| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.30 | 1.12% | 265,549,100 | 28,301,600 | 759.8 |
24.10
27.90
27.10
|
|
2 tháng
(2026-07-20) |
0.30 | 1.12% | 472,247,700 | 48,935,100 | 1,318.5 |
24.10
27.90
27.10
|
|
3 tháng
(2026-06-18) |
0.30 | 1.12% | 723,964,700 | 69,400,800 | 1,869.9 |
24.10
29.10
27.10
|
|
6 tháng
(2026-03-20) |
0.30 | 1.12% | 1,450,305,400 | 115,950,400 | 3,119.8 |
24.10
29.70
27.10
|
|
12 tháng
(2025-09-22) |
5.66 | 26.40% | 2,891,902,500 | 233,887,400 | 6,205.9 |
16.56
29.70
27.10
|
|
24 tháng
(2024-09-26) |
9.23 | 51.68% | 5,734,191,700 | 426,842,076 | 10,999.1 |
13.80
29.70
27.10
|
|
36 tháng
(2023-10-02) |
15.48 | 133.18% | 7,936,371,200 | 637,457,074 | 16,678.6 |
10.63
29.70
27.10
|
|
60 tháng
(2021-10-12) |
16.30 | 150.99% | 10,508,899,600 | 872,309,821 | 22,693.3 |
7.40
29.70
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
27.60
|
14,772,600 | 27 | 27.60 | 26.90 | 5,674,704 | 449,300 | 0 |
| 16/09/2026 |
27.10
|
9,625,600 | 27 | 27.10 | 26.80 | 2,795,500 | 977,876 | 46.0 |
| 15/09/2026 |
27.10
|
7,863,900 | 26.80 | 27.10 | 26.75 | 3,782,600 | 671,000 | 83.9 |
| 14/09/2026 |
26.80
|
9,753,600 | 26.70 | 27 | 26.50 | 3,282,500 | 1,571,600 | 46.0 |
| 11/09/2026 |
26.80
|
9,354,300 | 27.10 | 27.20 | 26.60 | 263,900 | 2,102,200 | -49.4 |
| 10/09/2026 |
27.45
|
8,914,400 | 27.30 | 27.50 | 27 | 905,000 | 2,347,900 | -39.2 |
| 09/09/2026 |
27.50
|
11,462,000 | 27.40 | 27.60 | 27.25 | 4,861,800 | 888,200 | 109.1 |
| 08/09/2026 |
27.35
|
6,472,400 | 27.40 | 27.50 | 27.15 | 542,000 | 148,600 | 10.7 |
| 07/09/2026 |
27.35
|
7,974,600 | 27.20 | 27.65 | 27.05 | 2,217,000 | 243,000 | 54.0 |
| 04/09/2026 |
27.20
|
8,992,100 | 27.25 | 27.40 | 26.95 | 894,200 | 2,760,600 | -50.6 |
| 03/09/2026 |
27.20
|
9,829,900 | 27.75 | 27.85 | 27.05 | 387,400 | 1,726,800 | -36.8 |
| 02/09/2026 |
26.80
|
13,142,300 | 26.75 | 26.80 | 26.25 | 3,644,600 | 2,982,400 | 17.6 |
| 01/09/2026 |
27.90
|
29,852,300 | 28.85 | 29.10 | 27.50 | 943,300 | 4,111,900 | -89.6 |
| 31/08/2026 |
26.80
|
9,753,600 | 26.70 | 27 | 26.50 | 3,282,500 | 1,571,600 | 46.0 |
| 28/08/2026 |
27.80
|
8,500,100 | 27.85 | 27.85 | 27.50 | 470,300 | 370,400 | 2.8 |
| 27/08/2026 |
27.80
|
11,713,600 | 27.85 | 28.05 | 27.60 | 2,421,900 | 2,303,800 | 3.2 |
| 26/08/2026 |
27.75
|
13,487,600 | 27 | 27.80 | 26.85 | 2,241,200 | 2,344,500 | -2.7 |
| 25/08/2026 |
27
|
11,433,300 | 27.40 | 27.50 | 27 | 1,844,500 | 2,017,200 | -4.6 |
| 24/08/2026 |
27.40
|
14,298,600 | 27.65 | 28 | 27.35 | 1,693,000 | 1,460,000 | 6.5 |
| 21/08/2026 |
27.30
|
13,429,400 | 26.90 | 27.30 | 26.55 | 1,372,900 | 900,800 | 12.9 |
| 20/08/2026 |
26.85
|
8,925,400 | 26.80 | 27 | 26.70 | 1,688,100 | 612,900 | 28.8 |
| 19/08/2026 |
26.70
|
7,068,400 | 27 | 27 | 26.40 | 631,500 | 345,700 | 7.5 |
| 18/08/2026 |
26.95
|
8,433,500 | 26.85 | 27.20 | 26.60 | 360,100 | 683,700 | -8.6 |
| 17/08/2026 |
26.85
|
7,343,800 | 26.40 | 27 | 26.20 | 1,307,500 | 215,000 | 29.1 |
| 14/08/2026 |
26.45
|
8,262,000 | 26.75 | 26.90 | 26.20 | 1,124,300 | 516,800 | 16.2 |
| 13/08/2026 |
26.70
|
10,389,500 | 27.30 | 27.60 | 26.70 | 1,430,000 | 545,500 | 23.9 |
| 12/08/2026 |
27.20
|
12,857,900 | 26.90 | 27.40 | 26.65 | 2,758,200 | 232,200 | 68.4 |
| 11/08/2026 |
26.90
|
8,298,300 | 26.95 | 27.10 | 26.80 | 1,337,700 | 445,800 | 24.0 |
| 10/08/2026 |
26.95
|
10,622,700 | 26.65 | 27 | 26.35 | 785,600 | 1,577,000 | -21.0 |
| 07/08/2026 |
26.55
|
9,863,000 | 26.50 | 26.90 | 26.30 | 496,800 | 990,900 | -13.2 |
| 06/08/2026 |
26.55
|
7,703,200 | 26.55 | 26.65 | 26.25 | 926,700 | 395,200 | 14.1 |
| 05/08/2026 |
26.55
|
9,378,200 | 26.75 | 26.75 | 26.20 | 1,093,300 | 1,998,000 | -23.9 |
| 04/08/2026 |
26.70
|
11,276,100 | 26.10 | 26.75 | 25.90 | 1,907,200 | 505,400 | 36.9 |
| 03/08/2026 |
26
|
7,651,800 | 25.30 | 26 | 25.25 | 1,109,900 | 1,032,200 | 1.9 |
| 31/07/2026 |
25.20
|
8,862,700 | 25.70 | 25.80 | 25.20 | 883,900 | 1,727,700 | -21.5 |
| 30/07/2026 |
25.70
|
8,988,900 | 25.40 | 25.90 | 25.15 | 1,264,100 | 884,800 | 9.7 |
| 29/07/2026 |
25.50
|
12,884,000 | 25.05 | 25.55 | 24.50 | 1,143,000 | 3,796,100 | -66.8 |
| 28/07/2026 |
25.10
|
11,492,300 | 25.15 | 25.30 | 24.45 | 1,306,700 | 2,460,000 | -28.7 |
| 27/07/2026 |
25.30
|
8,996,000 | 25.80 | 26 | 25.30 | 1,891,400 | 1,680,700 | 5.6 |
| 24/07/2026 |
25.85
|
7,790,800 | 25.75 | 25.85 | 25.45 | 1,227,200 | 1,118,900 | 2.8 |
| 23/07/2026 |
25.95
|
11,625,200 | 25.80 | 25.95 | 25.15 | 900,600 | 2,507,500 | -41.1 |
| 22/07/2026 |
25.80
|
20,862,800 | 27 | 27.10 | 25.40 | 1,289,000 | 4,022,600 | -71.1 |
| 21/07/2026 |
26.95
|
11,346,700 | 26.85 | 27 | 26.60 | 4,165,600 | 811,100 | 90.3 |
| 20/07/2026 |
26.85
|
15,270,800 | 27.15 | 27.25 | 26.50 | 2,216,200 | 1,017,100 | 32.1 |
| 17/07/2026 |
27.25
|
9,883,200 | 27.10 | 27.40 | 26.85 | 1,271,200 | 1,660,400 | -10.4 |
| 16/07/2026 |
27.15
|
13,607,200 | 26.30 | 27.15 | 26.05 | 3,115,000 | 305,300 | 74.9 |
| 15/07/2026 |
26.35
|
8,384,000 | 27 | 27 | 26.25 | 1,008,400 | 948,200 | 1.8 |
| 14/07/2026 |
26.80
|
9,627,000 | 26.55 | 26.80 | 26.25 | 895,500 | 433,600 | 12.3 |
| 13/07/2026 |
26.70
|
15,616,400 | 26.80 | 26.85 | 26 | 2,866,300 | 637,800 | 58.9 |
| 10/07/2026 |
27
|
11,150,500 | 27.10 | 27.45 | 27 | 1,809,600 | 762,900 | 28.4 |
| 09/07/2026 |
27.30
|
7,072,900 | 27.40 | 27.50 | 27.15 | 984,100 | 663,900 | 8.7 |
| 08/07/2026 |
27.55
|
7,623,800 | 27.70 | 27.75 | 27.40 | 438,200 | 492,200 | -1.5 |
| 07/07/2026 |
27.70
|
18,795,400 | 27.10 | 27.80 | 27.10 | 2,737,000 | 774,700 | 54.0 |
| 06/07/2026 |
27.20
|
17,386,600 | 26.90 | 27.40 | 26.75 | 2,419,600 | 1,736,300 | 18.6 |
| 03/07/2026 |
26.95
|
16,241,300 | 26.70 | 26.95 | 26.50 | 2,654,400 | 1,779,200 | 23.5 |
| 02/07/2026 |
26.60
|
7,855,100 | 26.65 | 26.70 | 26.45 | 305,000 | 580,400 | -7.3 |
| 01/07/2026 |
26.60
|
20,462,000 | 25.85 | 26.75 | 25.85 | 3,545,500 | 232,900 | 87.9 |
| 30/06/2026 |
25.85
|
9,491,800 | 25.90 | 26 | 25.80 | 274,500 | 391,500 | -3.0 |
| 29/06/2026 |
25.80
|
8,446,300 | 25.40 | 25.80 | 25.40 | 1,397,800 | 367,200 | 26.5 |
| 26/06/2026 |
25.40
|
7,697,500 | 25.55 | 25.65 | 25.25 | 87,400 | 2,578,400 | -63.2 |
| 25/06/2026 |
25.60
|
9,201,800 | 25.70 | 26 | 25.60 | 1,159,300 | 1,250,000 | -2.2 |
| 24/06/2026 |
25.70
|
8,182,000 | 25.65 | 25.75 | 25.40 | 473,700 | 1,361,100 | -22.6 |
| 23/06/2026 |
25.65
|
18,110,700 | 25.30 | 26.10 | 25.20 | 2,069,800 | 1,549,800 | 13.4 |
| 22/06/2026 |
25.25
|
6,448,700 | 25.10 | 25.30 | 25 | 652,900 | 336,600 | 8.0 |
| 19/06/2026 |
25.15
|
8,990,000 | 25.15 | 25.20 | 24.95 | 110,600 | 867,700 | -19.0 |
| 18/06/2026 |
25.15
|
6,607,400 | 25.30 | 25.40 | 25.10 | 157,400 | 1,957,100 | -45.3 |
| 17/06/2026 |
25.25
|
9,778,100 | 25.25 | 25.40 | 25 | 390,600 | 943,100 | -13.8 |
| 16/06/2026 |
25.25
|
9,770,800 | 25.35 | 25.35 | 25.10 | 315,700 | 2,751,400 | -61.3 |
| 15/06/2026 |
25.20
|
8,187,000 | 25.40 | 25.40 | 25.10 | 712,100 | 3,431,000 | -68.5 |
| 12/06/2026 |
25.20
|
8,151,600 | 25.35 | 25.40 | 25 | 788,400 | 2,229,400 | -36.2 |
| 11/06/2026 |
25.10
|
4,989,700 | 25.25 | 25.35 | 25.05 | 124,000 | 1,320,600 | -30.0 |
| 10/06/2026 |
25.30
|
7,331,700 | 25.20 | 25.45 | 25.10 | 1,235,400 | 1,624,400 | -9.8 |
| 09/06/2026 |
25.10
|
6,205,100 | 25.20 | 25.30 | 25.10 | 344,900 | 1,425,200 | -27.2 |
| 08/06/2026 |
25.10
|
6,508,900 | 25.25 | 25.25 | 24.95 | 216,300 | 687,100 | -11.8 |
| 05/06/2026 |
25.50
|
6,811,600 | 25.50 | 25.55 | 25.25 | 522,100 | 349,400 | 4.4 |
| 04/06/2026 |
25.45
|
6,622,800 | 25.30 | 25.50 | 25 | 449,000 | 1,250,500 | -20.1 |
| 03/06/2026 |
25.20
|
10,671,100 | 24.90 | 25.60 | 24.80 | 1,332,300 | 1,078,500 | 6.2 |
| 02/06/2026 |
24.90
|
14,726,000 | 25.75 | 25.75 | 24.90 | 240,600 | 5,087,300 | -122.2 |
| 01/06/2026 |
25.75
|
6,492,100 | 25.85 | 25.85 | 25.65 | 118,800 | 377,200 | -6.7 |
| 29/05/2026 |
25.90
|
14,130,900 | 25.85 | 26 | 25.55 | 1,558,800 | 2,548,000 | -25.3 |
| 28/05/2026 |
25.85
|
15,591,700 | 26.75 | 27 | 25.85 | 991,700 | 5,548,600 | -119.3 |
| 27/05/2026 |
26.70
|
10,431,600 | 26.60 | 26.70 | 26.25 | 1,143,800 | 581,800 | 14.9 |
| 26/05/2026 |
26.50
|
8,573,600 | 26.40 | 26.65 | 26.25 | 1,256,200 | 606,900 | 17.2 |
| 25/05/2026 |
26.40
|
12,112,000 | 25.90 | 26.60 | 25.90 | 4,868,900 | 589,700 | 112.0 |
| 22/05/2026 |
25.85
|
7,651,700 | 25.85 | 25.90 | 25.60 | 962,600 | 585,100 | 9.8 |
| 21/05/2026 |
25.85
|
10,622,300 | 26 | 26.25 | 25.75 | 892,200 | 1,125,400 | -6.1 |
| 20/05/2026 |
25.80
|
19,024,500 | 26.45 | 26.50 | 25.15 | 501,600 | 4,065,400 | -92.1 |
| 19/05/2026 |
26.70
|
14,045,500 | 27.50 | 27.50 | 26.65 | 342,300 | 2,279,400 | -52.1 |
| 18/05/2026 |
27.45
|
10,510,600 | 27.35 | 27.55 | 27.15 | 1,777,100 | 446,700 | 36.3 |
| 15/05/2026 |
27.55
|
13,065,500 | 27.85 | 28.10 | 27.50 | 1,047,000 | 1,454,900 | -11.3 |
| 14/05/2026 |
27.80
|
13,977,800 | 27.75 | 28.10 | 27.60 | 2,031,700 | 1,619,200 | 11.5 |
| 13/05/2026 |
27.70
|
16,286,000 | 27.40 | 27.80 | 27.25 | 980,500 | 1,557,400 | -16.0 |
| 12/05/2026 |
27.35
|
12,280,300 | 26.90 | 27.45 | 26.80 | 1,598,500 | 764,700 | 22.4 |
| 11/05/2026 |
26.90
|
11,526,600 | 27.35 | 27.50 | 26.90 | 596,500 | 423,200 | 4.7 |
| 08/05/2026 |
27.35
|
10,899,600 | 27.50 | 27.60 | 27.25 | 187,400 | 387,800 | -5.5 |
| 07/05/2026 |
27.50
|
29,836,500 | 26.65 | 27.80 | 26.65 | 3,716,700 | 529,600 | 86.8 |
| 06/05/2026 |
26.60
|
13,555,700 | 26.45 | 26.75 | 26.35 | 2,149,600 | 1,933,800 | 5.6 |
| 05/05/2026 |
26.40
|
10,206,900 | 26.40 | 26.50 | 26 | 543,200 | 1,726,100 | -30.9 |
| 04/05/2026 |
26.50
|
6,985,200 | 26.60 | 26.75 | 26.45 | 1,353,500 | 907,000 | 12.0 |
| 01/05/2026 |
28.95
|
24,967,900 | 29.50 | 29.50 | 28 | 2,140,000 | 5,476,400 | -95.3 |
| 30/04/2026 |
26.80
|
9,753,600 | 26.70 | 27 | 26.50 | 3,282,500 | 1,571,600 | 46.0 |