| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.30 | -4.73% | 37,197,500 | 248,600 | 0 |
24.30
36
25.10
|
|
2 tháng
(2026-06-01) |
0.20 | 0.77% | 41,958,400 | 280,460 | 0 |
24.30
36
25.10
|
|
3 tháng
(2026-05-04) |
0.50 | 1.95% | 44,594,100 | 277,960 | 0 |
24.30
36
25.10
|
|
6 tháng
(2026-02-02) |
-3.80 | -12.67% | 59,199,600 | 253,860 | 0.5 |
24.30
36
25.10
|
|
12 tháng
(2025-08-05) |
-13.15 | -33.42% | 112,161,300 | 23,760 | -8.3 |
24.30
42.18
25.10
|
|
24 tháng
(2024-08-12) |
-9.05 | -25.68% | 292,659,372 | -2,856,600 | -117.2 |
24.30
42.63
25.10
|
|
36 tháng
(2023-08-16) |
1.86 | 7.64% | 437,855,046 | -3,351,931 | -141.2 |
20.69
45.89
25.10
|
|
60 tháng
(2021-08-26) |
-1.73 | -6.18% | 608,816,453 | -4,965,806 | -168.3 |
10.69
45.89
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
25.10
|
1,177,200 | 26.30 | 26.50 | 25.10 | 0 | 260,700 | 0 |
| 30/07/2026 |
26.20
|
1,080,600 | 25.20 | 27.10 | 25 | 9,600 | 28,100 | 0 |
| 29/07/2026 |
25.20
|
870,800 | 25.50 | 26 | 25 | 22,900 | 0 | 0 |
| 28/07/2026 |
25.80
|
1,424,800 | 22.40 | 26.10 | 22 | 134,500 | 3,100 | 0 |
| 27/07/2026 |
24.30
|
1,374,000 | 26.30 | 26.70 | 24.20 | 33,800 | 3,300 | 0 |
| 24/07/2026 |
26.10
|
1,088,200 | 28.20 | 28.20 | 26.10 | 0 | 34,900 | 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 |
| 21/07/2026 |
28.90
|
791,700 | 26 | 29.50 | 26 | 29,400 | 25,300 | 0 |
| 20/07/2026 |
28.30
|
2,728,900 | 31.10 | 31.10 | 28 | 10,600 | 147,000 | 0 |
| 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 |
| 15/07/2026 |
34.10
|
1,816,200 | 33.70 | 34.90 | 33.30 | 7,500 | 47,800 | 0 |
| 14/07/2026 |
33.50
|
1,045,500 | 33.50 | 33.70 | 32.40 | 0 | 61,200 | 0 |
| 13/07/2026 |
34
|
3,692,600 | 35.80 | 35.90 | 32.40 | 27,800 | 117,500 | 0 |
| 10/07/2026 |
35.90
|
970,700 | 35.80 | 36.40 | 35.10 | 9,200 | 82,900 | 0 |
| 09/07/2026 |
36
|
1,303,900 | 36 | 36.60 | 35 | 22,300 | 2,100 | 0 |
| 08/07/2026 |
36
|
2,158,300 | 37 | 37.80 | 35.70 | 32,100 | 0 | 0 |
| 07/07/2026 |
35.70
|
2,929,300 | 32.50 | 35.70 | 32.40 | 251,100 | 45,900 | 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 |
| 02/07/2026 |
30.20
|
2,884,100 | 27.60 | 30.20 | 27.60 | 293,800 | 35,300 | 0 |
| 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 | 0 |
| 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 |
| 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 | 1,440 | 0 |
| 16/06/2026 |
27
|
685,900 | 26.10 | 27.60 | 25.80 | 8,000 | 15,400 | 0 |
| 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 |
| 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 |
| 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 |
| 03/06/2026 |
25.60
|
240,700 | 25.50 | 25.90 | 25.20 | 6,000 | 0 | 0 |
| 02/06/2026 |
25.50
|
128,300 | 25.90 | 26 | 23.80 | 0 | 5,800 | 0 |
| 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 |
| 26/05/2026 |
26.60
|
243,600 | 26.10 | 26.80 | 26.10 | 0 | 500 | 0 |
| 25/05/2026 |
26.10
|
98,200 | 26.10 | 26.40 | 25.90 | 17,900 | 0 | 0 |
| 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 |
| 20/05/2026 |
25.70
|
267,400 | 25.80 | 25.90 | 25 | 5,400 | 0 | 0 |
| 19/05/2026 |
25.80
|
138,000 | 26.30 | 26.60 | 25.80 | 0 | 5,300 | 0 |
| 18/05/2026 |
26.20
|
158,000 | 25.70 | 26.20 | 25.70 | 11,100 | 9,800 | 0 |
| 15/05/2026 |
26
|
153,600 | 26.30 | 26.30 | 25.60 | 0 | 9,000 | 0 |
| 14/05/2026 |
25.90
|
84,200 | 26 | 26.30 | 25.70 | 0 | 12,300 | 0 |
| 13/05/2026 |
26
|
90,400 | 26.20 | 26.40 | 26 | 10,100 | 500 | 0 |
| 12/05/2026 |
26.20
|
43,800 | 26.20 | 26.40 | 26 | 2,700 | 0 | 0 |
| 11/05/2026 |
26.20
|
119,600 | 26.20 | 26.80 | 26.20 | 12,600 | 4,100 | 0 |
| 08/05/2026 |
26.40
|
100,200 | 26 | 26.60 | 26 | 2,700 | 0 | 0 |
| 07/05/2026 |
26.50
|
86,100 | 27 | 27 | 26.40 | 0 | 6,500 | 0 |
| 06/05/2026 |
26.90
|
199,600 | 25.90 | 26.90 | 25.80 | 2,300 | 17,600 | 0 |
| 05/05/2026 |
25.80
|
94,500 | 25.60 | 25.80 | 25.30 | 5,600 | 6,400 | 0 |
| 04/05/2026 |
25.70
|
95,500 | 25.80 | 25.90 | 25.50 | 6,100 | 5,400 | 0 |
| 29/04/2026 |
25.60
|
94,600 | 25.50 | 25.80 | 25.10 | 2,800 | 8,500 | 0 |
| 28/04/2026 |
25.50
|
46,300 | 25.70 | 25.80 | 25.50 | 0 | 1,000 | 0 |
| 24/04/2026 |
25.60
|
89,500 | 25.90 | 25.90 | 25.60 | 15,000 | 5,900 | 0 |
| 23/04/2026 |
25.90
|
162,200 | 26.30 | 26.30 | 25.20 | 6,300 | 8,900 | 0 |
| 22/04/2026 |
26.30
|
88,800 | 26 | 26.50 | 24.70 | 0 | 4,600 | 0 |
| 21/04/2026 |
26.30
|
125,800 | 26.50 | 26.80 | 26.20 | 0 | 5,700 | 0 |
| 20/04/2026 |
26.60
|
98,700 | 26.80 | 26.90 | 26.50 | 0 | 0 | 0 |
| 17/04/2026 |
26.80
|
221,500 | 27.10 | 27.30 | 26.60 | 0 | 700 | 0 |
| 16/04/2026 |
27
|
126,300 | 27.30 | 27.50 | 26.90 | 100 | 2,200 | 0 |
| 15/04/2026 |
27.50
|
189,900 | 27.70 | 28 | 27.40 | 0 | 16,400 | 0 |
| 14/04/2026 |
27.60
|
126,800 | 27.50 | 27.70 | 27.20 | 0 | 2,300 | 0 |
| 13/04/2026 |
27.20
|
233,200 | 27 | 27.40 | 26.80 | 0 | 5,900 | 0 |
| 10/04/2026 |
27.30
|
199,100 | 27.80 | 27.90 | 27.10 | 0 | 0 | 0 |
| 09/04/2026 |
27.50
|
158,900 | 28.40 | 28.50 | 27.50 | 0 | 0 | 0 |
| 08/04/2026 |
28.40
|
578,000 | 27.10 | 28.50 | 27.10 | 14,600 | 21,400 | 0 |
| 07/04/2026 |
26.70
|
87,100 | 26.40 | 26.70 | 26.20 | 0 | 0 | -0.1 |
| 06/04/2026 |
26.20
|
103,700 | 26.30 | 26.90 | 26.10 | 54,600 | 0 | 1.4 |
| 03/04/2026 |
26.30
|
342,200 | 26.90 | 27 | 26.10 | 6,400 | 16,500 | -0.3 |
| 02/04/2026 |
26.90
|
211,500 | 27 | 27.60 | 26.80 | 0 | 16,800 | -0.5 |
| 01/04/2026 |
27.70
|
420,600 | 27.20 | 28 | 27.20 | 400 | 5,300 | -0.1 |
| 31/03/2026 |
26.70
|
344,300 | 26.30 | 27.30 | 25.80 | 8,100 | 13,500 | -0.1 |
| 30/03/2026 |
26
|
148,100 | 25.90 | 26.20 | 25.50 | 3,200 | 5,600 | -0.1 |
| 27/03/2026 |
26.30
|
157,300 | 26.20 | 26.30 | 25.30 | 3,200 | 5,600 | -0.1 |
| 26/03/2026 |
25.60
|
166,300 | 26.10 | 26.10 | 25.30 | 7,200 | 8,000 | -0.0 |
| 25/03/2026 |
26.10
|
287,800 | 24.70 | 26.20 | 24.70 | 3,800 | 9,100 | -0.1 |
| 24/03/2026 |
24.70
|
199,500 | 24.60 | 25.70 | 24.50 | 3,800 | 9,100 | -0.1 |
| 23/03/2026 |
24.30
|
428,800 | 25.90 | 25.90 | 24.20 | 20,600 | 28,400 | -0.2 |
| 20/03/2026 |
26.20
|
198,900 | 26.20 | 26.40 | 25.50 | 8,400 | 0 | 0.2 |
| 19/03/2026 |
26.10
|
380,700 | 26.50 | 26.50 | 25.90 | 8,400 | 0 | 0.2 |
| 18/03/2026 |
26.70
|
231,000 | 27.10 | 27.20 | 26.60 | 5,900 | 4,900 | 0.0 |
| 17/03/2026 |
27
|
215,400 | 27.10 | 27.70 | 26.70 | 200 | 7,800 | -0.2 |
| 16/03/2026 |
26.80
|
156,100 | 26.70 | 27.30 | 26.50 | 4,700 | 3,000 | 0.0 |
| 13/03/2026 |
26.70
|
319,300 | 27.30 | 27.30 | 26.50 | 200 | 5,200 | -0.1 |
| 12/03/2026 |
27.30
|
242,800 | 27.90 | 28 | 27 | 12,500 | 0 | 0.3 |
| 11/03/2026 |
28
|
284,200 | 27.10 | 28.30 | 27.10 | 5,000 | 54,100 | -1.4 |