| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-4.35 | -19.91% | 104,133,200 | -3,160,751 | 0 |
16.40
21.85
17.45
|
|
2 tháng
(2026-06-01) |
-5.15 | -22.74% | 184,590,300 | -7,387,586 | 0 |
16.40
23.70
17.45
|
|
3 tháng
(2026-05-04) |
-7.50 | -30% | 289,241,000 | -37,271,493 | 0 |
16.40
25
17.45
|
|
6 tháng
(2026-02-02) |
-9.70 | -35.66% | 553,346,600 | -41,098,805 | 65.9 |
16.40
28.55
17.45
|
|
12 tháng
(2025-08-05) |
-10.40 | -37.28% | 1,386,394,500 | -99,451,397 | -1,791.4 |
16.40
37
17.45
|
|
24 tháng
(2024-08-12) |
-12 | -40.69% | 2,075,248,700 | -154,287,362 | -3,563.7 |
16.40
37
17.45
|
|
36 tháng
(2023-08-16) |
-9.21 | -34.48% | 2,684,873,900 | -140,954,534 | -3,080.2 |
16.40
37
17.45
|
|
60 tháng
(2021-08-26) |
-8.56 | -32.84% | 3,607,739,400 | -76,602,213 | -1,336.2 |
14.27
38.80
17.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
17.45
|
4,566,800 | 17.60 | 17.65 | 17.40 | 1,080,000 | 1,570,000 | 0 |
| 30/07/2026 |
17.50
|
6,543,700 | 17.05 | 17.70 | 17.05 | 1,291,600 | 2,038,470 | 0 |
| 29/07/2026 |
16.95
|
2,780,800 | 17 | 17.10 | 16.75 | 241,500 | 761,500 | 0 |
| 28/07/2026 |
16.95
|
5,514,600 | 16.20 | 17.25 | 16.20 | 3,098,163 | 99,300 | 0 |
| 27/07/2026 |
16.40
|
6,404,200 | 17.55 | 17.85 | 16.40 | 1,031,100 | 2,083,684 | 0 |
| 24/07/2026 |
17.40
|
4,633,800 | 17.95 | 18 | 17.35 | 387,000 | 1,907,900 | 0 |
| 23/07/2026 |
18
|
5,646,100 | 18.10 | 18.30 | 17.45 | 1,039,800 | 2,302,833 | 0 |
| 22/07/2026 |
18
|
9,093,500 | 18 | 18.35 | 17.85 | 2,687,400 | 2,437,000 | 0 |
| 21/07/2026 |
17.90
|
4,863,300 | 17.70 | 18.40 | 17.70 | 2,071,600 | 1,164,440 | 0 |
| 20/07/2026 |
17.80
|
7,729,000 | 18.30 | 18.40 | 17.40 | 660,133 | 1,049,021 | 0 |
| 17/07/2026 |
18.45
|
5,524,000 | 19.10 | 19.10 | 18.40 | 626,400 | 720,300 | 0 |
| 16/07/2026 |
19
|
8,619,400 | 19.45 | 19.60 | 18.45 | 1,548,000 | 3,163,623 | 0 |
| 15/07/2026 |
19.50
|
2,250,100 | 19.90 | 19.90 | 19.30 | 269,600 | 645,000 | 0 |
| 14/07/2026 |
19.90
|
3,268,600 | 19.80 | 19.95 | 19.45 | 819,100 | 1,241,600 | 0 |
| 13/07/2026 |
19.80
|
6,149,800 | 20.20 | 20.20 | 19.75 | 1,466,000 | 1,607,600 | 0 |
| 10/07/2026 |
20.30
|
2,472,700 | 20.50 | 20.75 | 20.30 | 1,328,688 | 1,637,188 | 0 |
| 09/07/2026 |
20.65
|
2,172,500 | 20.90 | 20.95 | 20.60 | 526,300 | 261,100 | 0 |
| 08/07/2026 |
21
|
2,631,400 | 20.85 | 21.35 | 20.85 | 335,300 | 535,500 | 0 |
| 07/07/2026 |
20.95
|
3,048,700 | 20.50 | 21 | 20.25 | 1,275,200 | 91,100 | 0 |
| 06/07/2026 |
20.50
|
5,202,200 | 21.30 | 21.40 | 20 | 707,900 | 75,200 | 0 |
| 03/07/2026 |
21.30
|
4,643,700 | 21.60 | 21.75 | 21.20 | 1,200 | 426,076 | 0 |
| 02/07/2026 |
21.65
|
1,996,000 | 22 | 22 | 21.65 | 9,600 | 359,600 | 0 |
| 01/07/2026 |
21.85
|
2,945,100 | 21.65 | 22.10 | 21.60 | 25,800 | 100 | 0 |
| 30/06/2026 |
21.60
|
2,297,600 | 21.65 | 21.80 | 21.55 | 202,700 | 169,000 | 0 |
| 29/06/2026 |
21.65
|
2,453,700 | 21.60 | 21.85 | 21.60 | 566,200 | 609,707 | 0 |
| 26/06/2026 |
21.60
|
2,394,400 | 21.75 | 21.95 | 21.55 | 100 | 542,375 | 0 |
| 25/06/2026 |
21.75
|
2,028,300 | 21.95 | 21.95 | 21.70 | 30,300 | 432,900 | 0 |
| 24/06/2026 |
21.95
|
3,028,400 | 21.95 | 22.10 | 21.70 | 81,900 | 347,485 | 0 |
| 23/06/2026 |
21.95
|
6,659,200 | 22.50 | 22.65 | 21.90 | 20,700 | 211,027 | 0 |
| 22/06/2026 |
22.50
|
3,630,400 | 23.10 | 23.20 | 22.50 | 126,900 | 1,126,600 | 0 |
| 19/06/2026 |
23
|
2,652,100 | 23 | 23.30 | 22.85 | 549,800 | 245,000 | 0 |
| 18/06/2026 |
23
|
4,388,900 | 23.40 | 23.45 | 23 | 112,800 | 925,800 | 0 |
| 17/06/2026 |
23.30
|
4,571,000 | 23.75 | 23.95 | 23.25 | 62,900 | 317,757 | 0 |
| 16/06/2026 |
23.70
|
6,685,700 | 23.45 | 24.05 | 23.25 | 245,600 | 1,554,430 | 0 |
| 15/06/2026 |
23.25
|
3,243,100 | 23.40 | 23.40 | 23.05 | 55,600 | 1,113,000 | 0 |
| 12/06/2026 |
23.10
|
4,844,700 | 23.60 | 23.60 | 23.05 | 2,400 | 847,764 | 0 |
| 11/06/2026 |
23.35
|
2,706,200 | 23.40 | 23.75 | 23.25 | 140,400 | 227,690 | 0 |
| 10/06/2026 |
23.65
|
5,883,700 | 23.80 | 24.15 | 23.65 | 221,200 | 337,500 | 0 |
| 09/06/2026 |
23.70
|
5,174,400 | 23.25 | 23.75 | 23.10 | 996,300 | 119,700 | 0 |
| 08/06/2026 |
23.20
|
5,675,700 | 22.70 | 23.35 | 22.55 | 1,181,900 | 134,800 | 0 |
| 05/06/2026 |
22.90
|
2,455,500 | 22.80 | 23.25 | 22.80 | 182,800 | 266,600 | 0 |
| 04/06/2026 |
22.80
|
1,308,300 | 22.85 | 22.85 | 22.60 | 10,000 | 232,100 | 0 |
| 03/06/2026 |
22.90
|
1,882,500 | 22.80 | 22.95 | 22.65 | 45,400 | 321,300 | 0 |
| 02/06/2026 |
22.95
|
4,406,100 | 22.65 | 23.10 | 22.55 | 1,396,300 | 222,600 | 0 |
| 01/06/2026 |
22.65
|
2,087,200 | 22.60 | 22.95 | 22.60 | 243,200 | 397,100 | 0 |
| 29/05/2026 |
22.55
|
2,108,300 | 23.05 | 23.05 | 22.50 | 49,280 | 507,800 | 0 |
| 28/05/2026 |
23
|
2,841,500 | 23 | 23.40 | 22.80 | 408,802 | 432,900 | 0 |
| 27/05/2026 |
23
|
3,680,400 | 23.40 | 23.45 | 22.90 | 68,500 | 1,076,600 | 0 |
| 26/05/2026 |
23.30
|
3,033,000 | 23 | 23.45 | 22.90 | 316,200 | 684,425 | 0 |
| 25/05/2026 |
22.90
|
7,581,400 | 22.40 | 23.65 | 22.35 | 177,000 | 2,063,800 | 0 |
| 22/05/2026 |
22.20
|
4,640,100 | 22.50 | 22.50 | 21.95 | 378,500 | 2,140,250 | 0 |
| 21/05/2026 |
22.35
|
2,873,000 | 22.50 | 22.60 | 22.05 | 202,800 | 594,900 | 0 |
| 20/05/2026 |
22.35
|
9,723,100 | 23.20 | 23.20 | 21.60 | 1,459,800 | 2,233,172 | 0 |
| 19/05/2026 |
23.20
|
4,472,300 | 23.30 | 23.55 | 23.05 | 157,600 | 774,137 | 0 |
| 18/05/2026 |
23.20
|
3,295,500 | 23.20 | 23.30 | 23.05 | 93,900 | 716,800 | 0 |
| 15/05/2026 |
23.40
|
3,628,300 | 23.80 | 23.80 | 23.35 | 21,900 | 784,282 | 0 |
| 14/05/2026 |
23.75
|
3,274,400 | 23.30 | 24.05 | 23.30 | 557,400 | 421,839 | 0 |
| 13/05/2026 |
23.30
|
6,303,000 | 23.70 | 23.70 | 23.10 | 256,400 | 918,600 | 0 |
| 12/05/2026 |
23.60
|
6,169,400 | 23.80 | 24.20 | 23.55 | 34,700 | 2,296,428 | 0 |
| 11/05/2026 |
23.75
|
7,848,700 | 24.25 | 24.35 | 23.65 | 1,294 | 865,029 | 0 |
| 08/05/2026 |
24.25
|
5,359,000 | 24.40 | 24.40 | 24.10 | 35,200 | 1,370,177 | 0 |
| 07/05/2026 |
24.20
|
8,724,100 | 24.45 | 24.90 | 24.15 | 557,400 | 5,448,311 | 0 |
| 06/05/2026 |
24.20
|
8,366,600 | 24.45 | 24.50 | 24 | 119,900 | 4,748,700 | 0 |
| 05/05/2026 |
24.40
|
4,864,500 | 25 | 25 | 24.30 | 16,200 | 2,943,143 | 0 |
| 04/05/2026 |
25
|
5,864,100 | 25.60 | 25.75 | 24.90 | 74,700 | 3,850,090 | 0 |
| 29/04/2026 |
25.40
|
7,454,800 | 25.50 | 25.55 | 25.25 | 875,000 | 1,481,600 | 0 |
| 28/04/2026 |
25.40
|
1,685,600 | 25.60 | 25.75 | 25.35 | 243,400 | 269,000 | 0 |
| 24/04/2026 |
25.60
|
2,273,900 | 25.60 | 25.75 | 25.35 | 115,100 | 901,234 | 0 |
| 23/04/2026 |
25.60
|
3,208,400 | 25.65 | 25.75 | 25.20 | 161,600 | 278,826 | 0 |
| 22/04/2026 |
25.70
|
3,029,200 | 25.85 | 25.85 | 25.45 | 409,100 | 1,303,900 | 0 |
| 21/04/2026 |
25.70
|
3,489,600 | 26.15 | 26.15 | 25.60 | 145,500 | 948,600 | 0 |
| 20/04/2026 |
26
|
2,271,300 | 26.05 | 26.25 | 25.90 | 32,400 | 631,580 | 0 |
| 17/04/2026 |
26.05
|
2,955,900 | 26.45 | 26.45 | 26.05 | 80,800 | 601,900 | 0 |
| 16/04/2026 |
26.30
|
3,476,600 | 26.65 | 26.65 | 26.10 | 517,300 | 824,400 | 0 |
| 15/04/2026 |
26.55
|
7,877,300 | 26.30 | 26.95 | 26.30 | 1,051,597 | 60,024 | 0 |
| 14/04/2026 |
26.20
|
3,193,000 | 26.45 | 26.60 | 26.15 | 60,300 | 183,499 | 0 |
| 13/04/2026 |
26.20
|
3,887,500 | 25.90 | 26.60 | 25.90 | 227,300 | 668,496 | 0 |
| 10/04/2026 |
26.20
|
5,239,200 | 26.35 | 26.85 | 26.15 | 357,000 | 1,629,884 | 0 |
| 09/04/2026 |
26.20
|
6,210,500 | 26.05 | 26.95 | 25.95 | 391,300 | 936,565 | 0 |
| 08/04/2026 |
26.15
|
4,399,100 | 25.85 | 26.40 | 25.50 | 723,200 | 492,901 | 0 |
| 07/04/2026 |
25
|
3,107,500 | 25 | 25.05 | 24.20 | 128,000 | 1,308,300 | -35.1 |
| 06/04/2026 |
25
|
3,122,700 | 25.30 | 25.50 | 24.70 | 421,900 | 2,252,900 | -47.1 |
| 03/04/2026 |
25.30
|
4,464,600 | 26.15 | 26.30 | 25.30 | 1,782,000 | 1,669,600 | 2.4 |
| 02/04/2026 |
26.15
|
3,032,100 | 26.30 | 26.45 | 26 | 1,334,600 | 2,164,200 | -22.0 |
| 01/04/2026 |
26.50
|
4,925,000 | 26.45 | 26.80 | 26.25 | 201,500 | 25,800 | 5.5 |
| 31/03/2026 |
26
|
4,193,600 | 26.40 | 26.40 | 25.75 | 468,500 | 1,383,300 | -23.8 |
| 30/03/2026 |
26.05
|
4,370,900 | 25.70 | 26.25 | 25.65 | 530,300 | 657,100 | -3.4 |
| 27/03/2026 |
26.40
|
4,704,200 | 25.45 | 26.50 | 25.30 | 530,300 | 657,100 | -3.4 |
| 26/03/2026 |
25.45
|
2,692,100 | 26.05 | 26.10 | 25.35 | 228,300 | 232,000 | -0.0 |
| 25/03/2026 |
25.85
|
5,073,300 | 25.40 | 26.20 | 25.15 | 2,708,300 | 2,587,500 | 3.0 |
| 24/03/2026 |
25
|
5,635,600 | 24.50 | 25.45 | 24.35 | 831,600 | 2,276,500 | -35.6 |
| 23/03/2026 |
24
|
4,659,400 | 25.60 | 25.60 | 23.85 | 831,600 | 2,276,500 | -35.6 |
| 20/03/2026 |
25.50
|
3,900,700 | 26.15 | 26.40 | 25.50 | 1,429,100 | 2,323,800 | -22.8 |
| 19/03/2026 |
26.25
|
3,792,700 | 25.70 | 26.65 | 25.55 | 417,000 | 335,600 | 2.1 |
| 18/03/2026 |
26.20
|
2,166,500 | 26.20 | 26.25 | 25.80 | 1,243,400 | 914,000 | 8.6 |
| 17/03/2026 |
26.20
|
2,792,700 | 26.50 | 26.50 | 26.10 | 432,800 | 1,127,000 | -18.2 |
| 16/03/2026 |
26.20
|
3,573,400 | 26.20 | 26.75 | 25.90 | 3,428,800 | 1,030,800 | 63.2 |
| 13/03/2026 |
26
|
5,708,700 | 25.30 | 26.70 | 25.15 | 3,428,800 | 1,030,800 | 63.2 |
| 12/03/2026 |
25.60
|
2,316,000 | 25.70 | 25.80 | 25.05 | 212,400 | 612,700 | -10.2 |
| 11/03/2026 |
25.75
|
6,061,900 | 25.10 | 26.50 | 24.90 | 1,286,300 | 1,236,900 | 1.2 |