
321,200 | 24.40 | 24.40 | 24 | 33,400 | 39,000 | -0.1 |