| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.40 | -1.47% | 8,500 | 0 | 0 |
25.55
27.25
26.85
|
|
2 tháng
(2026-06-01) |
-1.45 | -5.12% | 43,000 | 0 | 0 |
25.20
28.30
26.85
|
|
3 tháng
(2026-05-04) |
0.30 | 1.13% | 76,800 | -200 | 0 |
25.20
28.30
26.85
|
|
6 tháng
(2026-02-02) |
-1.55 | -5.46% | 340,600 | -19,600 | -0.5 |
23.85
28.55
26.85
|
|
12 tháng
(2025-08-04) |
-1.65 | -5.79% | 562,900 | -25,600 | -0.6 |
23.85
29
26.85
|
|
24 tháng
(2024-08-09) |
0.85 | 3.27% | 968,900 | -33,312 | -0.8 |
23.20
29.85
26.85
|
|
36 tháng
(2023-08-15) |
-9.95 | -27.04% | 1,423,700 | -47,151 | -1.2 |
23.20
39
26.85
|
|
60 tháng
(2021-08-25) |
-12.65 | -32.03% | 4,600,700 | -75,849 | -3.8 |
23.20
51.50
26.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 29/07/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 28/07/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 27/07/2026 |
26.85
|
800 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 24/07/2026 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 23/07/2026 |
26.30
|
300 | 24.90 | 26.60 | 24.90 | 0 | 0 | 0 |
| 22/07/2026 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 21/07/2026 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 20/07/2026 |
26.75
|
600 | 25.55 | 26.85 | 24.15 | 0 | 0 | 0 |
| 17/07/2026 |
25.55
|
2,900 | 25.10 | 25.60 | 25.10 | 0 | 0 | 0 |
| 16/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 15/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 14/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 13/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 10/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 09/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 08/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 07/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 06/07/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 03/07/2026 |
26.95
|
100 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
| 02/07/2026 |
25.80
|
1,200 | 24.90 | 25.80 | 24.90 | 0 | 0 | 0 |
| 01/07/2026 |
25.70
|
1,000 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 30/06/2026 |
27.25
|
1,600 | 25.70 | 27.25 | 25.70 | 0 | 0 | 0 |
| 29/06/2026 |
27.50
|
4,100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 26/06/2026 |
27.50
|
7,800 | 26.20 | 27.50 | 24.20 | 0 | 0 | 0 |
| 25/06/2026 |
25.95
|
1,300 | 26.15 | 26.45 | 25.95 | 0 | 0 | 0 |
| 24/06/2026 |
26.15
|
900 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 |
| 23/06/2026 |
26.30
|
3,700 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 22/06/2026 |
26.30
|
2,200 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 19/06/2026 |
26.30
|
2,400 | 25.25 | 26.30 | 25.20 | 0 | 0 | 0 |
| 18/06/2026 |
25.20
|
3,400 | 26 | 27.50 | 25.20 | 0 | 0 | 0 |
| 17/06/2026 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
| 16/06/2026 |
26.80
|
1,500 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 15/06/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 12/06/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 11/06/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 10/06/2026 |
25.95
|
5,100 | 25.10 | 25.95 | 25.10 | 0 | 0 | 0 |
| 09/06/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 08/06/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 05/06/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 04/06/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 03/06/2026 |
26.85
|
1,000 | 27.80 | 27.80 | 26.35 | 0 | 0 | 0 |
| 02/06/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 01/06/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 29/05/2026 |
28.30
|
500 | 26.50 | 28.30 | 26.50 | 0 | 0 | 0 |
| 28/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 27/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 26/05/2026 |
26.85
|
1,800 | 27 | 27 | 26.05 | 0 | 200 | 0 |
| 25/05/2026 |
26.05
|
2,200 | 25.70 | 26.05 | 25.70 | 0 | 0 | 0 |
| 22/05/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 21/05/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 20/05/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 19/05/2026 |
27.60
|
6,700 | 25 | 27.90 | 25 | 0 | 0 | 0 |
| 18/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 15/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 14/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 13/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 12/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 11/05/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 08/05/2026 |
26.85
|
900 | 26 | 26.85 | 26 | 0 | 0 | 0 |
| 07/05/2026 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 |
| 06/05/2026 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 |
| 05/05/2026 |
26.15
|
20,100 | 24.80 | 26.15 | 24.80 | 0 | 0 | 0 |
| 04/05/2026 |
26.55
|
1,600 | 25 | 26.55 | 24.85 | 0 | 0 | 0 |
| 29/04/2026 |
26.70
|
900 | 24.75 | 26.70 | 24.75 | 0 | 0 | 0 |
| 28/04/2026 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 24/04/2026 |
26.60
|
300 | 25.50 | 26.60 | 25.50 | 0 | 0 | 0 |
| 23/04/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 22/04/2026 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 21/04/2026 |
26.85
|
1,000 | 26.45 | 26.85 | 26.45 | 0 | 0 | 0 |
| 20/04/2026 |
26.45
|
100 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
| 17/04/2026 |
26.55
|
1,300 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 16/04/2026 |
26.30
|
2,200 | 26.20 | 26.95 | 26.20 | 0 | 0 | 0 |
| 15/04/2026 |
25.95
|
200 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 14/04/2026 |
26.90
|
7,000 | 25.55 | 26.90 | 25.55 | 0 | 0 | 0 |
| 13/04/2026 |
25.55
|
8,900 | 25.50 | 25.55 | 25.20 | 0 | 0 | 0 |
| 10/04/2026 |
24.95
|
12,500 | 24.60 | 24.95 | 24.60 | 0 | 0 | 0 |
| 09/04/2026 |
25.70
|
12,900 | 24.60 | 25.70 | 24.60 | 0 | 0 | 0 |
| 08/04/2026 |
25.45
|
7,900 | 25.45 | 25.45 | 24.55 | 0 | 0 | 0 |
| 07/04/2026 |
25.45
|
3,100 | 24.05 | 25.45 | 24.05 | 0 | 0 | 0 |
| 06/04/2026 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 |
| 03/04/2026 |
25.55
|
1,100 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 |
| 02/04/2026 |
24.50
|
15,100 | 25.50 | 25.60 | 24.30 | 0 | 0 | 0 |
| 01/04/2026 |
25.50
|
16,400 | 25.40 | 25.50 | 25.30 | 0 | 0 | 0 |
| 31/03/2026 |
25.45
|
3,100 | 23.65 | 25.45 | 23.65 | 400 | 100 | 0.0 |
| 30/03/2026 |
24.10
|
3,900 | 25.60 | 25.95 | 24.10 | 0 | 0 | 0 |
| 27/03/2026 |
25.70
|
37,800 | 24.05 | 25.70 | 24 | 0 | 0 | 0 |
| 26/03/2026 |
25.70
|
31,200 | 24 | 25.70 | 23.40 | 100 | 10,800 | -0.3 |
| 25/03/2026 |
25
|
41,100 | 23.70 | 25 | 23.70 | 0 | 2,700 | -0.1 |
| 24/03/2026 |
25.45
|
19,400 | 22.25 | 25.45 | 22.20 | 0 | 1,400 | -0.0 |
| 23/03/2026 |
23.85
|
1,800 | 23.90 | 24.50 | 23.85 | 0 | 1,400 | -0.0 |
| 20/03/2026 |
25.60
|
10,400 | 24.85 | 25.60 | 24.80 | 0 | 0 | 0 |
| 19/03/2026 |
25
|
400 | 27.75 | 27.75 | 24.60 | 0 | 3,500 | -0.1 |
| 18/03/2026 |
26.10
|
4,000 | 25.35 | 26.85 | 25.35 | 0 | 0 | 0 |
| 17/03/2026 |
27.25
|
1,400 | 25.90 | 27.65 | 25.90 | 0 | 0 | 0 |
| 16/03/2026 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 13/03/2026 |
27.30
|
700 | 28.80 | 28.80 | 26.30 | 0 | 0 | 0 |
| 12/03/2026 |
28.25
|
1,900 | 26.60 | 28.25 | 26.60 | 0 | 0 | 0 |
| 11/03/2026 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 10/03/2026 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |