| 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) |
-0.90 | -3% | 477,000 | 110,400 | 0 |
26.50
30
28.60
|
|
2 tháng
(2026-06-01) |
-1.40 | -4.59% | 845,800 | 135,405 | 0 |
26.50
30.90
28.60
|
|
3 tháng
(2026-05-04) |
-2.20 | -7.03% | 1,580,800 | 209,205 | 0 |
26.50
32.40
28.60
|
|
6 tháng
(2026-02-02) |
-10.70 | -26.88% | 8,653,400 | 403,904 | 4.0 |
26.50
41.10
28.60
|
|
12 tháng
(2025-08-05) |
-11.30 | -27.97% | 33,932,700 | 451,104 | 5.6 |
26.50
45.50
28.60
|
|
24 tháng
(2024-08-12) |
2.20 | 8.18% | 59,740,851 | -2,660,288 | -77.0 |
22.80
45.50
28.60
|
|
36 tháng
(2023-08-16) |
-4.40 | -13.13% | 65,265,473 | -3,545,807 | -107.7 |
22
45.50
28.60
|
|
60 tháng
(2021-08-26) |
-41.72 | -58.91% | 69,812,661 | -25,645,566 | -2,594.3 |
22
91.12
28.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
28.60
|
6,500 | 28.70 | 28.70 | 28.40 | 3,000 | 0 | 0 |
| 30/07/2026 |
29.10
|
56,100 | 27.80 | 29.20 | 27.80 | 26,600 | 1,300 | 0 |
| 29/07/2026 |
28.30
|
77,000 | 27.10 | 28.40 | 27 | 64,400 | 2,400 | 0 |
| 28/07/2026 |
27.20
|
37,800 | 26.90 | 27.20 | 26 | 7,400 | 300 | 0 |
| 27/07/2026 |
26.50
|
13,700 | 27 | 27.50 | 26.50 | 200 | 200 | 0 |
| 24/07/2026 |
26.50
|
9,500 | 28 | 28 | 26.40 | 0 | 0 | 0 |
| 23/07/2026 |
27.20
|
15,900 | 27.20 | 27.20 | 26.50 | 9,100 | 0 | 0 |
| 22/07/2026 |
27
|
14,400 | 26.90 | 27.60 | 26.90 | 0 | 0 | 0 |
| 21/07/2026 |
27.50
|
22,700 | 27.50 | 27.60 | 26.80 | 12,300 | 700 | 0 |
| 20/07/2026 |
27.20
|
6,800 | 28 | 28 | 27.20 | 3,000 | 0 | 0 |
| 17/07/2026 |
27.60
|
34,600 | 28.40 | 28.60 | 24.20 | 0 | 19,900 | 0 |
| 16/07/2026 |
28.40
|
24,300 | 28.70 | 28.70 | 27.70 | 11,700 | 0 | 0 |
| 15/07/2026 |
28.60
|
7,600 | 28.80 | 28.80 | 28.50 | 6,600 | 0 | 0 |
| 14/07/2026 |
28.90
|
12,600 | 28.20 | 28.90 | 28.20 | 2,100 | 1,300 | 0 |
| 13/07/2026 |
28
|
16,300 | 28.30 | 28.50 | 28 | 200 | 0 | 0 |
| 10/07/2026 |
28.50
|
11,000 | 28.50 | 28.70 | 28.10 | 200 | 0 | 0 |
| 09/07/2026 |
28.70
|
17,800 | 28.90 | 28.90 | 28.40 | 400 | 2,200 | 0 |
| 08/07/2026 |
28.90
|
32,800 | 29.10 | 29.10 | 28.70 | 5,600 | 9,300 | 0 |
| 07/07/2026 |
29.20
|
7,600 | 29.20 | 29.20 | 29 | 1,000 | 2,900 | 0 |
| 06/07/2026 |
29.20
|
23,500 | 29.80 | 29.90 | 28 | 1,700 | 0 | 0 |
| 03/07/2026 |
29.50
|
9,600 | 29.10 | 30 | 29.10 | 100 | 0 | 0 |
| 02/07/2026 |
29.80
|
8,500 | 30 | 30 | 29.80 | 0 | 100 | 0 |
| 01/07/2026 |
30
|
16,900 | 29.80 | 30.10 | 29.60 | 0 | 1,600 | 0 |
| 30/06/2026 |
29.60
|
13,500 | 29.80 | 29.80 | 29 | 200 | 1,000 | 0 |
| 29/06/2026 |
29.70
|
24,600 | 29.40 | 29.80 | 29.40 | 0 | 2,800 | 0 |
| 26/06/2026 |
29.20
|
22,700 | 29.80 | 29.80 | 29.20 | 3,000 | 200 | 0 |
| 25/06/2026 |
29.70
|
4,000 | 29.90 | 30 | 29.70 | 0 | 1,000 | 0 |
| 24/06/2026 |
29.60
|
9,000 | 29.80 | 29.90 | 29.50 | 3,600 | 0 | 0 |
| 23/06/2026 |
29.70
|
15,900 | 29.80 | 30 | 29.60 | 3,200 | 1,000 | 0 |
| 22/06/2026 |
29.70
|
8,600 | 30 | 30 | 29.50 | 800 | 0 | 0 |
| 19/06/2026 |
29.90
|
19,900 | 30 | 30 | 29.80 | 100 | 0 | 0 |
| 18/06/2026 |
30
|
34,600 | 30.30 | 30.40 | 29.90 | 1,400 | 900 | 0 |
| 17/06/2026 |
29.70
|
27,000 | 30 | 30 | 29.50 | 1,805 | 600 | 0 |
| 16/06/2026 |
30.10
|
9,700 | 30.50 | 30.90 | 30 | 100 | 100 | 0 |
| 15/06/2026 |
29.80
|
18,500 | 29.90 | 30.20 | 29.70 | 0 | 900 | 0 |
| 12/06/2026 |
29.60
|
8,500 | 29.70 | 30 | 29.60 | 800 | 0 | 0 |
| 11/06/2026 |
29.80
|
7,200 | 29.90 | 30 | 29.50 | 900 | 0 | 0 |
| 10/06/2026 |
30
|
11,200 | 30 | 30.10 | 29.70 | 2,400 | 0 | 0 |
| 09/06/2026 |
29.80
|
16,400 | 30.30 | 30.30 | 29.80 | 200 | 0 | 0 |
| 08/06/2026 |
30.30
|
37,700 | 31.30 | 31.30 | 28.60 | 11,000 | 0 | 0 |
| 05/06/2026 |
30.50
|
6,300 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 04/06/2026 |
30.90
|
26,500 | 30.30 | 30.90 | 30.30 | 1,600 | 2,000 | 0 |
| 03/06/2026 |
30.70
|
25,400 | 30.80 | 30.80 | 29.50 | 300 | 100 | 0 |
| 02/06/2026 |
30.70
|
12,400 | 30.60 | 31 | 30.60 | 300 | 2,700 | 0 |
| 01/06/2026 |
30.50
|
9,200 | 30.50 | 30.60 | 30.20 | 6,700 | 100 | 0 |
| 29/05/2026 |
30.90
|
13,200 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 28/05/2026 |
30.80
|
13,600 | 31.10 | 31.10 | 30.70 | 1,000 | 9,000 | 0 |
| 27/05/2026 |
31.20
|
16,600 | 31 | 31.50 | 30.50 | 900 | 900 | 0 |
| 26/05/2026 |
30.90
|
6,000 | 31 | 31.10 | 30.90 | 700 | 0 | 0 |
| 25/05/2026 |
31.10
|
39,200 | 31 | 31.10 | 30.80 | 7,500 | 0 | 0 |
| 22/05/2026 |
30.80
|
28,300 | 31 | 31 | 30.60 | 0 | 0 | 0 |
| 21/05/2026 |
30.90
|
31,600 | 31 | 31.30 | 30.90 | 400 | 0 | 0 |
| 20/05/2026 |
31.30
|
45,300 | 31.30 | 31.30 | 30.60 | 1,800 | 0 | 0 |
| 19/05/2026 |
31.30
|
67,300 | 31.30 | 31.50 | 31.10 | 1,700 | 900 | 0 |
| 18/05/2026 |
31.50
|
49,800 | 31.60 | 31.60 | 31.30 | 8,400 | 8,400 | 0 |
| 15/05/2026 |
31.60
|
23,000 | 31.80 | 31.80 | 31.50 | 500 | 2,000 | 0 |
| 14/05/2026 |
31.80
|
14,500 | 31.80 | 31.80 | 31.70 | 0 | 0 | 0 |
| 13/05/2026 |
31.70
|
26,000 | 31.70 | 31.80 | 31.60 | 600 | 0 | 0 |
| 12/05/2026 |
31.80
|
33,500 | 32.10 | 32.10 | 31.60 | 1,200 | 100 | 0 |
| 11/05/2026 |
31.90
|
55,800 | 32.20 | 32.30 | 31.80 | 2,000 | 200 | 0 |
| 08/05/2026 |
32.30
|
47,100 | 32.80 | 32.80 | 31.80 | 19,400 | 0 | 0 |
| 07/05/2026 |
32.30
|
100,300 | 32.40 | 33.60 | 32 | 21,800 | 1,900 | 0 |
| 06/05/2026 |
32.40
|
70,300 | 31.10 | 32.50 | 31.10 | 40,300 | 6,100 | 0 |
| 05/05/2026 |
31.50
|
31,900 | 31.30 | 31.60 | 31.30 | 0 | 4,500 | 0 |
| 04/05/2026 |
31.30
|
21,700 | 31.60 | 31.60 | 31.10 | 200 | 600 | 0 |
| 29/04/2026 |
31.60
|
52,000 | 31.60 | 31.60 | 31 | 900 | 200 | 0 |
| 28/04/2026 |
31.40
|
28,700 | 31.90 | 32 | 31.20 | 200 | 800 | 0 |
| 24/04/2026 |
31.60
|
92,800 | 31.90 | 32.30 | 31.50 | 7,000 | 0 | 0 |
| 23/04/2026 |
31.80
|
41,900 | 32.50 | 32.50 | 31.80 | 3,100 | 300 | 0 |
| 22/04/2026 |
32
|
27,900 | 32.20 | 32.40 | 32 | 600 | 0 | 0 |
| 21/04/2026 |
32.20
|
34,900 | 32.20 | 32.40 | 32 | 3,500 | 200 | 0 |
| 20/04/2026 |
32
|
39,100 | 32.50 | 32.80 | 32 | 2,000 | 1,200 | 0 |
| 17/04/2026 |
32.50
|
40,300 | 32.10 | 32.80 | 32 | 3,900 | 2,000 | 0 |
| 16/04/2026 |
32.20
|
28,000 | 32.30 | 32.30 | 31.80 | 1,900 | 0 | 0 |
| 15/04/2026 |
32.20
|
21,100 | 32.80 | 32.80 | 32.10 | 2,500 | 1,000 | 0 |
| 14/04/2026 |
32.40
|
60,500 | 31.80 | 33 | 31.80 | 12,200 | 8,700 | 0 |
| 13/04/2026 |
31.70
|
35,800 | 31.90 | 32 | 31.70 | 500 | 501 | 0 |
| 10/04/2026 |
31.60
|
24,300 | 30.50 | 32.20 | 30.50 | 1,600 | 3,800 | 0 |
| 09/04/2026 |
31.50
|
103,200 | 32.10 | 32.10 | 31 | 9,000 | 0 | 0 |
| 08/04/2026 |
32
|
38,500 | 31.60 | 32.20 | 31.50 | 0 | 1,800 | 0 |
| 07/04/2026 |
31.30
|
38,100 | 31.20 | 31.60 | 31 | 10,800 | 0 | 0 |
| 06/04/2026 |
31.30
|
59,600 | 32 | 32 | 29.60 | 2,000 | 900 | 0 |
| 03/04/2026 |
32.30
|
25,700 | 32.80 | 32.90 | 32 | 4,100 | 0 | 0 |
| 02/04/2026 |
32.60
|
64,300 | 33.20 | 33.20 | 32.50 | 300 | 0 | 0 |
| 01/04/2026 |
33
|
89,400 | 32.90 | 34 | 32.90 | 1,600 | 0 | 0 |
| 31/03/2026 |
32.60
|
41,300 | 32.80 | 33.10 | 32.50 | 2,400 | 0 | 0 |
| 30/03/2026 |
32.60
|
67,800 | 31.80 | 33.50 | 31.40 | 0 | 0 | 0 |
| 27/03/2026 |
32
|
45,900 | 31.40 | 32.20 | 31.40 | 0 | 200 | 0 |
| 26/03/2026 |
31.60
|
37,600 | 32 | 32 | 31.50 | 12,700 | 0 | 0 |
| 25/03/2026 |
31.80
|
30,200 | 31 | 32 | 31 | 3,000 | 100 | 0 |
| 24/03/2026 |
30.80
|
75,800 | 31 | 31.90 | 30.70 | 2,100 | 0 | 0 |
| 23/03/2026 |
30.30
|
124,800 | 32 | 32.10 | 30.20 | 5,000 | 0 | 0 |
| 20/03/2026 |
32
|
39,800 | 32.70 | 32.70 | 31.90 | 0 | 0 | 0 |
| 19/03/2026 |
32.70
|
41,500 | 33.10 | 33.20 | 32.50 | 0 | 400 | -0.0 |
| 18/03/2026 |
33.30
|
50,500 | 33.50 | 34.10 | 33 | 0 | 400 | -0.0 |
| 17/03/2026 |
33.50
|
47,600 | 33 | 33.80 | 33 | 5,900 | 0 | 0.2 |
| 16/03/2026 |
32.90
|
52,000 | 33.10 | 33.10 | 32.70 | 0 | 400 | -0.0 |
| 13/03/2026 |
32.60
|
81,400 | 33 | 33.60 | 32.60 | 0 | 0 | 0 |
| 12/03/2026 |
33
|
76,100 | 32.90 | 33.30 | 32.60 | 0 | 18,300 | -0.6 |
| 11/03/2026 |
32.90
|
162,900 | 32.50 | 33.30 | 32.30 | 0 | 0 | 0 |