| 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) |
-2.30 | -9.87% | 1,285,200 | 800 | 0 |
20.60
24.20
21
|
|
2 tháng
(2026-06-04) |
-5 | -19.23% | 2,475,400 | 7,200 | 0 |
20.60
26.10
21
|
|
3 tháng
(2026-05-05) |
-7.30 | -25.80% | 4,870,400 | 6,400 | 0 |
20.60
29.30
21
|
|
6 tháng
(2026-02-04) |
-17.10 | -44.88% | 22,759,400 | 144,200 | 6.2 |
20.60
42
21
|
|
12 tháng
(2025-08-08) |
-10.60 | -33.54% | 51,269,900 | -71,400 | -1.6 |
20.60
42
21
|
|
24 tháng
(2024-08-13) |
-6.30 | -23.08% | 102,510,362 | 219,269 | 9.1 |
20.60
42
21
|
|
36 tháng
(2023-08-21) |
1.50 | 7.69% | 180,726,510 | 229,636 | 7.6 |
17.90
42
21
|
|
60 tháng
(2021-08-30) |
7.89 | 60.13% | 308,795,035 | 107,788 | 5.1 |
8.90
42
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 03/08/2026 |
21
|
115,700 | 21 | 21 | 20.60 | 8,700 | 48,400 | 0 |
| 31/07/2026 |
21
|
33,600 | 21.20 | 21.30 | 20.80 | 0 | 6,000 | 0 |
| 30/07/2026 |
21.40
|
62,200 | 21.10 | 21.40 | 21 | 0 | 0 | 0 |
| 29/07/2026 |
21
|
36,000 | 21.10 | 21.40 | 20.90 | 400 | 300 | 0 |
| 28/07/2026 |
21.10
|
42,900 | 20.80 | 21.10 | 20.50 | 3,400 | 500 | 0 |
| 27/07/2026 |
20.80
|
35,600 | 20.70 | 20.90 | 20.50 | 1,900 | 5,400 | 0 |
| 24/07/2026 |
21
|
86,500 | 21 | 21.20 | 20.80 | 8,000 | 0 | 0 |
| 23/07/2026 |
20.80
|
97,400 | 20.60 | 21 | 20 | 500 | 0 | 0 |
| 22/07/2026 |
20.60
|
82,100 | 19.40 | 21 | 18.90 | 0 | 500 | 0 |
| 21/07/2026 |
21
|
150,800 | 22 | 22.30 | 20.10 | 5,400 | 0 | 0 |
| 20/07/2026 |
22.30
|
71,000 | 23.30 | 23.50 | 22.20 | 0 | 0 | 0 |
| 17/07/2026 |
22.90
|
18,600 | 23.50 | 23.60 | 22.90 | 100 | 3,200 | 0 |
| 16/07/2026 |
23.30
|
68,100 | 23.20 | 23.30 | 22.20 | 500 | 1,800 | 0 |
| 15/07/2026 |
23.50
|
21,500 | 23.90 | 23.90 | 23.40 | 0 | 800 | 0 |
| 14/07/2026 |
23.90
|
99,200 | 24 | 24.10 | 23.40 | 3,200 | 1,200 | 0 |
| 13/07/2026 |
23.20
|
84,200 | 24.20 | 24.20 | 22.80 | 0 | 2,100 | 0 |
| 10/07/2026 |
23.60
|
24,300 | 24.20 | 24.20 | 23.50 | 900 | 2,400 | 0 |
| 09/07/2026 |
24.20
|
109,900 | 24 | 24.60 | 23.80 | 2,900 | 0 | 0 |
| 08/07/2026 |
23.90
|
46,600 | 23.30 | 24.10 | 23.30 | 2,100 | 0 | 0 |
| 07/07/2026 |
23.30
|
41,200 | 23.60 | 23.60 | 23 | 1,700 | 0 | 0 |
| 06/07/2026 |
23.30
|
73,500 | 24.20 | 24.20 | 23.30 | 700 | 6,700 | 0 |
| 03/07/2026 |
24.20
|
82,000 | 24.50 | 24.50 | 23.90 | 0 | 0 | 0 |
| 02/07/2026 |
24.60
|
13,700 | 24.80 | 24.80 | 24.40 | 0 | 0 | 0 |
| 01/07/2026 |
24.80
|
88,000 | 24.80 | 25.10 | 24.70 | 6,700 | 0 | 0 |
| 30/06/2026 |
24.30
|
12,000 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 |
| 29/06/2026 |
24.40
|
18,800 | 24.70 | 24.70 | 24 | 0 | 5,500 | 0 |
| 26/06/2026 |
24
|
40,000 | 24.50 | 24.50 | 23.90 | 0 | 1,000 | 0 |
| 25/06/2026 |
24.30
|
32,200 | 24.40 | 24.70 | 24.30 | 0 | 1,100 | 0 |
| 24/06/2026 |
24.70
|
73,300 | 23.70 | 24.90 | 23.30 | 3,600 | 900 | 0 |
| 23/06/2026 |
25
|
34,800 | 25.20 | 25.20 | 24.70 | 0 | 400 | 0 |
| 22/06/2026 |
25.30
|
47,000 | 25.30 | 25.80 | 24.60 | 3,800 | 300 | 0 |
| 19/06/2026 |
25.30
|
21,800 | 25 | 25.50 | 24.80 | 1,000 | 0 | 0 |
| 18/06/2026 |
25.40
|
114,200 | 24.60 | 27 | 24.60 | 500 | 0 | 0 |
| 17/06/2026 |
24.60
|
41,800 | 23 | 24.70 | 23 | 0 | 0 | 0 |
| 16/06/2026 |
24.50
|
79,400 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 15/06/2026 |
24.60
|
78,500 | 25.10 | 25.10 | 24.60 | 0 | 0 | 0 |
| 12/06/2026 |
25.10
|
35,000 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
| 11/06/2026 |
25.30
|
38,800 | 25.90 | 25.90 | 25.20 | 0 | 0 | 0 |
| 10/06/2026 |
25.30
|
34,100 | 25.20 | 25.40 | 25 | 0 | 0 | 0 |
| 09/06/2026 |
25.30
|
84,800 | 25.50 | 25.70 | 25.20 | 0 | 0 | 0 |
| 08/06/2026 |
25.60
|
100,600 | 25.70 | 26 | 25.40 | 0 | 0 | 0 |
| 05/06/2026 |
26.10
|
47,700 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 04/06/2026 |
26
|
71,700 | 26 | 26.70 | 26 | 0 | 0 | 0 |
| 03/06/2026 |
26
|
41,200 | 26.50 | 26.50 | 25.50 | 0 | 0 | 0 |
| 02/06/2026 |
26
|
81,600 | 26.10 | 26.30 | 25.90 | 0 | 4,300 | 0 |
| 01/06/2026 |
26.10
|
52,400 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
| 29/05/2026 |
26.60
|
104,500 | 26.60 | 26.60 | 26.20 | 0 | 0 | 0 |
| 28/05/2026 |
26.40
|
85,400 | 26.60 | 26.70 | 26.30 | 4,200 | 0 | 0 |
| 27/05/2026 |
26.60
|
45,800 | 26.80 | 26.80 | 26.40 | 400 | 0 | 0 |
| 26/05/2026 |
26.80
|
37,200 | 26.80 | 26.80 | 26.30 | 0 | 1,200 | 0 |
| 25/05/2026 |
26.30
|
125,000 | 26.60 | 27.30 | 26.20 | 0 | 11,300 | 0 |
| 22/05/2026 |
26.60
|
241,700 | 27.50 | 27.50 | 26.60 | 0 | 500 | 0 |
| 21/05/2026 |
27.50
|
56,200 | 28.30 | 28.30 | 27.40 | 0 | 0 | 0 |
| 20/05/2026 |
28.20
|
115,700 | 28.50 | 28.50 | 27 | 0 | 0 | 0 |
| 19/05/2026 |
28.50
|
176,100 | 29.80 | 29.90 | 27.60 | 3,900 | 0 | 0 |
| 18/05/2026 |
29.30
|
418,900 | 27.90 | 29.80 | 27.90 | 8,200 | 0 | 0 |
| 15/05/2026 |
27.80
|
100,800 | 28.10 | 28.50 | 27.60 | 1,800 | 0 | 0 |
| 14/05/2026 |
28.10
|
42,800 | 28.20 | 28.30 | 27.60 | 0 | 0 | 0 |
| 13/05/2026 |
28.10
|
185,100 | 27.30 | 28.80 | 27 | 0 | 0 | 0 |
| 12/05/2026 |
27
|
61,500 | 27.40 | 27.40 | 26.80 | 500 | 0 | 0 |
| 11/05/2026 |
27.30
|
43,200 | 27.20 | 27.30 | 26.60 | 0 | 0 | 0 |
| 08/05/2026 |
27.20
|
69,700 | 27.50 | 27.50 | 26.60 | 0 | 0 | 0 |
| 07/05/2026 |
27.50
|
90,900 | 28.30 | 28.30 | 26.90 | 0 | 2,500 | 0 |
| 06/05/2026 |
28.30
|
100,400 | 28.30 | 29 | 28.10 | 0 | 0 | 0 |
| 05/05/2026 |
28.30
|
118,900 | 27.60 | 29 | 27 | 0 | 0 | 0 |
| 04/05/2026 |
27.60
|
88,500 | 27.40 | 28.10 | 27.20 | 2,500 | 1,300 | 0 |
| 29/04/2026 |
26.90
|
130,300 | 26.80 | 26.90 | 26.20 | 0 | 4,000 | 0 |
| 28/04/2026 |
26.80
|
210,000 | 27.80 | 27.80 | 26.10 | 0 | 15,400 | 0 |
| 24/04/2026 |
27.70
|
95,800 | 27.80 | 28.50 | 27.60 | 1,300 | 18,500 | 0 |
| 23/04/2026 |
27.70
|
160,000 | 28.40 | 28.50 | 27.50 | 3,000 | 7,200 | 0 |
| 22/04/2026 |
28.40
|
55,400 | 28.10 | 28.70 | 28.10 | 0 | 0 | 0 |
| 21/04/2026 |
28.30
|
69,400 | 28.60 | 28.70 | 28 | 5,100 | 3,700 | 0 |
| 20/04/2026 |
28.60
|
65,600 | 29 | 29.60 | 28.30 | 0 | 13,400 | 0 |
| 17/04/2026 |
28.60
|
75,900 | 28.40 | 28.60 | 28 | 5,800 | 0 | 0 |
| 16/04/2026 |
28
|
151,400 | 28.40 | 28.60 | 27.90 | 5,800 | 4,200 | 0 |
| 15/04/2026 |
28.40
|
75,000 | 28.70 | 29.10 | 28.30 | 0 | 1,800 | 0 |
| 14/04/2026 |
28.70
|
82,000 | 29.40 | 29.40 | 28.70 | 0 | 1,600 | 0 |
| 13/04/2026 |
29.30
|
66,100 | 29.40 | 29.80 | 28.80 | 0 | 0 | 0 |
| 10/04/2026 |
29.40
|
196,200 | 28.80 | 29.90 | 28.10 | 2,300 | 900 | 0 |
| 09/04/2026 |
28.50
|
96,400 | 28.90 | 28.90 | 28 | 8,300 | 0 | 0 |
| 08/04/2026 |
28.90
|
91,500 | 29 | 29 | 28.30 | 0 | 0 | 0 |
| 07/04/2026 |
28.10
|
61,500 | 28.10 | 28.50 | 27.80 | 900 | 0 | -0.1 |
| 06/04/2026 |
28.10
|
92,700 | 28.50 | 28.70 | 28.10 | 0 | 7,600 | -0.2 |
| 03/04/2026 |
28.70
|
60,300 | 28.70 | 29.20 | 28.50 | 24,700 | 15,400 | 0.3 |
| 02/04/2026 |
28.50
|
117,100 | 29.20 | 29.40 | 28.50 | 21,200 | 2,700 | 0.7 |
| 01/04/2026 |
29.20
|
167,200 | 29.60 | 29.60 | 28.90 | 0 | 0 | 0 |
| 31/03/2026 |
29.30
|
103,700 | 29.40 | 29.40 | 29.20 | 4,500 | 2,900 | 0.0 |
| 30/03/2026 |
29.60
|
118,900 | 29.60 | 30.10 | 29.30 | 18,700 | 0 | 0.5 |
| 27/03/2026 |
29.60
|
100,300 | 29.10 | 29.60 | 29 | 18,700 | 0 | 0.5 |
| 26/03/2026 |
29.10
|
143,500 | 30.80 | 30.80 | 28.90 | 5,900 | 10,500 | -0.1 |
| 25/03/2026 |
29.60
|
146,400 | 29 | 30.20 | 26.90 | 1,400 | 10,400 | -0.3 |
| 24/03/2026 |
29
|
140,700 | 29 | 29.70 | 28.80 | 1,400 | 10,400 | -0.3 |
| 23/03/2026 |
29
|
278,400 | 29.70 | 30.50 | 29 | 27,200 | 13,000 | 0.4 |
| 20/03/2026 |
29.70
|
280,100 | 31.40 | 31.40 | 29.70 | 2,000 | 71,100 | -2.1 |
| 19/03/2026 |
30.60
|
195,500 | 31.80 | 32.10 | 30.30 | 2,000 | 71,100 | -2.1 |
| 18/03/2026 |
31.80
|
279,800 | 30.30 | 32 | 30.20 | 15,800 | 1,200 | 0.4 |
| 17/03/2026 |
30.30
|
186,500 | 30.30 | 30.90 | 30.20 | 79,600 | 31,800 | 1.4 |
| 16/03/2026 |
30.40
|
378,700 | 29.80 | 30.80 | 29.50 | 16,800 | 111,000 | -2.9 |
| 13/03/2026 |
30
|
876,600 | 32.30 | 32.50 | 30 | 8,000 | 84,100 | -2.5 |
| 12/03/2026 |
31.90
|
292,700 | 33 | 33.50 | 31.60 | 49,900 | 7,100 | 1.3 |