| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.25 | 0.92% | 189,788,500 | 8,486,407 | 0 |
26.45
27.80
26.80
|
|
2 tháng
(2026-07-13) |
0.75 | 2.81% | 429,819,800 | 10,630,680 | 0 |
25.10
27.80
26.80
|
|
3 tháng
(2026-06-15) |
2.25 | 8.93% | 647,319,500 | 8,517,859 | 0 |
25.10
27.80
26.80
|
|
6 tháng
(2026-03-16) |
1.85 | 7.23% | 1,394,412,500 | -46,548,047 | -807.8 |
24.30
27.80
26.80
|
|
12 tháng
(2025-09-16) |
2.41 | 9.62% | 3,609,100,800 | -142,195,347 | -3,533.0 |
22.96
29.70
26.80
|
|
24 tháng
(2024-09-23) |
9.45 | 52.50% | 6,682,138,200 | -211,900,631 | -5,608.5 |
14.56
29.70
26.80
|
|
36 tháng
(2023-09-27) |
16.31 | 146.38% | 8,494,402,500 | -315,945,321 | -8,096.2 |
10.85
29.70
26.80
|
|
60 tháng
(2021-10-07) |
17.27 | 169.53% | 10,125,145,800 | -262,656,817 | -7,102.0 |
7.40
29.70
26.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
26.80
|
9,354,300 | 27.10 | 27.20 | 26.60 | 263,903 | 2,102,200 | 0 |
| 10/09/2026 |
27.45
|
8,914,400 | 27.30 | 27.50 | 27 | 905,000 | 2,348,434 | 0 |
| 09/09/2026 |
27.50
|
11,462,000 | 27.40 | 27.60 | 27.25 | 4,861,800 | 888,240 | 0 |
| 08/09/2026 |
27.35
|
6,472,400 | 27.40 | 27.50 | 27.15 | 542,014 | 148,751 | 0 |
| 07/09/2026 |
27.35
|
7,974,600 | 27.20 | 27.65 | 27.05 | 2,217,084 | 243,000 | 0 |
| 04/09/2026 |
27.20
|
8,992,100 | 27.25 | 27.40 | 26.95 | 894,200 | 2,760,611 | 0 |
| 03/09/2026 |
27.20
|
9,829,900 | 27.75 | 27.85 | 27.05 | 387,475 | 1,726,883 | 0 |
| 28/08/2026 |
27.80
|
8,500,100 | 27.85 | 27.85 | 27.50 | 470,427 | 370,466 | 0 |
| 27/08/2026 |
27.80
|
11,713,600 | 27.85 | 28.05 | 27.60 | 2,421,900 | 2,303,800 | 0 |
| 26/08/2026 |
27.75
|
13,487,600 | 27 | 27.80 | 26.85 | 2,241,220 | 2,344,500 | 0 |
| 25/08/2026 |
27
|
11,433,300 | 27.40 | 27.50 | 27 | 1,844,500 | 2,017,299 | 0 |
| 24/08/2026 |
27.40
|
14,298,600 | 27.65 | 28 | 27.35 | 1,693,059 | 1,460,000 | 0 |
| 21/08/2026 |
27.30
|
13,429,400 | 26.90 | 27.30 | 26.55 | 1,372,900 | 900,800 | 0 |
| 20/08/2026 |
26.85
|
8,925,400 | 26.80 | 27 | 26.70 | 1,688,133 | 612,900 | 0 |
| 19/08/2026 |
26.70
|
7,068,400 | 27 | 27 | 26.40 | 631,566 | 345,700 | 0 |
| 18/08/2026 |
26.95
|
8,433,500 | 26.85 | 27.20 | 26.60 | 360,100 | 683,845 | 0 |
| 17/08/2026 |
26.85
|
7,343,800 | 26.40 | 27 | 26.20 | 1,307,500 | 215,000 | 0 |
| 14/08/2026 |
26.45
|
8,262,000 | 26.75 | 26.90 | 26.20 | 1,124,369 | 516,965 | 0 |
| 13/08/2026 |
26.70
|
10,389,500 | 27.30 | 27.60 | 26.70 | 1,430,000 | 545,591 | 0 |
| 12/08/2026 |
27.20
|
12,857,900 | 26.90 | 27.40 | 26.65 | 2,758,200 | 232,255 | 0 |
| 11/08/2026 |
26.90
|
8,298,300 | 26.95 | 27.10 | 26.80 | 1,337,700 | 445,836 | 0 |
| 10/08/2026 |
26.95
|
10,622,700 | 26.65 | 27 | 26.35 | 785,600 | 1,577,000 | 0 |
| 07/08/2026 |
26.55
|
9,863,000 | 26.50 | 26.90 | 26.30 | 496,862 | 991,143 | 0 |
| 06/08/2026 |
26.55
|
7,703,200 | 26.55 | 26.65 | 26.25 | 926,715 | 395,200 | 0 |
| 05/08/2026 |
26.55
|
9,378,200 | 26.75 | 26.75 | 26.20 | 1,093,300 | 1,998,000 | 0 |
| 04/08/2026 |
26.70
|
11,276,100 | 26.10 | 26.75 | 25.90 | 1,907,260 | 505,481 | 0 |
| 03/08/2026 |
26
|
7,651,800 | 25.30 | 26 | 25.25 | 1,109,900 | 1,032,279 | 0 |
| 31/07/2026 |
25.20
|
8,862,700 | 25.70 | 25.80 | 25.20 | 883,960 | 1,727,700 | 0 |
| 30/07/2026 |
25.70
|
8,988,900 | 25.40 | 25.90 | 25.15 | 1,264,194 | 885,156 | 0 |
| 29/07/2026 |
25.50
|
12,884,000 | 25.05 | 25.55 | 24.50 | 1,143,032 | 3,796,194 | 0 |
| 28/07/2026 |
25.10
|
11,492,300 | 25.15 | 25.30 | 24.45 | 1,306,700 | 2,460,000 | 0 |
| 27/07/2026 |
25.30
|
8,996,000 | 25.80 | 26 | 25.30 | 1,891,400 | 1,680,791 | 0 |
| 24/07/2026 |
25.85
|
7,790,800 | 25.75 | 25.85 | 25.45 | 1,227,200 | 1,118,900 | 0 |
| 23/07/2026 |
25.95
|
11,625,200 | 25.80 | 25.95 | 25.15 | 900,600 | 2,507,581 | 0 |
| 22/07/2026 |
25.80
|
20,862,800 | 27 | 27.10 | 25.40 | 1,289,126 | 4,022,600 | 0 |
| 21/07/2026 |
26.95
|
11,346,700 | 26.85 | 27 | 26.60 | 4,165,600 | 811,249 | 0 |
| 20/07/2026 |
26.85
|
15,270,800 | 27.15 | 27.25 | 26.50 | 2,216,239 | 1,017,100 | 0 |
| 17/07/2026 |
27.25
|
9,883,200 | 27.10 | 27.40 | 26.85 | 1,271,200 | 1,660,400 | 0 |
| 16/07/2026 |
27.15
|
13,607,200 | 26.30 | 27.15 | 26.05 | 3,115,000 | 305,310 | 0 |
| 15/07/2026 |
26.35
|
8,384,000 | 27 | 27 | 26.25 | 1,008,400 | 948,200 | 0 |
| 14/07/2026 |
26.80
|
9,627,000 | 26.55 | 26.80 | 26.25 | 895,500 | 433,645 | 0 |
| 13/07/2026 |
26.70
|
15,616,400 | 26.80 | 26.85 | 26 | 2,866,350 | 637,800 | 0 |
| 10/07/2026 |
27
|
11,150,500 | 27.10 | 27.45 | 27 | 2,417,517 | 1,370,817 | 0 |
| 09/07/2026 |
27.30
|
7,072,900 | 27.40 | 27.50 | 27.15 | 984,180 | 663,900 | 0 |
| 08/07/2026 |
27.55
|
7,623,800 | 27.70 | 27.75 | 27.40 | 438,200 | 492,202 | 0 |
| 07/07/2026 |
27.70
|
18,795,400 | 27.10 | 27.80 | 27.10 | 2,737,000 | 774,782 | 0 |
| 06/07/2026 |
27.20
|
17,386,600 | 26.90 | 27.40 | 26.75 | 2,419,600 | 1,736,409 | 0 |
| 03/07/2026 |
26.95
|
16,241,300 | 26.70 | 26.95 | 26.50 | 2,654,513 | 1,779,321 | 0 |
| 02/07/2026 |
26.60
|
7,855,100 | 26.65 | 26.70 | 26.45 | 305,000 | 580,400 | 0 |
| 01/07/2026 |
26.60
|
20,462,000 | 25.85 | 26.75 | 25.85 | 3,545,530 | 232,900 | 0 |
| 30/06/2026 |
25.85
|
9,491,800 | 25.90 | 26 | 25.80 | 274,500 | 391,500 | 0 |
| 29/06/2026 |
25.80
|
8,446,300 | 25.40 | 25.80 | 25.40 | 1,397,800 | 367,230 | 0 |
| 26/06/2026 |
25.40
|
7,697,500 | 25.55 | 25.65 | 25.25 | 87,400 | 2,578,526 | 0 |
| 25/06/2026 |
25.60
|
9,201,800 | 25.70 | 26 | 25.60 | 1,159,300 | 1,250,169 | 0 |
| 24/06/2026 |
25.70
|
8,182,000 | 25.65 | 25.75 | 25.40 | 473,700 | 1,361,100 | 0 |
| 23/06/2026 |
25.65
|
18,110,700 | 25.30 | 26.10 | 25.20 | 2,069,815 | 1,549,913 | 0 |
| 22/06/2026 |
25.25
|
6,448,700 | 25.10 | 25.30 | 25 | 652,900 | 336,685 | 0 |
| 19/06/2026 |
25.15
|
8,990,000 | 25.15 | 25.20 | 24.95 | 110,600 | 867,700 | 0 |
| 18/06/2026 |
25.15
|
6,607,400 | 25.30 | 25.40 | 25.10 | 157,400 | 1,957,181 | 0 |
| 17/06/2026 |
25.25
|
9,778,100 | 25.25 | 25.40 | 25 | 390,651 | 943,100 | 0 |
| 16/06/2026 |
25.25
|
9,770,800 | 25.35 | 25.35 | 25.10 | 336,705 | 2,772,400 | 0 |
| 15/06/2026 |
25.20
|
8,187,000 | 25.40 | 25.40 | 25.10 | 712,181 | 3,431,078 | 0 |
| 12/06/2026 |
25.20
|
8,151,600 | 25.35 | 25.40 | 25 | 788,402 | 2,229,400 | 0 |
| 11/06/2026 |
25.10
|
4,989,700 | 25.25 | 25.35 | 25.05 | 124,000 | 1,320,725 | 0 |
| 10/06/2026 |
25.30
|
7,331,700 | 25.20 | 25.45 | 25.10 | 1,235,400 | 1,624,400 | 0 |
| 09/06/2026 |
25.10
|
6,205,100 | 25.20 | 25.30 | 25.10 | 344,900 | 1,425,290 | 0 |
| 08/06/2026 |
25.10
|
6,508,900 | 25.25 | 25.25 | 24.95 | 216,300 | 687,168 | 0 |
| 05/06/2026 |
25.50
|
6,811,600 | 25.50 | 25.55 | 25.25 | 522,100 | 349,400 | 0 |
| 04/06/2026 |
25.45
|
6,622,800 | 25.30 | 25.50 | 25 | 449,104 | 1,250,523 | 0 |
| 03/06/2026 |
25.20
|
10,671,100 | 24.90 | 25.60 | 24.80 | 1,332,300 | 1,078,500 | 0 |
| 02/06/2026 |
24.90
|
14,726,000 | 25.75 | 25.75 | 24.90 | 240,620 | 5,087,300 | 0 |
| 01/06/2026 |
25.75
|
6,492,100 | 25.85 | 25.85 | 25.65 | 118,800 | 377,200 | 0 |
| 29/05/2026 |
25.90
|
14,130,900 | 25.85 | 26 | 25.55 | 1,558,865 | 2,548,291 | 0 |
| 28/05/2026 |
25.85
|
15,591,700 | 26.75 | 27 | 25.85 | 1,042,750 | 5,599,603 | 0 |
| 27/05/2026 |
26.70
|
10,431,600 | 26.60 | 26.70 | 26.25 | 1,143,800 | 581,800 | 0 |
| 26/05/2026 |
26.50
|
8,573,600 | 26.40 | 26.65 | 26.25 | 1,256,200 | 606,978 | 0 |
| 25/05/2026 |
26.40
|
12,112,000 | 25.90 | 26.60 | 25.90 | 5,168,900 | 889,783 | 0 |
| 22/05/2026 |
25.85
|
7,651,700 | 25.85 | 25.90 | 25.60 | 962,600 | 585,100 | 0 |
| 21/05/2026 |
25.85
|
10,622,300 | 26 | 26.25 | 25.75 | 892,200 | 1,127,800 | 0 |
| 20/05/2026 |
25.80
|
19,024,500 | 26.45 | 26.50 | 25.15 | 501,713 | 4,065,595 | 0 |
| 19/05/2026 |
26.70
|
14,045,500 | 27.50 | 27.50 | 26.65 | 342,300 | 2,279,607 | 0 |
| 18/05/2026 |
27.45
|
10,510,600 | 27.35 | 27.55 | 27.15 | 1,777,100 | 446,760 | 0 |
| 15/05/2026 |
27.55
|
13,065,500 | 27.85 | 28.10 | 27.50 | 1,047,000 | 1,454,900 | 0 |
| 14/05/2026 |
27.80
|
13,977,800 | 27.75 | 28.10 | 27.60 | 2,031,700 | 1,619,283 | 0 |
| 13/05/2026 |
27.70
|
16,286,000 | 27.40 | 27.80 | 27.25 | 980,500 | 1,557,579 | 0 |
| 12/05/2026 |
27.35
|
12,280,300 | 26.90 | 27.45 | 26.80 | 1,598,500 | 764,700 | 0 |
| 11/05/2026 |
26.90
|
11,526,600 | 27.35 | 27.50 | 26.90 | 596,555 | 423,200 | 0 |
| 08/05/2026 |
27.35
|
10,899,600 | 27.50 | 27.60 | 27.25 | 187,500 | 387,800 | 0 |
| 07/05/2026 |
27.50
|
29,836,500 | 26.65 | 27.80 | 26.65 | 3,716,700 | 529,640 | 0 |
| 06/05/2026 |
26.60
|
13,555,700 | 26.45 | 26.75 | 26.35 | 2,149,600 | 1,933,975 | 0 |
| 05/05/2026 |
26.40
|
10,206,900 | 26.40 | 26.50 | 26 | 543,248 | 1,726,153 | 0 |
| 04/05/2026 |
26.50
|
6,985,200 | 26.60 | 26.75 | 26.45 | 1,353,581 | 907,038 | 0 |
| 29/04/2026 |
26.60
|
10,196,800 | 26.55 | 26.60 | 26.20 | 414,100 | 1,865,600 | 0 |
| 28/04/2026 |
26.60
|
7,827,300 | 26.70 | 26.95 | 26.60 | 593,242 | 874,139 | 0 |
| 24/04/2026 |
26.90
|
14,997,400 | 26.65 | 27 | 26.50 | 443,300 | 2,941,840 | 0 |
| 23/04/2026 |
26.60
|
10,532,500 | 26.50 | 26.95 | 26.35 | 503,600 | 1,990,988 | 0 |
| 22/04/2026 |
26.55
|
11,107,400 | 26.60 | 26.70 | 26.25 | 1,287,520 | 1,170,200 | 0 |
| 21/04/2026 |
26.70
|
9,480,200 | 27 | 27.10 | 26.65 | 671,700 | 1,155,701 | 0 |
| 20/04/2026 |
26.90
|
19,167,600 | 26.20 | 26.95 | 26.20 | 3,708,255 | 2,103,750 | 0 |
| 17/04/2026 |
26.20
|
12,053,200 | 26.30 | 26.50 | 26.05 | 799,900 | 1,321,500 | 0 |