| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-3.50 | -14.89% | 7,542,300 | 6,400 | 0 |
20
24.80
20.75
|
|
2 tháng
(2026-05-29) |
-4.70 | -19.03% | 11,480,200 | 6,600 | 0 |
20
24.85
20.75
|
|
3 tháng
(2026-04-29) |
-5.95 | -22.93% | 17,094,800 | 20,950 | 0 |
20
26.50
20.75
|
|
6 tháng
(2026-01-29) |
-8.55 | -29.95% | 71,845,800 | -655,850 | -16.8 |
20
34.20
20.75
|
|
12 tháng
(2025-08-04) |
-15.45 | -43.58% | 170,068,800 | -1,484,864 | -44.5 |
20
37.05
20.75
|
|
24 tháng
(2024-08-07) |
-16.58 | -45.32% | 640,704,400 | -4,178,074 | -131.4 |
20
46.21
20.75
|
|
36 tháng
(2023-08-14) |
6.51 | 48.24% | 835,092,200 | -4,140,787 | -124.8 |
12.26
46.21
20.75
|
|
60 tháng
(2021-08-23) |
6.91 | 52.80% | 1,118,410,700 | -8,273,923 | -362.7 |
7.97
46.21
20.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
20.95
|
51,600 | 21 | 21.10 | 20.90 | 2,400 | 0 | 0 |
| 28/07/2026 |
20.75
|
571,800 | 19.50 | 21.10 | 19.25 | 65,800 | 11,300 | 0 |
| 27/07/2026 |
20
|
546,300 | 21.40 | 21.75 | 20 | 9,400 | 36,400 | 0 |
| 24/07/2026 |
21.50
|
194,600 | 21.95 | 22.10 | 21.50 | 0 | 6,900 | 0 |
| 23/07/2026 |
22.10
|
379,300 | 21.60 | 22.10 | 21.05 | 12,300 | 4,900 | 0 |
| 22/07/2026 |
21.65
|
403,500 | 22.40 | 22.70 | 21.55 | 31,400 | 8,300 | 0 |
| 21/07/2026 |
22
|
591,400 | 22.50 | 22.80 | 21.85 | 3,300 | 37,700 | 0 |
| 20/07/2026 |
22.50
|
638,100 | 23.80 | 24.55 | 22.50 | 5,000 | 1,400 | 0 |
| 17/07/2026 |
23.80
|
419,900 | 25.05 | 25.10 | 23.80 | 10,000 | 34,300 | 0 |
| 16/07/2026 |
24.80
|
1,417,900 | 22.90 | 24.80 | 22.90 | 18,000 | 5,600 | 0 |
| 15/07/2026 |
23.20
|
667,200 | 23 | 23.55 | 22.65 | 31,500 | 8,400 | 0 |
| 14/07/2026 |
22.70
|
191,800 | 22.75 | 22.80 | 22.20 | 35,500 | 0 | 0 |
| 13/07/2026 |
22.75
|
238,900 | 22.80 | 22.80 | 22 | 200 | 19,400 | 0 |
| 10/07/2026 |
22.60
|
297,100 | 22.50 | 23.30 | 22.50 | 10,000 | 12,500 | 0 |
| 09/07/2026 |
22.60
|
86,100 | 22.85 | 22.85 | 22.60 | 1,000 | 0 | 0 |
| 08/07/2026 |
22.90
|
160,800 | 22.25 | 22.90 | 22.25 | 18,700 | 700 | 0 |
| 07/07/2026 |
22.50
|
124,300 | 22.45 | 22.55 | 22.30 | 4,200 | 5,300 | 0 |
| 06/07/2026 |
22.60
|
552,600 | 23.10 | 23.15 | 22.15 | 9,200 | 30,800 | 0 |
| 03/07/2026 |
23.10
|
145,900 | 23.40 | 23.40 | 23.10 | 200 | 6,700 | 0 |
| 02/07/2026 |
23.40
|
74,800 | 23.45 | 23.50 | 23.35 | 5,500 | 2,500 | 0 |
| 01/07/2026 |
23.45
|
187,600 | 23.45 | 23.50 | 23.25 | 29,400 | 700 | 0 |
| 30/06/2026 |
23.25
|
154,000 | 23.40 | 23.75 | 23.25 | 1,300 | 8,000 | 0 |
| 29/06/2026 |
23.50
|
70,200 | 23.15 | 23.50 | 23.15 | 4,700 | 3,900 | 0 |
| 26/06/2026 |
23.40
|
158,800 | 23.60 | 23.60 | 23.10 | 0 | 7,900 | 0 |
| 25/06/2026 |
23.40
|
168,200 | 23.70 | 23.95 | 23.40 | 7,000 | 400 | 0 |
| 24/06/2026 |
23.75
|
146,000 | 23.90 | 24.10 | 23.65 | 1,700 | 17,200 | 0 |
| 23/06/2026 |
23.90
|
260,600 | 23.80 | 24.30 | 23.80 | 11,600 | 0 | 0 |
| 22/06/2026 |
24.30
|
86,700 | 24.50 | 24.50 | 24.20 | 0 | 16,800 | 0 |
| 19/06/2026 |
24.45
|
178,100 | 24.50 | 24.65 | 24 | 19,200 | 48,100 | 0 |
| 18/06/2026 |
24.65
|
262,600 | 25 | 25.40 | 24.40 | 0 | 800 | 0 |
| 17/06/2026 |
24.85
|
286,500 | 24.30 | 24.85 | 24.25 | 14,700 | 34,000 | 0 |
| 16/06/2026 |
24.25
|
244,100 | 24 | 24.30 | 23.80 | 53,700 | 3,700 | 0 |
| 15/06/2026 |
23.90
|
149,200 | 23.90 | 24.10 | 23.85 | 0 | 13,900 | 0 |
| 12/06/2026 |
23.90
|
97,500 | 24.15 | 24.15 | 23.90 | 3,000 | 0 | 0 |
| 11/06/2026 |
23.95
|
171,200 | 23.60 | 23.95 | 23.50 | 39,000 | 0 | 0 |
| 10/06/2026 |
23.80
|
153,100 | 23.85 | 23.90 | 22.35 | 16,200 | 100 | 0 |
| 09/06/2026 |
24
|
99,400 | 23.90 | 24.10 | 23.75 | 1,900 | 0 | 0 |
| 08/06/2026 |
23.85
|
219,800 | 24.50 | 24.50 | 23.80 | 0 | 7,200 | 0 |
| 05/06/2026 |
24.55
|
63,100 | 24.50 | 24.70 | 24.50 | 200 | 0 | 0 |
| 04/06/2026 |
24.60
|
106,700 | 24.45 | 25.05 | 24.45 | 100 | 5,200 | 0 |
| 03/06/2026 |
24.50
|
320,400 | 24.35 | 24.50 | 24.10 | 0 | 17,400 | 0 |
| 02/06/2026 |
24.70
|
137,200 | 24.75 | 25 | 24.70 | 1,000 | 500 | 0 |
| 01/06/2026 |
24.80
|
149,400 | 24.70 | 25 | 24.70 | 0 | 100 | 0 |
| 29/05/2026 |
24.70
|
479,300 | 25.55 | 25.55 | 24.55 | 28,800 | 24,600 | 0 |
| 28/05/2026 |
25.40
|
166,800 | 25.45 | 25.60 | 25.40 | 0 | 7,800 | 0 |
| 27/05/2026 |
25.60
|
200,100 | 25.55 | 25.65 | 25.40 | 0 | 23,600 | 0 |
| 26/05/2026 |
25.55
|
239,800 | 25.90 | 25.90 | 25.50 | 900 | 7,800 | 0 |
| 25/05/2026 |
25.70
|
120,800 | 25.80 | 25.90 | 25.60 | 100 | 17,400 | 0 |
| 22/05/2026 |
25.80
|
229,600 | 25.65 | 26 | 25.60 | 0 | 12,200 | 0 |
| 21/05/2026 |
25.70
|
145,400 | 25.80 | 25.80 | 25.55 | 0 | 34,100 | 0 |
| 20/05/2026 |
25.80
|
530,200 | 26.20 | 26.25 | 25.10 | 56,900 | 600 | 0 |
| 19/05/2026 |
26.20
|
261,700 | 26.70 | 26.70 | 26.15 | 0 | 100 | 0 |
| 18/05/2026 |
26.50
|
728,500 | 26.10 | 27 | 26 | 70,900 | 12,500 | 0 |
| 15/05/2026 |
26.10
|
158,900 | 26.25 | 26.25 | 26 | 50 | 300 | 0 |
| 14/05/2026 |
26.15
|
224,900 | 26.40 | 26.55 | 26.10 | 0 | 0 | 0 |
| 13/05/2026 |
26.35
|
272,000 | 26 | 26.35 | 25.80 | 14,800 | 700 | 0 |
| 12/05/2026 |
25.95
|
182,100 | 25.80 | 26.05 | 25.50 | 1,300 | 0 | 0 |
| 11/05/2026 |
25.85
|
343,200 | 26.20 | 26.25 | 25.85 | 500 | 9,300 | 0 |
| 08/05/2026 |
26.20
|
240,700 | 26.25 | 26.30 | 26.10 | 3,000 | 700 | 0 |
| 07/05/2026 |
26.25
|
228,600 | 26.30 | 26.50 | 26.25 | 0 | 7,900 | 0 |
| 06/05/2026 |
26.30
|
333,100 | 26.30 | 26.45 | 26 | 8,500 | 26,400 | 0 |
| 05/05/2026 |
26.15
|
228,300 | 26.25 | 26.45 | 26 | 0 | 9,700 | 0 |
| 04/05/2026 |
26.25
|
185,100 | 26.15 | 26.40 | 26.15 | 4,000 | 0 | 0 |
| 29/04/2026 |
25.95
|
594,800 | 26.15 | 26.15 | 25.85 | 25,900 | 1,400 | 0 |
| 28/04/2026 |
26.15
|
135,500 | 26.60 | 26.60 | 26.15 | 0 | 3,600 | 0 |
| 24/04/2026 |
26.30
|
266,300 | 26.50 | 26.80 | 26.30 | 13,000 | 4,200 | 0 |
| 23/04/2026 |
26.50
|
704,400 | 27.05 | 27.15 | 26.30 | 9,700 | 9,750 | 0 |
| 22/04/2026 |
27
|
496,800 | 27.10 | 27.40 | 26.85 | 3,600 | 36,600 | 0 |
| 21/04/2026 |
27
|
507,100 | 27.85 | 27.85 | 27 | 5,500 | 25,900 | 0 |
| 20/04/2026 |
27.65
|
230,500 | 27.70 | 27.75 | 27.50 | 0 | 35,100 | 0 |
| 17/04/2026 |
27.45
|
326,000 | 27.50 | 27.85 | 27.35 | 18,900 | 42,600 | 0 |
| 16/04/2026 |
27.50
|
469,900 | 27.75 | 27.90 | 27.25 | 17,700 | 61,950 | 0 |
| 15/04/2026 |
27.70
|
560,200 | 28.50 | 28.50 | 27.70 | 10,500 | 18,100 | 0 |
| 14/04/2026 |
28.30
|
812,500 | 28.40 | 28.80 | 27.95 | 0 | 42,000 | 0 |
| 13/04/2026 |
28.35
|
1,031,200 | 28 | 29 | 28 | 31,900 | 27,900 | 0 |
| 10/04/2026 |
27.65
|
761,100 | 27.45 | 27.85 | 27.35 | 19,800 | 5,500 | 0 |
| 09/04/2026 |
27.35
|
695,300 | 27.30 | 27.65 | 27.30 | 17,400 | 9,200 | 0 |
| 08/04/2026 |
27.35
|
493,000 | 27.20 | 27.45 | 27 | 21,800 | 3,300 | 0 |
| 07/04/2026 |
26.60
|
281,900 | 26.95 | 27.10 | 26.60 | 0 | 7,400 | -0.1 |
| 06/04/2026 |
26.70
|
708,600 | 27.55 | 27.60 | 26.70 | 0 | 1,000 | -0.0 |
| 03/04/2026 |
27.55
|
639,000 | 28.50 | 28.50 | 27.50 | 105,900 | 296,100 | -6.5 |
| 02/04/2026 |
28.30
|
1,110,200 | 27.10 | 28.50 | 27.05 | 21,100 | 42,100 | -0.6 |
| 01/04/2026 |
27.10
|
547,700 | 27.40 | 27.70 | 27.10 | 3,500 | 0 | 0.1 |
| 31/03/2026 |
27
|
419,300 | 27.10 | 27.45 | 27 | 3,100 | 7,800 | -0.1 |
| 30/03/2026 |
26.95
|
544,000 | 27.30 | 27.30 | 26.65 | 6,000 | 0 | 0.2 |
| 27/03/2026 |
27.50
|
517,200 | 27.35 | 27.70 | 27.15 | 6,000 | 0 | 0.2 |
| 26/03/2026 |
27.40
|
769,500 | 26.40 | 28 | 26.40 | 58,200 | 28,800 | 0.8 |
| 25/03/2026 |
26.75
|
593,900 | 26.45 | 27.15 | 26.35 | 0 | 4,800 | -0.1 |
| 24/03/2026 |
26.20
|
457,900 | 26.45 | 26.55 | 25.80 | 31,400 | 70,000 | -1.1 |
| 23/03/2026 |
25.80
|
1,496,400 | 27.10 | 27.55 | 25.80 | 31,400 | 70,000 | -1.1 |
| 20/03/2026 |
27.70
|
599,100 | 27.90 | 28.50 | 27.70 | 5,000 | 3,900 | 0.0 |
| 19/03/2026 |
28.10
|
822,800 | 28.80 | 28.80 | 28 | 68,700 | 15,600 | 1.5 |
| 18/03/2026 |
28.85
|
1,440,300 | 29.10 | 29.15 | 28 | 4,200 | 123,300 | -3.3 |
| 17/03/2026 |
27.50
|
1,218,700 | 27.90 | 28.30 | 26.85 | 7,800 | 95,800 | -2.5 |
| 16/03/2026 |
27.90
|
1,257,800 | 28.20 | 29 | 27.40 | 9,500 | 170,500 | -4.8 |
| 13/03/2026 |
28.55
|
1,417,900 | 29.50 | 30.30 | 28.35 | 9,500 | 170,500 | -4.8 |
| 12/03/2026 |
29.50
|
1,389,100 | 28.95 | 29.95 | 28.80 | 123,300 | 185,700 | -1.9 |
| 11/03/2026 |
28.80
|
947,400 | 28.50 | 29.15 | 27.85 | 76,000 | 59,900 | 0.5 |
| 10/03/2026 |
28.35
|
1,958,200 | 28.30 | 29.50 | 27.05 | 138,400 | 96,900 | 1.1 |
| 09/03/2026 |
27.85
|
2,533,700 | 29.70 | 31.45 | 27.85 | 138,400 | 96,900 | 1.1 |
| 06/03/2026 |
29.90
|
1,443,400 | 31.25 | 32.50 | 29.60 | 111,200 | 148,300 | -1.3 |