| 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) |
-2.50 | -9.58% | 225,800 | -19,500 | 0 |
23.60
26.10
23.90
|
|
2 tháng
(2026-06-04) |
-2.60 | -9.92% | 380,300 | -65,000 | 0 |
23.60
26.60
23.90
|
|
3 tháng
(2026-05-05) |
-3.30 | -12.27% | 577,200 | -63,300 | 0 |
23.60
27.25
23.90
|
|
6 tháng
(2026-02-04) |
-5 | -17.48% | 1,380,000 | -130,600 | -1.1 |
23.60
28.70
23.90
|
|
12 tháng
(2025-08-08) |
-4.87 | -17.10% | 3,616,300 | -153,300 | -1.8 |
23.60
29.78
23.90
|
|
24 tháng
(2024-08-13) |
-2.54 | -9.72% | 7,888,357 | -7,500 | 2.7 |
23.60
30.34
23.90
|
|
36 tháng
(2023-08-21) |
2.45 | 11.61% | 14,203,180 | 1,509,917 | 46.2 |
20.91
30.34
23.90
|
|
60 tháng
(2021-08-30) |
2.60 | 12.39% | 28,575,834 | 1,466,492 | 47.7 |
18.28
30.34
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 03/08/2026 |
23.90
|
4,500 | 23.70 | 24 | 23.70 | 0 | 0 | 0 |
| 31/07/2026 |
23.60
|
38,600 | 23.60 | 23.60 | 23.45 | 0 | 0 | 0 |
| 30/07/2026 |
23.65
|
31,800 | 23.80 | 23.95 | 23.50 | 700 | 10,000 | 0 |
| 29/07/2026 |
24
|
17,200 | 24.15 | 24.15 | 23.85 | 100 | 0 | 0 |
| 28/07/2026 |
24.20
|
5,800 | 24.40 | 24.40 | 23.05 | 0 | 0 | 0 |
| 27/07/2026 |
24.40
|
3,200 | 24.65 | 24.65 | 24.40 | 0 | 0 | 0 |
| 24/07/2026 |
24.65
|
4,100 | 24.75 | 24.75 | 24.50 | 0 | 0 | 0 |
| 23/07/2026 |
24.50
|
12,300 | 24.65 | 24.65 | 24.50 | 0 | 5,000 | 0 |
| 22/07/2026 |
24.65
|
1,100 | 24.65 | 24.95 | 24.65 | 0 | 0 | 0 |
| 21/07/2026 |
24.65
|
4,500 | 24.55 | 24.65 | 24.55 | 0 | 0 | 0 |
| 20/07/2026 |
24.55
|
10,500 | 24.55 | 24.95 | 24.40 | 800 | 5,000 | 0 |
| 17/07/2026 |
24.50
|
30,700 | 24.55 | 24.80 | 24.50 | 4,000 | 0 | 0 |
| 16/07/2026 |
24.60
|
13,300 | 25.40 | 25.40 | 24.30 | 0 | 0 | 0 |
| 15/07/2026 |
24.60
|
15,300 | 25.50 | 25.50 | 24.60 | 0 | 5,000 | 0 |
| 14/07/2026 |
25.50
|
5,100 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 |
| 13/07/2026 |
25.80
|
11,000 | 25.70 | 25.80 | 25.50 | 0 | 0 | 0 |
| 10/07/2026 |
25.70
|
15,900 | 25.85 | 25.95 | 25.65 | 0 | 100 | 0 |
| 09/07/2026 |
25.85
|
1,300 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 08/07/2026 |
26.05
|
2,200 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 07/07/2026 |
26.10
|
1,500 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 06/07/2026 |
26.10
|
400 | 25.50 | 26.10 | 25.50 | 0 | 0 | 0 |
| 03/07/2026 |
26
|
13,800 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 02/07/2026 |
26.30
|
2,400 | 26.35 | 26.40 | 26.30 | 0 | 0 | 0 |
| 01/07/2026 |
26.30
|
1,700 | 26 | 26.30 | 26 | 0 | 0 | 0 |
| 30/06/2026 |
26.35
|
1,600 | 26.35 | 26.40 | 26.30 | 0 | 0 | 0 |
| 29/06/2026 |
26.35
|
4,200 | 26.40 | 26.40 | 26.20 | 3,000 | 0 | 0 |
| 26/06/2026 |
26
|
7,500 | 26.45 | 26.45 | 26 | 100 | 0 | 0 |
| 25/06/2026 |
26.10
|
1,200 | 26.30 | 26.30 | 26.05 | 0 | 0 | 0 |
| 24/06/2026 |
26.05
|
7,100 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 23/06/2026 |
26.40
|
2,900 | 26.30 | 26.40 | 26.20 | 0 | 0 | 0 |
| 22/06/2026 |
26.25
|
4,900 | 25.90 | 26.25 | 25.85 | 0 | 0 | 0 |
| 19/06/2026 |
25.90
|
22,100 | 26.50 | 26.50 | 25.40 | 1,100 | 20,000 | 0 |
| 18/06/2026 |
26.50
|
3,300 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 17/06/2026 |
26.50
|
3,000 | 26.50 | 26.50 | 26.20 | 800 | 0 | 0 |
| 16/06/2026 |
26.50
|
2,600 | 26.10 | 26.50 | 25.90 | 0 | 0 | 0 |
| 15/06/2026 |
26.50
|
7,900 | 26.50 | 26.60 | 25.90 | 0 | 0 | 0 |
| 12/06/2026 |
26.50
|
300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 11/06/2026 |
26.30
|
3,600 | 26.30 | 26.50 | 26.30 | 0 | 500 | 0 |
| 10/06/2026 |
26.15
|
13,500 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 09/06/2026 |
26.20
|
6,000 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 |
| 08/06/2026 |
26.20
|
5,800 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 05/06/2026 |
26.60
|
6,100 | 26.20 | 26.60 | 26 | 0 | 0 | 0 |
| 04/06/2026 |
26.20
|
33,000 | 26.65 | 26.80 | 25.50 | 0 | 30,000 | 0 |
| 03/06/2026 |
26.80
|
8,700 | 27 | 27.10 | 26.50 | 200 | 0 | 0 |
| 02/06/2026 |
27
|
16,900 | 27.10 | 27.10 | 27 | 0 | 0 | 0 |
| 01/06/2026 |
27.20
|
1,000 | 27.30 | 27.30 | 27.20 | 0 | 0 | 0 |
| 29/05/2026 |
27.20
|
6,700 | 27 | 27.20 | 27 | 0 | 0 | 0 |
| 28/05/2026 |
27.25
|
2,100 | 27.25 | 27.25 | 27 | 0 | 0 | 0 |
| 27/05/2026 |
27.25
|
20,600 | 27.25 | 27.25 | 27 | 0 | 0 | 0 |
| 26/05/2026 |
27.10
|
13,100 | 27.20 | 27.30 | 27.10 | 0 | 0 | 0 |
| 25/05/2026 |
27.15
|
9,100 | 27 | 27.15 | 27 | 0 | 0 | 0 |
| 22/05/2026 |
27.15
|
20,700 | 27 | 27.15 | 26.80 | 300 | 0 | 0 |
| 21/05/2026 |
27.15
|
8,500 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 |
| 20/05/2026 |
27.10
|
10,500 | 27 | 27.25 | 27 | 0 | 0 | 0 |
| 19/05/2026 |
27.20
|
28,300 | 27.10 | 27.25 | 27.10 | 0 | 0 | 0 |
| 18/05/2026 |
27.10
|
5,000 | 27.05 | 27.15 | 27 | 100 | 0 | 0 |
| 15/05/2026 |
27.05
|
3,400 | 27.05 | 27.05 | 27 | 0 | 0 | 0 |
| 14/05/2026 |
27.05
|
15,200 | 26.95 | 27.05 | 26.95 | 200 | 0 | 0 |
| 13/05/2026 |
27
|
15,500 | 27 | 27 | 26.80 | 700 | 0 | 0 |
| 12/05/2026 |
27
|
400 | 26.95 | 27 | 26.95 | 200 | 0 | 0 |
| 11/05/2026 |
27
|
2,500 | 27 | 27 | 26.90 | 0 | 0 | 0 |
| 08/05/2026 |
26.90
|
1,700 | 26.95 | 27.20 | 26.90 | 0 | 0 | 0 |
| 07/05/2026 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 06/05/2026 |
26.90
|
5,000 | 26.75 | 26.90 | 26.75 | 0 | 0 | 0 |
| 05/05/2026 |
26.90
|
1,000 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 04/05/2026 |
26.90
|
2,300 | 27.15 | 27.15 | 26.90 | 0 | 100 | 0 |
| 29/04/2026 |
27.15
|
11,600 | 27.05 | 27.15 | 27 | 0 | 0 | 0 |
| 28/04/2026 |
27.20
|
3,000 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 24/04/2026 |
27.30
|
3,000 | 27.10 | 27.30 | 26.90 | 0 | 0 | 0 |
| 23/04/2026 |
27.10
|
1,600 | 27.05 | 27.10 | 27.05 | 0 | 0 | 0 |
| 22/04/2026 |
27.20
|
5,100 | 27.30 | 27.30 | 27.05 | 0 | 0 | 0 |
| 21/04/2026 |
27.05
|
7,900 | 27.10 | 27.10 | 27 | 0 | 0 | 0 |
| 20/04/2026 |
27.10
|
10,900 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 17/04/2026 |
27.20
|
3,600 | 27 | 27.20 | 27 | 0 | 0 | 0 |
| 16/04/2026 |
27
|
46,300 | 27.25 | 27.25 | 26.85 | 0 | 26,500 | 0 |
| 15/04/2026 |
27.35
|
6,800 | 27.30 | 27.35 | 27.20 | 0 | 0 | 0 |
| 14/04/2026 |
27.20
|
14,000 | 27.40 | 27.40 | 27.20 | 0 | 0 | 0 |
| 13/04/2026 |
27.45
|
14,900 | 27.45 | 27.50 | 27.30 | 0 | 0 | 0 |
| 10/04/2026 |
27.45
|
11,900 | 27.80 | 27.85 | 27.30 | 0 | 0 | 0 |
| 09/04/2026 |
27.80
|
5,600 | 27.80 | 27.80 | 27.70 | 0 | 0 | 0 |
| 08/04/2026 |
27.80
|
35,400 | 27.60 | 27.80 | 26.50 | 100 | 0 | 0 |
| 07/04/2026 |
27.60
|
8,500 | 27.35 | 27.75 | 27.35 | 0 | 0 | 0 |
| 06/04/2026 |
27.70
|
12,400 | 27.80 | 27.85 | 27.60 | 0 | 0 | 0 |
| 03/04/2026 |
27.80
|
5,100 | 27.80 | 27.80 | 27.70 | 0 | 0 | 0 |
| 02/04/2026 |
27.80
|
9,200 | 27.80 | 27.80 | 27.50 | 0 | 0 | 0 |
| 01/04/2026 |
27.85
|
4,700 | 27.90 | 28 | 27.80 | 0 | 0 | 0 |
| 31/03/2026 |
27.90
|
8,300 | 27.60 | 27.90 | 27.55 | 0 | 6,800 | -0.2 |
| 30/03/2026 |
27.95
|
1,700 | 27.70 | 27.95 | 27.70 | 0 | 0 | 0 |
| 27/03/2026 |
27.80
|
6,600 | 27.45 | 27.80 | 27.45 | 0 | 0 | 0 |
| 26/03/2026 |
27.70
|
17,600 | 27.65 | 27.70 | 27.50 | 0 | 0 | 0 |
| 25/03/2026 |
27.80
|
16,700 | 28.15 | 28.15 | 27.60 | 0 | 0 | 0 |
| 24/03/2026 |
27.60
|
29,600 | 27.40 | 27.75 | 27.40 | 0 | 0 | 0 |
| 23/03/2026 |
27.50
|
23,700 | 27.80 | 27.80 | 27.40 | 0 | 0 | 0 |
| 20/03/2026 |
27.90
|
44,500 | 27.70 | 27.90 | 27.60 | 0 | 0 | 0 |
| 19/03/2026 |
27.90
|
3,000 | 28 | 28 | 27.80 | 0 | 0 | 0 |
| 18/03/2026 |
28
|
27,000 | 28 | 28 | 27.90 | 0 | 11,700 | -0.3 |
| 17/03/2026 |
27.85
|
21,100 | 28 | 28.25 | 27.80 | 0 | 0 | 0 |
| 16/03/2026 |
28.25
|
7,600 | 28.40 | 28.40 | 28.10 | 100 | 0 | 0.0 |
| 13/03/2026 |
28.25
|
9,300 | 28.60 | 28.60 | 28.10 | 100 | 0 | 0.0 |
| 12/03/2026 |
28.40
|
17,300 | 28.60 | 28.60 | 27.80 | 0 | 0 | 0 |