| 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) |
0.70 | 2.57% | 15,568,600 | 88,400 | 2.5 |
26.90
36
27.70
|
|
2 tháng
(2026-07-20) |
0.70 | 2.57% | 30,388,100 | 127,900 | 3.7 |
25.20
36
27.70
|
|
3 tháng
(2026-06-18) |
0.70 | 2.57% | 47,557,500 | 409,400 | 12.6 |
25.20
36
27.70
|
|
6 tháng
(2026-03-20) |
0.70 | 2.57% | 92,988,800 | 568,500 | 16.4 |
25.20
36
27.70
|
|
12 tháng
(2025-09-22) |
1.34 | 5.05% | 184,758,676 | 541,100 | 15.3 |
25.10
40.70
27.70
|
|
24 tháng
(2024-09-26) |
1.84 | 7.08% | 373,156,539 | 1,196,900 | 29.0 |
24.43
46.77
27.70
|
|
36 tháng
(2023-10-02) |
11.12 | 66.27% | 549,677,000 | 1,247,600 | 33.0 |
15.67
46.77
27.70
|
|
60 tháng
(2021-10-12) |
-0.98 | -3.40% | 762,554,773 | 1,065,876 | 39.6 |
10.69
46.77
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
28.90
|
1,731,300 | 27.30 | 29.60 | 27.30 | 20,900 | 3,800 | 0 |
| 16/09/2026 |
27.70
|
478,200 | 28 | 28 | 27.30 | 44,000 | 14,000 | 0.1 |
| 15/09/2026 |
27.90
|
332,100 | 26.90 | 27.90 | 26.90 | 72,400 | 1,200 | 2.0 |
| 14/09/2026 |
27.20
|
753,100 | 27.70 | 28 | 26.80 | 4,200 | 0 | 0.1 |
| 11/09/2026 |
27.50
|
974,300 | 28.20 | 28.40 | 27.50 | 5,300 | 37,200 | -0.9 |
| 10/09/2026 |
28.40
|
615,800 | 28.20 | 28.80 | 27.80 | 8,700 | 2,900 | 0.2 |
| 09/09/2026 |
28.20
|
471,100 | 28.20 | 28.80 | 28 | 0 | 3,900 | -0.1 |
| 08/09/2026 |
28.20
|
699,500 | 28 | 28.90 | 27.90 | 4,900 | 0 | 0.1 |
| 07/09/2026 |
27.90
|
1,213,600 | 28.80 | 29 | 27.80 | 13,100 | 0 | 0.4 |
| 04/09/2026 |
28.70
|
1,325,100 | 29.80 | 30.10 | 28.70 | 0 | 0 | 0 |
| 03/09/2026 |
29.60
|
979,800 | 29.30 | 30.70 | 28.80 | 25,900 | 0 | 0.8 |
| 02/09/2026 |
29.30
|
117,100 | 30 | 30 | 29.20 | 1,200 | 0 | 0.0 |
| 01/09/2026 |
30.30
|
301,400 | 30.50 | 31.50 | 30.20 | 10,000 | 40,500 | -0.9 |
| 31/08/2026 |
27.20
|
753,100 | 27.70 | 28 | 26.80 | 4,200 | 0 | 0.1 |
| 28/08/2026 |
29.50
|
3,305,600 | 27.20 | 29.70 | 26.90 | 0 | 0 | 0 |
| 27/08/2026 |
27
|
388,100 | 26.80 | 27.20 | 26.70 | 0 | 0 | 0 |
| 26/08/2026 |
26.80
|
389,800 | 26.40 | 26.90 | 26.40 | 0 | 0 | 0 |
| 25/08/2026 |
26.40
|
720,200 | 26.90 | 27.10 | 26.40 | 0 | 0 | 0 |
| 24/08/2026 |
26.90
|
698,000 | 27.50 | 28.50 | 26.90 | 0 | 7,400 | -0.2 |
| 21/08/2026 |
27.40
|
1,202,400 | 25.90 | 27.60 | 25.90 | 10,000 | 14,300 | -0.1 |
| 20/08/2026 |
25.90
|
267,700 | 26.10 | 26.30 | 25.50 | 0 | 28,800 | -0.7 |
| 19/08/2026 |
25.90
|
199,700 | 26 | 26.20 | 25.70 | 0 | 0 | 0 |
| 18/08/2026 |
26.20
|
381,500 | 26.30 | 26.70 | 25.30 | 0 | 0 | 0 |
| 17/08/2026 |
26.40
|
203,300 | 26.60 | 26.80 | 26.10 | 0 | 0 | 0 |
| 14/08/2026 |
26.60
|
781,500 | 27 | 27 | 26.10 | 2,900 | 0 | 0.1 |
| 13/08/2026 |
27.10
|
751,900 | 27 | 27.50 | 26.70 | 0 | 0 | 0 |
| 12/08/2026 |
27
|
722,000 | 27.20 | 27.50 | 26.80 | 2,800 | 0 | 0.1 |
| 11/08/2026 |
27.20
|
1,166,800 | 28 | 28.40 | 27.10 | 0 | 58,100 | -1.6 |
| 10/08/2026 |
27.70
|
732,600 | 26.20 | 27.80 | 26.20 | 2,100 | 32,100 | -0.8 |
| 07/08/2026 |
26.90
|
698,200 | 26.30 | 27.80 | 26.20 | 41,700 | 0 | 1.1 |
| 06/08/2026 |
26.30
|
519,000 | 26.80 | 27.30 | 26.10 | 1,300 | 1,400 | -0.0 |
| 05/08/2026 |
26.80
|
844,500 | 27.10 | 28.20 | 26.80 | 37,400 | 25,800 | 0.3 |
| 04/08/2026 |
27.20
|
916,100 | 26.50 | 27.20 | 26.40 | 32,500 | 7,600 | 0.7 |
| 03/08/2026 |
26.40
|
785,200 | 25.50 | 26.70 | 25.40 | 0 | 1,300 | -0.0 |
| 31/07/2026 |
25.10
|
1,177,200 | 26.30 | 26.50 | 25.10 | 0 | 260,700 | -6.7 |
| 30/07/2026 |
26.20
|
1,080,600 | 25.20 | 27.10 | 25 | 9,600 | 28,100 | -0.5 |
| 29/07/2026 |
25.20
|
870,800 | 25.50 | 26 | 25 | 22,900 | 0 | 0.6 |
| 28/07/2026 |
25.80
|
1,424,800 | 22.40 | 26.10 | 22 | 134,500 | 3,100 | 3.2 |
| 27/07/2026 |
24.30
|
1,374,000 | 26.30 | 26.70 | 24.20 | 33,800 | 3,300 | 0.7 |
| 24/07/2026 |
26.10
|
1,088,200 | 28.20 | 28.20 | 26.10 | 0 | 34,900 | -1.0 |
| 23/07/2026 |
28.10
|
1,563,800 | 28.60 | 29.40 | 26.60 | 0 | 0 | 0 |
| 22/07/2026 |
28.50
|
1,194,200 | 28.90 | 29.70 | 27.90 | 6,500 | 0 | 0.2 |
| 21/07/2026 |
28.90
|
791,700 | 26 | 29.50 | 26 | 29,400 | 25,300 | 0.1 |
| 20/07/2026 |
28.30
|
2,728,900 | 31.10 | 31.10 | 28 | 10,600 | 147,000 | -3.9 |
| 17/07/2026 |
31.10
|
1,223,900 | 33.50 | 33.60 | 31.10 | 0 | 0 | 0 |
| 16/07/2026 |
33.40
|
2,265,400 | 33.70 | 33.90 | 31.10 | 24,000 | 17,700 | 0.2 |
| 15/07/2026 |
34.10
|
1,816,200 | 33.70 | 34.90 | 33.30 | 7,500 | 47,800 | -1.4 |
| 14/07/2026 |
33.50
|
1,045,500 | 33.50 | 33.70 | 32.40 | 0 | 61,200 | -2.0 |
| 13/07/2026 |
34
|
3,692,600 | 35.80 | 35.90 | 32.40 | 27,800 | 117,500 | -3.0 |
| 10/07/2026 |
35.90
|
970,700 | 35.80 | 36.40 | 35.10 | 9,200 | 82,900 | -2.6 |
| 09/07/2026 |
36
|
1,303,900 | 36 | 36.60 | 35 | 22,300 | 2,100 | 0.7 |
| 08/07/2026 |
36
|
2,158,300 | 37 | 37.80 | 35.70 | 32,100 | 0 | 1.2 |
| 07/07/2026 |
35.70
|
2,929,300 | 32.50 | 35.70 | 32.40 | 251,100 | 45,900 | 7.0 |
| 06/07/2026 |
32.50
|
2,237,200 | 31.90 | 33 | 31 | 0 | 0 | 0 |
| 03/07/2026 |
31.90
|
2,159,600 | 32.50 | 32.50 | 30.40 | 0 | 14,400 | -0.5 |
| 02/07/2026 |
29.20
|
229,200 | 29.90 | 30.10 | 29 | 17,500 | 4,500 | 0.4 |
| 01/07/2026 |
27.50
|
393,800 | 27.10 | 27.60 | 26.90 | 0 | 0 | 0 |
| 30/06/2026 |
27
|
322,300 | 26.90 | 27.60 | 26.90 | 0 | 0 | 0 |
| 29/06/2026 |
26.90
|
237,700 | 26 | 26.90 | 25.90 | 45,500 | 0 | 1.2 |
| 26/06/2026 |
26
|
100,200 | 26.10 | 26.30 | 25.90 | 0 | 0 | 0 |
| 25/06/2026 |
26.10
|
113,900 | 26.50 | 26.80 | 26.10 | 0 | 0 | 0 |
| 24/06/2026 |
26.40
|
67,000 | 26 | 26.70 | 26 | 0 | 0 | 0 |
| 23/06/2026 |
26.30
|
335,000 | 26.80 | 27.50 | 26.30 | 0 | 0 | 0 |
| 22/06/2026 |
26.60
|
113,500 | 26.60 | 26.80 | 26.50 | 0 | 0 | 0 |
| 19/06/2026 |
26.60
|
210,100 | 26.90 | 27.30 | 26.50 | 100 | 8,000 | -0.2 |
| 18/06/2026 |
26.80
|
308,500 | 27.40 | 27.40 | 26.80 | 0 | 0 | 0 |
| 17/06/2026 |
27.40
|
381,500 | 27.10 | 27.50 | 26.60 | 0 | 1,400 | -0.0 |
| 16/06/2026 |
27
|
685,900 | 26.10 | 27.60 | 25.80 | 8,000 | 15,400 | -0.2 |
| 15/06/2026 |
25.90
|
256,200 | 25.50 | 26.10 | 25.40 | 0 | 0 | 0 |
| 12/06/2026 |
25.10
|
86,200 | 25.40 | 25.40 | 25.10 | 0 | 0 | 0 |
| 11/06/2026 |
25.20
|
175,700 | 25.20 | 25.20 | 25 | 2,400 | 0 | 0.1 |
| 10/06/2026 |
25.20
|
129,800 | 25.40 | 25.50 | 25.10 | 0 | 0 | 0 |
| 09/06/2026 |
25.20
|
72,100 | 25 | 25.30 | 24.80 | 0 | 0 | 0 |
| 08/06/2026 |
25.20
|
318,500 | 25.30 | 25.60 | 25 | 100 | 0 | 0.0 |
| 05/06/2026 |
25.60
|
177,100 | 25.80 | 25.80 | 25.30 | 0 | 0 | 0 |
| 04/06/2026 |
25.70
|
31,300 | 25.60 | 25.90 | 25.60 | 400 | 0 | 0.0 |
| 03/06/2026 |
25.60
|
240,700 | 25.50 | 25.90 | 25.20 | 6,000 | 0 | 0.2 |
| 02/06/2026 |
25.50
|
128,300 | 25.90 | 26 | 23.80 | 0 | 5,800 | -0.1 |
| 01/06/2026 |
26
|
269,400 | 26.10 | 26.50 | 25.90 | 0 | 0 | 0 |
| 29/05/2026 |
26.20
|
57,800 | 26.20 | 26.50 | 26.20 | 0 | 0 | 0 |
| 28/05/2026 |
26.40
|
156,100 | 26.60 | 26.90 | 26.30 | 0 | 0 | 0 |
| 27/05/2026 |
26.60
|
200,800 | 26.60 | 27 | 26.60 | 1,300 | 2,900 | -0.0 |
| 26/05/2026 |
26.60
|
243,600 | 26.10 | 26.80 | 26.10 | 0 | 500 | -0.0 |
| 25/05/2026 |
26.10
|
98,200 | 26.10 | 26.40 | 25.90 | 17,900 | 0 | 0.5 |
| 22/05/2026 |
26
|
189,100 | 25.90 | 26.50 | 25.80 | 0 | 0 | 0 |
| 21/05/2026 |
25.80
|
59,200 | 25.70 | 26 | 25.60 | 1,400 | 1,400 | -0.0 |
| 20/05/2026 |
25.70
|
267,400 | 25.80 | 25.90 | 25 | 5,400 | 0 | 0.1 |
| 19/05/2026 |
25.80
|
138,000 | 26.30 | 26.60 | 25.80 | 0 | 5,300 | -0.1 |
| 18/05/2026 |
26.20
|
158,000 | 25.70 | 26.20 | 25.70 | 11,100 | 9,800 | 0.0 |
| 15/05/2026 |
26
|
153,600 | 26.30 | 26.30 | 25.60 | 0 | 9,000 | -0.2 |
| 14/05/2026 |
25.90
|
84,200 | 26 | 26.30 | 25.70 | 0 | 12,300 | -0.3 |
| 13/05/2026 |
26
|
90,400 | 26.20 | 26.40 | 26 | 10,100 | 500 | 0.3 |
| 12/05/2026 |
26.20
|
43,800 | 26.20 | 26.40 | 26 | 2,700 | 0 | 0.1 |
| 11/05/2026 |
26.20
|
119,600 | 26.20 | 26.80 | 26.20 | 12,600 | 4,100 | 0.2 |
| 08/05/2026 |
26.40
|
100,200 | 26 | 26.60 | 26 | 2,700 | 0 | 0.1 |
| 07/05/2026 |
26.50
|
86,100 | 27 | 27 | 26.40 | 0 | 6,500 | -0.2 |
| 06/05/2026 |
26.90
|
199,600 | 25.90 | 26.90 | 25.80 | 2,300 | 17,600 | -0.4 |
| 05/05/2026 |
25.80
|
94,500 | 25.60 | 25.80 | 25.30 | 5,600 | 6,400 | -0.0 |
| 04/05/2026 |
25.70
|
95,500 | 25.80 | 25.90 | 25.50 | 6,100 | 5,400 | 0.0 |
| 01/05/2026 |
28.30
|
258,100 | 29.30 | 29.30 | 28.10 | 4,900 | 32,500 | -0.8 |
| 30/04/2026 |
27.20
|
753,100 | 27.70 | 28 | 26.80 | 4,200 | 0 | 0.1 |