| 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) |
0.15 | 0.50% | 2,746,300 | -39,400 | -1.2 |
27
36.50
30.10
|
|
2 tháng
(2026-07-20) |
0.15 | 0.50% | 5,048,200 | -49,400 | -1.5 |
27
36.85
30.10
|
|
3 tháng
(2026-06-18) |
0.15 | 0.50% | 7,428,500 | -92,400 | -2.8 |
27
36.85
30.10
|
|
6 tháng
(2026-03-20) |
0.15 | 0.50% | 14,205,500 | -173,600 | -5.4 |
27
36.85
30.10
|
|
12 tháng
(2025-09-22) |
0.15 | 0.50% | 31,611,100 | 246,700 | 10.5 |
27
45
30.10
|
|
24 tháng
(2024-09-26) |
10.50 | 53.01% | 65,025,700 | 527,500 | 20.6 |
16.88
45
30.10
|
|
36 tháng
(2023-10-02) |
15.32 | 102.34% | 94,142,700 | 538,116 | 21.5 |
14.45
45
30.10
|
|
60 tháng
(2021-10-12) |
-0.36 | -1.17% | 165,267,200 | 1,106,451 | 45.1 |
11.10
45
30.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
30.50
|
117,800 | 30.10 | 30.50 | 30 | 5,215 | 100 | 0 |
| 16/09/2026 |
30.10
|
55,200 | 30.50 | 30.60 | 29.80 | 0 | 2,200 | 0.0 |
| 15/09/2026 |
30.30
|
66,900 | 30.20 | 30.45 | 30.10 | 0 | 0 | 0 |
| 14/09/2026 |
30.15
|
138,600 | 30.35 | 30.70 | 30.05 | 100 | 0 | 0.0 |
| 11/09/2026 |
29.95
|
108,700 | 29.70 | 30.60 | 29.30 | 2,200 | 100 | 0.1 |
| 10/09/2026 |
29.75
|
46,100 | 29.50 | 30.20 | 29.50 | 0 | 500 | -0.0 |
| 09/09/2026 |
29.50
|
93,700 | 29.50 | 30.80 | 29.40 | 100 | 2,400 | -0.1 |
| 08/09/2026 |
29
|
28,100 | 29.20 | 29.40 | 29 | 0 | 200 | -0.0 |
| 07/09/2026 |
29.25
|
52,200 | 28.90 | 29.40 | 28.65 | 0 | 1,000 | -0.0 |
| 04/09/2026 |
28.50
|
34,600 | 28 | 28.50 | 27.95 | 0 | 18,200 | -0.5 |
| 03/09/2026 |
28.55
|
28,100 | 28.20 | 28.90 | 28.20 | 0 | 800 | -0.0 |
| 02/09/2026 |
35.75
|
41,000 | 35.75 | 35.80 | 35.50 | 400 | 0 | 0.0 |
| 01/09/2026 |
34.80
|
52,800 | 34.85 | 35 | 34.65 | 0 | 7,200 | -0.3 |
| 31/08/2026 |
30.15
|
138,600 | 30.35 | 30.70 | 30.05 | 100 | 0 | 0.0 |
| 28/08/2026 |
28.20
|
18,200 | 27.85 | 28.20 | 27.85 | 0 | 1,100 | -0.0 |
| 27/08/2026 |
27.85
|
8,500 | 27.75 | 27.95 | 27.70 | 0 | 200 | -0.0 |
| 26/08/2026 |
27.75
|
21,500 | 27.85 | 27.90 | 27.60 | 100 | 0 | 0.0 |
| 25/08/2026 |
27.95
|
23,800 | 27.85 | 27.95 | 27.70 | 100 | 900 | -0.0 |
| 24/08/2026 |
27.85
|
12,600 | 27.70 | 28.15 | 27.60 | 0 | 100 | -0.0 |
| 21/08/2026 |
27.75
|
33,200 | 28.10 | 28.10 | 27.50 | 500 | 24,000 | -0.7 |
| 20/08/2026 |
27.50
|
4,100 | 27.70 | 27.70 | 27.40 | 0 | 0 | 0 |
| 19/08/2026 |
27.40
|
19,200 | 27.70 | 27.80 | 27.20 | 0 | 300 | -0.0 |
| 18/08/2026 |
27.70
|
12,800 | 27.85 | 27.90 | 27.30 | 0 | 1,800 | -0.0 |
| 17/08/2026 |
27.10
|
37,700 | 28.25 | 28.25 | 26.30 | 0 | 300 | -0.0 |
| 14/08/2026 |
28.25
|
13,700 | 28.65 | 28.65 | 28.20 | 0 | 600 | -0.0 |
| 13/08/2026 |
28.35
|
17,700 | 28.55 | 28.55 | 28.25 | 0 | 300 | -0.0 |
| 12/08/2026 |
28.20
|
12,500 | 28.10 | 28.90 | 28.10 | 0 | 300 | -0.0 |
| 11/08/2026 |
28.20
|
14,600 | 28.65 | 28.65 | 28.20 | 0 | 0 | 0 |
| 10/08/2026 |
28.65
|
68,500 | 27 | 28.80 | 26.95 | 3,900 | 16,500 | -0.3 |
| 07/08/2026 |
27
|
29,600 | 27 | 27.45 | 26.90 | 0 | 17,600 | -0.5 |
| 06/08/2026 |
27
|
4,800 | 27.70 | 27.70 | 27 | 100 | 100 | 0 |
| 05/08/2026 |
27.20
|
19,600 | 27.80 | 27.80 | 27 | 200 | 300 | -0.0 |
| 04/08/2026 |
27.60
|
6,300 | 27.60 | 27.60 | 27.40 | 200 | 0 | 0.0 |
| 03/08/2026 |
27.30
|
16,700 | 27.50 | 27.50 | 27.05 | 2,200 | 0 | 0.1 |
| 31/07/2026 |
27
|
27,000 | 27.50 | 27.50 | 27 | 0 | 5,700 | -0.2 |
| 30/07/2026 |
27.20
|
33,800 | 26.20 | 27.90 | 26.20 | 100 | 600 | -0.0 |
| 29/07/2026 |
26.20
|
15,400 | 26.25 | 26.45 | 26 | 500 | 0 | 0.0 |
| 28/07/2026 |
26.20
|
15,500 | 25.85 | 26.30 | 25.80 | 500 | 0 | 0.0 |
| 27/07/2026 |
26.05
|
18,400 | 25.80 | 26.40 | 25.80 | 500 | 0 | 0.0 |
| 24/07/2026 |
26.10
|
30,200 | 26 | 26.30 | 25.55 | 500 | 200 | 0.0 |
| 23/07/2026 |
26.35
|
52,500 | 25.70 | 26.50 | 25.70 | 3,400 | 700 | 0.1 |
| 22/07/2026 |
26.05
|
109,000 | 26.30 | 27.20 | 26.05 | 7,800 | 23,700 | -0.4 |
| 21/07/2026 |
27.80
|
47,500 | 28.40 | 28.50 | 27.55 | 1,700 | 1,000 | 0.0 |
| 20/07/2026 |
28.75
|
34,000 | 29.55 | 29.60 | 28.75 | 500 | 1,800 | -0.0 |
| 17/07/2026 |
29.25
|
14,600 | 29.50 | 29.55 | 29.25 | 700 | 1,200 | -0.0 |
| 16/07/2026 |
29.45
|
19,700 | 29.60 | 29.65 | 29.15 | 300 | 0 | 0.0 |
| 15/07/2026 |
29.50
|
15,100 | 29.35 | 29.50 | 29.30 | 200 | 0 | 0.0 |
| 14/07/2026 |
29.40
|
26,400 | 28.80 | 29.50 | 28.80 | 3,300 | 0 | 0.1 |
| 13/07/2026 |
28.95
|
64,000 | 30 | 30.20 | 28.95 | 1,600 | 500 | 0.0 |
| 10/07/2026 |
30.05
|
14,100 | 30.10 | 30.30 | 30.05 | 1,000 | 0 | 0.0 |
| 09/07/2026 |
30.05
|
32,200 | 30.55 | 30.55 | 30.05 | 0 | 8,000 | -0.2 |
| 08/07/2026 |
30.30
|
45,100 | 30.60 | 30.65 | 30.30 | 900 | 17,500 | -0.5 |
| 07/07/2026 |
30.55
|
34,200 | 30.80 | 30.80 | 30.50 | 0 | 11,400 | -0.3 |
| 06/07/2026 |
30.75
|
34,000 | 31.20 | 31.20 | 30.75 | 0 | 1,000 | -0.0 |
| 03/07/2026 |
31.10
|
24,100 | 31.30 | 31.30 | 31.10 | 2,800 | 0 | 0.1 |
| 02/07/2026 |
31.30
|
12,600 | 31.30 | 31.40 | 31.25 | 700 | 0 | 0.0 |
| 01/07/2026 |
31.10
|
18,700 | 31.10 | 31.30 | 31.10 | 600 | 6,300 | -0.2 |
| 30/06/2026 |
31.10
|
26,300 | 31.35 | 31.35 | 30.55 | 1,800 | 0 | 0.1 |
| 29/06/2026 |
31.20
|
30,700 | 31.20 | 31.30 | 31.10 | 100 | 200 | -0.0 |
| 26/06/2026 |
31.05
|
23,200 | 31.40 | 31.40 | 31 | 0 | 100 | -0.0 |
| 25/06/2026 |
31.45
|
57,600 | 30.85 | 31.45 | 30.85 | 200 | 5,600 | -0.2 |
| 24/06/2026 |
30.85
|
24,700 | 31.10 | 31.15 | 30.50 | 2,500 | 1,700 | 0.0 |
| 23/06/2026 |
31.05
|
111,400 | 31.30 | 31.50 | 31 | 5,400 | 200 | 0.2 |
| 22/06/2026 |
31.05
|
20,100 | 31.30 | 31.30 | 31 | 700 | 2,000 | -0.0 |
| 19/06/2026 |
31.05
|
63,700 | 31.45 | 31.60 | 31.05 | 8,800 | 14,800 | -0.2 |
| 18/06/2026 |
31.50
|
35,100 | 31.50 | 31.80 | 31.50 | 200 | 13,800 | -0.4 |
| 17/06/2026 |
31.50
|
62,200 | 32.05 | 32.10 | 31.50 | 4,500 | 14,600 | -0.3 |
| 16/06/2026 |
31.90
|
43,600 | 31.90 | 32.35 | 31.70 | 1,900 | 300 | 0.1 |
| 15/06/2026 |
32.15
|
51,400 | 32 | 32.50 | 32 | 6,300 | 0 | 0.2 |
| 12/06/2026 |
32.30
|
8,200 | 32.50 | 32.60 | 32.30 | 0 | 0 | 0 |
| 11/06/2026 |
32.30
|
7,500 | 32.90 | 32.90 | 32.30 | 100 | 300 | -0.0 |
| 10/06/2026 |
32.40
|
23,000 | 32 | 33.15 | 32 | 1,100 | 200 | 0.0 |
| 09/06/2026 |
32.10
|
6,800 | 32 | 32.50 | 31.90 | 400 | 600 | -0.0 |
| 08/06/2026 |
32
|
12,700 | 32 | 32.10 | 31.70 | 1,300 | 1,600 | -0.0 |
| 05/06/2026 |
32.10
|
9,500 | 32.40 | 32.40 | 32.05 | 0 | 400 | -0.0 |
| 04/06/2026 |
32.45
|
8,100 | 32.55 | 32.55 | 32.15 | 200 | 0 | 0.0 |
| 03/06/2026 |
32.55
|
16,700 | 32.65 | 32.70 | 32.45 | 1,100 | 200 | 0.0 |
| 02/06/2026 |
32.65
|
24,800 | 32.60 | 32.85 | 32.20 | 100 | 0 | 0.0 |
| 01/06/2026 |
32.60
|
29,000 | 31.60 | 32.85 | 31.55 | 900 | 6,100 | -0.2 |
| 29/05/2026 |
31.40
|
90,900 | 32.30 | 32.30 | 31.30 | 0 | 25,000 | -0.8 |
| 28/05/2026 |
32
|
67,600 | 32.90 | 32.90 | 32 | 0 | 8,600 | -0.3 |
| 27/05/2026 |
32.65
|
59,000 | 32.95 | 33.20 | 32.50 | 5,200 | 22,300 | -0.6 |
| 26/05/2026 |
32.95
|
27,800 | 32.95 | 33.20 | 32.95 | 3,200 | 2,500 | 0.0 |
| 25/05/2026 |
33
|
31,500 | 33.30 | 33.30 | 32.95 | 800 | 5,400 | -0.2 |
| 22/05/2026 |
33.25
|
16,600 | 33.20 | 33.60 | 33.20 | 400 | 400 | -0 |
| 21/05/2026 |
33.10
|
19,000 | 32.90 | 33.45 | 32.90 | 300 | 0 | 0.0 |
| 20/05/2026 |
32.85
|
67,000 | 33.45 | 33.45 | 32.75 | 100 | 200 | -0.0 |
| 19/05/2026 |
33.50
|
45,100 | 33.60 | 33.70 | 33.45 | 1,000 | 0 | 0.0 |
| 18/05/2026 |
33.55
|
29,900 | 33.95 | 33.95 | 33.50 | 0 | 1,100 | -0.0 |
| 15/05/2026 |
33.95
|
9,200 | 34 | 34 | 33.90 | 0 | 1,000 | -0.0 |
| 14/05/2026 |
33.95
|
38,200 | 34 | 34.15 | 33.90 | 0 | 0 | 0 |
| 13/05/2026 |
33.90
|
144,500 | 34.20 | 34.20 | 33.80 | 1,500 | 42,700 | -1.4 |
| 12/05/2026 |
34.20
|
80,100 | 34.30 | 34.60 | 34.20 | 0 | 0 | 0 |
| 11/05/2026 |
34.55
|
51,500 | 34.80 | 34.80 | 34.55 | 100 | 0 | 0.0 |
| 08/05/2026 |
34.80
|
38,200 | 34.75 | 34.95 | 34.65 | 8,200 | 0 | 0.3 |
| 07/05/2026 |
34.75
|
36,100 | 34.90 | 34.90 | 34.70 | 0 | 0 | 0 |
| 06/05/2026 |
34.90
|
39,600 | 34.85 | 34.90 | 34.80 | 0 | 0 | 0 |
| 05/05/2026 |
34.85
|
11,800 | 34.85 | 34.85 | 34.75 | 0 | 0 | 0 |
| 04/05/2026 |
34.80
|
46,400 | 34.95 | 35.05 | 34.80 | 400 | 23,300 | -0.8 |
| 01/05/2026 |
35
|
28,500 | 35.20 | 35.40 | 35 | 0 | 9,900 | -0.3 |
| 30/04/2026 |
30.15
|
138,600 | 30.35 | 30.70 | 30.05 | 100 | 0 | 0.0 |