| 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) |
-0.75 | -3.26% | 70,664,000 | -3,426,565 | 0 |
22.05
24.40
22.65
|
|
2 tháng
(2026-05-29) |
-3.65 | -14.09% | 128,232,500 | -10,413,070 | 0 |
22.05
25.90
22.65
|
|
3 tháng
(2026-04-29) |
-4.25 | -16.04% | 201,528,900 | -15,522,552 | 0 |
22.05
28.15
22.65
|
|
6 tháng
(2026-01-29) |
-1.65 | -6.90% | 755,934,000 | -6,648,631 | 365.2 |
22.05
34
22.65
|
|
12 tháng
(2025-08-04) |
-1.87 | -7.74% | 1,318,439,600 | -35,991,631 | -363.5 |
21.95
34
22.65
|
|
24 tháng
(2024-08-07) |
4 | 21.92% | 2,077,680,700 | -31,923,623 | -132.4 |
15.41
34
22.65
|
|
36 tháng
(2023-08-14) |
2.36 | 11.88% | 2,810,708,400 | -62,071,956 | -1,188.3 |
14.89
34
22.65
|
|
60 tháng
(2021-08-23) |
7.54 | 51.26% | 4,783,640,800 | -45,954,045 | 176.5 |
12.73
34
22.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
23.05
|
1,167,400 | 22.80 | 23.25 | 22.65 | 234,400 | 192,350 | 0 |
| 28/07/2026 |
22.65
|
2,024,600 | 22.25 | 22.80 | 22 | 166,000 | 235,300 | 0 |
| 27/07/2026 |
22.25
|
1,838,700 | 22.65 | 22.75 | 22.25 | 28,400 | 573,400 | 0 |
| 24/07/2026 |
22.60
|
1,432,100 | 22.75 | 22.95 | 22.50 | 13,800 | 170,600 | 0 |
| 23/07/2026 |
22.70
|
2,812,100 | 22.45 | 22.70 | 22 | 540,450 | 197,600 | 0 |
| 22/07/2026 |
22.05
|
2,879,100 | 22.60 | 22.80 | 22.05 | 518,300 | 326,521 | 0 |
| 21/07/2026 |
22.60
|
3,902,700 | 22.80 | 23.10 | 22.05 | 133,100 | 617,358 | 0 |
| 20/07/2026 |
22.95
|
4,681,600 | 23.75 | 23.95 | 22.70 | 195,600 | 183,390 | 0 |
| 17/07/2026 |
23.50
|
1,586,400 | 23.70 | 23.70 | 23.15 | 30,600 | 488,000 | 0 |
| 16/07/2026 |
23.75
|
3,449,200 | 23.50 | 23.75 | 22.60 | 138,000 | 815,600 | 0 |
| 15/07/2026 |
23.60
|
2,424,900 | 24.45 | 24.50 | 23.55 | 51,500 | 877,900 | 0 |
| 14/07/2026 |
24.40
|
6,483,400 | 23.85 | 24.40 | 23.50 | 929,600 | 350,390 | 0 |
| 13/07/2026 |
23.40
|
3,551,200 | 23.70 | 23.70 | 22.70 | 258,000 | 643,800 | 0 |
| 10/07/2026 |
23.40
|
3,158,000 | 23.75 | 23.95 | 23.40 | 118,043 | 131,200 | 0 |
| 09/07/2026 |
23.80
|
3,830,000 | 24.20 | 24.55 | 23.80 | 215,200 | 360,739 | 0 |
| 08/07/2026 |
24.20
|
12,316,200 | 22.90 | 24.20 | 22.80 | 1,468,100 | 1,187,300 | 0 |
| 07/07/2026 |
22.65
|
2,017,100 | 22.45 | 22.70 | 22.40 | 383,000 | 35,100 | 0 |
| 06/07/2026 |
22.40
|
2,991,200 | 22.95 | 23 | 22.15 | 82,000 | 726,300 | 0 |
| 03/07/2026 |
22.85
|
1,965,300 | 23 | 23 | 22.85 | 94,800 | 42,900 | 0 |
| 02/07/2026 |
22.90
|
2,384,300 | 23 | 23.25 | 22.90 | 145,200 | 513,800 | 0 |
| 01/07/2026 |
23.10
|
1,873,200 | 23.20 | 23.40 | 23 | 199,100 | 569,676 | 0 |
| 30/06/2026 |
23
|
2,052,100 | 23.25 | 23.25 | 22.95 | 62,299 | 211,846 | 0 |
| 29/06/2026 |
23
|
3,035,200 | 22.75 | 23.15 | 22.75 | 461,800 | 470,037 | 0 |
| 26/06/2026 |
22.65
|
2,180,300 | 22.70 | 22.90 | 22.60 | 367,000 | 41,000 | 0 |
| 25/06/2026 |
22.70
|
2,323,200 | 23.10 | 23.10 | 22.70 | 209,400 | 139,300 | 0 |
| 24/06/2026 |
23.05
|
3,196,200 | 23.05 | 23.10 | 22.75 | 621,400 | 120,353 | 0 |
| 23/06/2026 |
23
|
5,214,400 | 23.45 | 23.55 | 22.95 | 132,400 | 435,029 | 0 |
| 22/06/2026 |
23.45
|
2,820,100 | 23.55 | 23.80 | 23.40 | 269,400 | 514,500 | 0 |
| 19/06/2026 |
23.50
|
2,310,900 | 23.70 | 23.75 | 23.50 | 61,100 | 347,100 | 0 |
| 18/06/2026 |
23.70
|
3,364,500 | 23.70 | 24.05 | 23.65 | 273,600 | 994,400 | 0 |
| 17/06/2026 |
23.65
|
3,223,300 | 23.75 | 23.90 | 23.60 | 363,700 | 1,035,919 | 0 |
| 16/06/2026 |
23.75
|
3,355,500 | 23.75 | 24 | 23.55 | 373,200 | 1,557,543 | 0 |
| 15/06/2026 |
23.65
|
4,820,100 | 24.20 | 24.20 | 23.60 | 209,600 | 1,362,072 | 0 |
| 12/06/2026 |
24.20
|
1,578,400 | 24.50 | 24.55 | 24.15 | 97,500 | 460,100 | 0 |
| 11/06/2026 |
24.40
|
1,916,100 | 24.10 | 24.55 | 24.10 | 225,000 | 406,400 | 0 |
| 10/06/2026 |
24.10
|
2,716,300 | 24.05 | 24.35 | 23.80 | 294,700 | 480,100 | 0 |
| 09/06/2026 |
24
|
3,512,900 | 24.55 | 24.65 | 23.90 | 181,188 | 519,774 | 0 |
| 08/06/2026 |
24.50
|
2,600,500 | 25 | 25 | 24.50 | 32,588 | 438,600 | 0 |
| 05/06/2026 |
25.10
|
857,800 | 25.15 | 25.35 | 25.10 | 3,000 | 30,500 | 0 |
| 04/06/2026 |
25.25
|
1,399,800 | 24.95 | 25.70 | 24.95 | 60,500 | 452,098 | 0 |
| 03/06/2026 |
25.15
|
2,079,400 | 25.15 | 25.25 | 24.70 | 188,072 | 477,100 | 0 |
| 02/06/2026 |
25.15
|
2,628,500 | 25.70 | 25.80 | 25 | 400 | 731,300 | 0 |
| 01/06/2026 |
25.65
|
2,212,000 | 25.80 | 25.85 | 25.50 | 9,100 | 344,800 | 0 |
| 29/05/2026 |
25.90
|
3,258,300 | 25.85 | 26 | 25.50 | 184,100 | 255,465 | 0 |
| 28/05/2026 |
25.85
|
2,182,800 | 26.10 | 26.25 | 25.80 | 189,600 | 199,000 | 0 |
| 27/05/2026 |
26.15
|
1,298,400 | 26.30 | 26.45 | 26.10 | 67,000 | 169,105 | 0 |
| 26/05/2026 |
26.20
|
1,744,700 | 26 | 26.30 | 26 | 110,400 | 410,000 | 0 |
| 25/05/2026 |
26.10
|
3,079,100 | 26.25 | 26.40 | 25.85 | 195,800 | 366,900 | 0 |
| 22/05/2026 |
26.45
|
2,609,600 | 26.70 | 26.95 | 26.35 | 332,800 | 264,563 | 0 |
| 21/05/2026 |
26.30
|
2,414,100 | 26.85 | 27 | 26.10 | 139,300 | 791,503 | 0 |
| 20/05/2026 |
26.85
|
5,026,300 | 26.80 | 27.10 | 25.60 | 1,099,101 | 611,668 | 0 |
| 19/05/2026 |
26.95
|
4,795,200 | 28.35 | 28.35 | 26.70 | 127,000 | 613,500 | 0 |
| 18/05/2026 |
28.15
|
9,223,600 | 27.15 | 28.45 | 27.10 | 960,400 | 255,300 | 0 |
| 15/05/2026 |
27
|
3,328,400 | 26.95 | 27.20 | 26.55 | 110,500 | 575,165 | 0 |
| 14/05/2026 |
26.90
|
3,022,800 | 27.30 | 27.60 | 26.80 | 356,900 | 611,911 | 0 |
| 13/05/2026 |
27.30
|
6,692,400 | 26.70 | 27.80 | 26.35 | 221,600 | 521,774 | 0 |
| 12/05/2026 |
26.65
|
3,465,100 | 26.70 | 26.75 | 26.20 | 588,011 | 280,428 | 0 |
| 11/05/2026 |
26.40
|
3,170,400 | 26 | 26.55 | 25.85 | 382,900 | 632,600 | 0 |
| 08/05/2026 |
25.85
|
2,547,400 | 26 | 26.20 | 25.75 | 41,100 | 278,098 | 0 |
| 07/05/2026 |
26
|
3,729,200 | 26.55 | 26.70 | 25.95 | 41,826 | 622,098 | 0 |
| 06/05/2026 |
26.55
|
2,049,100 | 26.65 | 26.65 | 26.40 | 212,589 | 320,536 | 0 |
| 05/05/2026 |
26.55
|
4,425,800 | 26.20 | 26.60 | 25.75 | 691,200 | 1,148,100 | 0 |
| 04/05/2026 |
26.05
|
3,474,600 | 26.30 | 26.95 | 26.05 | 171,200 | 1,794,760 | 0 |
| 29/04/2026 |
26.50
|
5,017,400 | 25.65 | 26.80 | 25.50 | 1,018,800 | 1,700,500 | 0 |
| 28/04/2026 |
25.65
|
5,514,300 | 26.55 | 26.95 | 25.50 | 505,798 | 1,281,043 | 0 |
| 24/04/2026 |
26.45
|
5,565,000 | 27.05 | 27.45 | 26.30 | 1,158,500 | 1,129,400 | 0 |
| 23/04/2026 |
27
|
6,983,300 | 28.10 | 28.25 | 26.65 | 130,400 | 1,289,500 | 0 |
| 22/04/2026 |
28
|
2,836,500 | 28.20 | 28.60 | 27.90 | 3,400 | 1,065,501 | 0 |
| 21/04/2026 |
28.20
|
3,078,500 | 28.70 | 28.75 | 28.20 | 146,184 | 132,000 | 0 |
| 20/04/2026 |
28.60
|
2,164,100 | 29.10 | 29.15 | 28.50 | 30,600 | 363,260 | 0 |
| 17/04/2026 |
28.90
|
5,571,000 | 28.65 | 29.45 | 28.50 | 506,200 | 437,200 | 0 |
| 16/04/2026 |
28.65
|
2,675,300 | 28.55 | 28.90 | 28.25 | 120,002 | 580,780 | 0 |
| 15/04/2026 |
28.35
|
4,142,400 | 28.80 | 29 | 28.30 | 138,400 | 1,166,100 | 0 |
| 14/04/2026 |
28.70
|
4,443,700 | 29.50 | 29.50 | 28.65 | 80,600 | 219,823 | 0 |
| 13/04/2026 |
29.30
|
3,874,500 | 29.30 | 29.70 | 29.30 | 926,700 | 71,052 | 0 |
| 10/04/2026 |
29.10
|
5,892,100 | 28.60 | 29.65 | 28.40 | 734,600 | 337,072 | 0 |
| 09/04/2026 |
28.50
|
3,240,000 | 28.75 | 29.45 | 28.40 | 70,800 | 464,100 | 0 |
| 08/04/2026 |
28.90
|
4,350,500 | 28.60 | 28.90 | 27.90 | 110,100 | 108,152 | 0 |
| 07/04/2026 |
27.95
|
3,635,800 | 28.05 | 28.55 | 27.75 | 982,420 | 256,500 | 39.9 |
| 06/04/2026 |
27.60
|
5,406,800 | 28.75 | 29 | 27.60 | 59,300 | 87,300 | -0.8 |
| 03/04/2026 |
28.80
|
3,194,800 | 29.55 | 29.65 | 28.80 | 2,613,000 | 1,652,500 | 28.1 |
| 02/04/2026 |
29.50
|
3,658,700 | 29.15 | 29.55 | 28.65 | 377,400 | 459,200 | -2.1 |
| 01/04/2026 |
28.90
|
8,083,700 | 30 | 30.05 | 28.80 | 6,000 | 68,200 | -1.4 |
| 31/03/2026 |
29.85
|
10,183,900 | 31 | 31 | 29.30 | 113,400 | 832,400 | -21.6 |
| 30/03/2026 |
30.85
|
7,216,500 | 30.95 | 31.70 | 30.80 | 2,252,800 | 211,900 | 64.2 |
| 27/03/2026 |
30.80
|
9,590,700 | 31.30 | 31.85 | 30.65 | 2,252,800 | 211,900 | 64.2 |
| 26/03/2026 |
31.10
|
12,313,800 | 29.40 | 31.20 | 28.50 | 932,600 | 1,505,900 | -16.1 |
| 25/03/2026 |
29.40
|
5,732,000 | 29 | 29.90 | 28.70 | 58,100 | 202,700 | -4.2 |
| 24/03/2026 |
28.80
|
4,313,800 | 29.75 | 29.75 | 28.45 | 1,354,600 | 727,700 | 17.6 |
| 23/03/2026 |
28.70
|
8,107,900 | 28.70 | 29.90 | 28 | 1,354,600 | 727,700 | 17.6 |
| 20/03/2026 |
28.85
|
9,134,100 | 30.80 | 30.85 | 28.70 | 459,100 | 1,442,700 | -29.2 |
| 19/03/2026 |
30.75
|
10,387,100 | 31.65 | 31.70 | 29.75 | 651,400 | 311,500 | 9.9 |
| 18/03/2026 |
30.75
|
7,434,500 | 29 | 30.75 | 28.85 | 928,600 | 2,325,600 | -41.7 |
| 17/03/2026 |
28.75
|
26,655,800 | 30 | 30.50 | 28.75 | 34,700 | 1,385,700 | -43.2 |
| 16/03/2026 |
30.90
|
11,431,200 | 33.20 | 33.30 | 30.90 | 561,300 | 1,925,600 | -48.6 |
| 13/03/2026 |
33.20
|
17,041,900 | 35 | 35.80 | 32.50 | 561,300 | 1,925,600 | -48.6 |
| 12/03/2026 |
34
|
22,324,700 | 32.35 | 34 | 32.35 | 2,637,600 | 980,500 | 55.0 |
| 11/03/2026 |
31.80
|
13,819,800 | 31.30 | 31.85 | 29.90 | 972,600 | 672,100 | 9.4 |
| 10/03/2026 |
31.30
|
16,556,300 | 30.20 | 32 | 30 | 1,423,100 | 1,089,800 | 10.9 |
| 09/03/2026 |
29.95
|
39,829,000 | 33.30 | 33.30 | 29.90 | 1,423,100 | 1,089,800 | 10.9 |
| 06/03/2026 |
31.15
|
15,649,900 | 31.05 | 31.50 | 30.50 | 706,800 | 435,500 | 8.5 |