| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-25) |
4.40 | 14.77% | 2,615,800 | -120,277 | -5.3 |
29.65
34.35
34.35
|
|
2 tháng
(2026-08-26) |
3.50 | 11.40% | 3,942,800 | -484,377 | -16.3 |
29.65
34.35
34.35
|
|
3 tháng
(2026-07-27) |
3.60 | 11.76% | 6,429,100 | -1,142,777 | -36.3 |
29.65
34.35
34.35
|
|
6 tháng
(2026-04-28) |
-2.65 | -7.19% | 13,469,900 | -2,915,577 | -94.8 |
29.65
36.85
34.35
|
|
12 tháng
(2025-10-30) |
2.43 | 7.64% | 80,065,300 | 19,523 | 11.0 |
29.65
39.38
34.35
|
|
24 tháng
(2024-11-04) |
8.06 | 30.84% | 158,312,200 | 1,108,523 | 49.4 |
22.90
39.38
34.35
|
|
36 tháng
(2023-11-10) |
15.44 | 82.31% | 196,289,700 | 777,013 | 34.4 |
18.63
39.38
34.35
|
|
60 tháng
(2021-11-22) |
4.49 | 15.11% | 259,040,800 | -2,671,642 | -118.5 |
14.35
39.38
34.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/10/2026 |
34.30
|
23,700 | 34.65 | 34.65 | 34.10 | 1,300 | 200 | 0 |
| 26/10/2026 |
34.35
|
124,700 | 34.25 | 34.80 | 33.75 | 43,900 | 2,800 | 0 |
| 23/10/2026 |
34.20
|
315,700 | 33.50 | 34.55 | 33 | 37,100 | 6,800 | 0 |
| 22/10/2026 |
33.50
|
209,000 | 33.85 | 34 | 33.10 | 4,404 | 13,600 | 0 |
| 21/10/2026 |
33.60
|
357,200 | 33 | 34 | 32.80 | 54,200 | 21,681 | 0 |
| 20/10/2026 |
32.55
|
187,400 | 31.70 | 32.65 | 31.70 | 4,200 | 9,000 | 0 |
| 19/10/2026 |
32
|
135,700 | 31.45 | 32.20 | 31.45 | 9,400 | 2,600 | 0 |
| 16/10/2026 |
31.45
|
41,800 | 31.60 | 31.60 | 31.45 | 1,500 | 700 | 0 |
| 15/10/2026 |
31.60
|
76,300 | 31.20 | 31.70 | 31.10 | 3,100 | 1,100 | 0 |
| 14/10/2026 |
31.30
|
46,500 | 31.60 | 31.90 | 31.25 | 0 | 4,200 | 0 |
| 13/10/2026 |
31.55
|
88,800 | 31.90 | 31.90 | 31.40 | 2,700 | 1,200 | 0 |
| 12/10/2026 |
31.85
|
118,600 | 31.50 | 31.85 | 31.35 | 500 | 1,900 | 0 |
| 09/10/2026 |
31.40
|
83,500 | 31.60 | 31.85 | 31 | 2,800 | 2,900 | 0.0 |
| 08/10/2026 |
31.45
|
117,900 | 31.90 | 32.15 | 31.40 | 2,800 | 8,800 | -0.2 |
| 07/10/2026 |
31.40
|
241,300 | 30.50 | 31.50 | 30.20 | 9,800 | 9,800 | 0.0 |
| 06/10/2026 |
30.30
|
73,200 | 30.35 | 30.50 | 30.20 | 0 | 2,000 | -0.1 |
| 05/10/2026 |
30.35
|
63,400 | 30.55 | 30.55 | 30.25 | 1,000 | 32,600 | -1.0 |
| 02/10/2026 |
30.25
|
137,700 | 29.90 | 30.50 | 29.90 | 17,000 | 59,600 | -1.3 |
| 01/10/2026 |
29.90
|
52,700 | 29.85 | 29.90 | 29.80 | 2,300 | 29,500 | -0.8 |
| 30/09/2026 |
29.80
|
84,700 | 29.75 | 29.80 | 29.70 | 23,700 | 47,600 | -0.7 |
| 29/09/2026 |
29.75
|
33,000 | 29.65 | 29.90 | 29.65 | 0 | 10,700 | -0.3 |
| 28/09/2026 |
29.65
|
112,800 | 29.95 | 29.95 | 29.55 | 2,000 | 25,200 | -0.7 |
| 25/09/2026 |
29.80
|
38,600 | 30 | 30 | 29.80 | 200 | 7,500 | -0.2 |
| 24/09/2026 |
29.95
|
61,400 | 30 | 30 | 29.90 | 0 | 11,600 | -0.3 |
| 23/09/2026 |
30.05
|
60,100 | 30.50 | 30.50 | 30 | 0 | 27,300 | -0.8 |
| 22/09/2026 |
30
|
26,200 | 30 | 30.10 | 29.90 | 100 | 13,200 | -0.4 |
| 21/09/2026 |
30
|
62,000 | 30.10 | 30.10 | 29.90 | 1,800 | 12,300 | -0.3 |
| 18/09/2026 |
30.15
|
94,000 | 30.15 | 30.50 | 30 | 8,100 | 36,300 | -0.9 |
| 17/09/2026 |
29.95
|
122,000 | 30 | 30.10 | 29.85 | 30,600 | 31,200 | 0.0 |
| 16/09/2026 |
29.80
|
71,100 | 30 | 30.05 | 29.80 | 1,100 | 12,900 | -0.4 |
| 15/09/2026 |
30.10
|
50,800 | 29.90 | 30.10 | 29.80 | 3,700 | 9,900 | -0.2 |
| 14/09/2026 |
29.80
|
203,100 | 30 | 30.20 | 29.70 | 100 | 114,300 | -3.4 |
| 11/09/2026 |
30
|
145,800 | 30.50 | 30.50 | 30 | 3,100 | 32,100 | -0.9 |
| 10/09/2026 |
30.55
|
55,300 | 30.60 | 30.65 | 30.40 | 2,500 | 13,300 | -0.3 |
| 09/09/2026 |
30.50
|
29,800 | 30.40 | 30.50 | 30.35 | 1,900 | 6,900 | -0.2 |
| 08/09/2026 |
30.50
|
37,000 | 30.40 | 30.50 | 30.35 | 4,000 | 8,200 | -0.1 |
| 07/09/2026 |
30.45
|
32,800 | 30.50 | 30.50 | 30.35 | 6,200 | 500 | 0.2 |
| 04/09/2026 |
30.50
|
26,200 | 30.50 | 30.50 | 30.35 | 1,000 | 5,200 | -0.1 |
| 03/09/2026 |
30.35
|
71,000 | 30.55 | 30.55 | 30.30 | 0 | 29,500 | -0.9 |
| 28/08/2026 |
30.55
|
66,400 | 30.55 | 30.65 | 30.45 | 0 | 14,400 | -0.4 |
| 27/08/2026 |
30.55
|
38,700 | 30.70 | 30.80 | 30.50 | 100 | 8,400 | -0.3 |
| 26/08/2026 |
30.70
|
73,300 | 30.80 | 30.95 | 30.50 | 0 | 40,900 | -1.3 |
| 25/08/2026 |
30.40
|
111,700 | 30.85 | 31 | 30.35 | 6,200 | 34,700 | -0.9 |
| 24/08/2026 |
30.70
|
83,900 | 30.60 | 30.95 | 30.25 | 9,700 | 20,700 | -0.3 |
| 21/08/2026 |
30.20
|
161,700 | 30.35 | 30.45 | 30.05 | 17,000 | 32,300 | -0.5 |
| 20/08/2026 |
30
|
262,700 | 30.25 | 30.55 | 29.95 | 300 | 49,100 | -1.5 |
| 19/08/2026 |
30.20
|
49,700 | 30.05 | 30.40 | 30.05 | 0 | 9,700 | -0.3 |
| 18/08/2026 |
30
|
78,000 | 30.10 | 30.50 | 29.95 | 1,300 | 19,800 | -0.6 |
| 17/08/2026 |
30
|
323,200 | 28.40 | 30.50 | 28.40 | 3,000 | 105,200 | -3.1 |
| 14/08/2026 |
30.50
|
125,000 | 31.20 | 31.20 | 30.50 | 0 | 20,400 | -0.6 |
| 13/08/2026 |
31.20
|
41,900 | 31.35 | 31.70 | 31.10 | 2,000 | 14,700 | -0.4 |
| 12/08/2026 |
31.35
|
111,900 | 32 | 32 | 31.30 | 45,400 | 39,300 | 0.2 |
| 11/08/2026 |
31.65
|
57,400 | 31.70 | 31.90 | 31.55 | 200 | 11,200 | -0.3 |
| 10/08/2026 |
31.55
|
58,000 | 31 | 31.55 | 31 | 11,100 | 12,100 | 0.0 |
| 07/08/2026 |
30.85
|
76,000 | 30.90 | 31.50 | 30.80 | 10,200 | 24,500 | -0.4 |
| 06/08/2026 |
30.85
|
32,800 | 31 | 31 | 30.70 | 100 | 6,800 | -0.2 |
| 05/08/2026 |
30.85
|
93,000 | 31 | 31.15 | 30.85 | 0 | 37,000 | -1.1 |
| 04/08/2026 |
31
|
63,300 | 31.20 | 31.70 | 31 | 2,100 | 14,500 | -0.4 |
| 03/08/2026 |
31.20
|
52,700 | 30.70 | 31.20 | 30.60 | 8,300 | 12,000 | -0.1 |
| 31/07/2026 |
30.40
|
146,500 | 30.90 | 32 | 30.30 | 4,200 | 36,300 | -1.0 |
| 30/07/2026 |
30.90
|
54,900 | 30.45 | 30.90 | 30.45 | 6,200 | 29,300 | -0.7 |
| 29/07/2026 |
30.30
|
109,900 | 30.30 | 30.50 | 29.90 | 3,400 | 31,500 | -0.8 |
| 28/07/2026 |
30.30
|
257,600 | 30.30 | 30.50 | 29.90 | 33,000 | 150,900 | -3.5 |
| 27/07/2026 |
30.60
|
134,500 | 31.05 | 31.05 | 30.50 | 13,700 | 123,800 | -3.4 |
| 24/07/2026 |
30.90
|
183,400 | 31 | 31.40 | 30.20 | 7,000 | 170,400 | -5.0 |
| 23/07/2026 |
31
|
208,300 | 30.50 | 31.45 | 29.95 | 10,500 | 131,100 | -3.7 |
| 22/07/2026 |
30.50
|
102,800 | 30.80 | 31 | 30 | 3,100 | 72,000 | -2.1 |
| 21/07/2026 |
30.90
|
31,900 | 30.90 | 31 | 30.80 | 0 | 6,300 | -0.2 |
| 20/07/2026 |
30.90
|
170,600 | 31.55 | 31.55 | 30.85 | 0 | 64,700 | -2.0 |
| 17/07/2026 |
31.50
|
34,000 | 31.50 | 31.80 | 31.40 | 700 | 5,900 | -0.2 |
| 16/07/2026 |
31.40
|
196,200 | 31.95 | 31.95 | 30.85 | 51,400 | 151,100 | -3.1 |
| 15/07/2026 |
31.95
|
30,800 | 31.90 | 31.95 | 31.70 | 0 | 6,100 | -0.2 |
| 14/07/2026 |
31.95
|
65,800 | 31.75 | 32 | 31.75 | 0 | 16,300 | -0.5 |
| 13/07/2026 |
31.75
|
106,600 | 31.95 | 31.95 | 31.60 | 100 | 3,200 | -0.1 |
| 10/07/2026 |
31.90
|
91,800 | 32.05 | 32.20 | 31.60 | 0 | 49,600 | -1.6 |
| 09/07/2026 |
32
|
39,600 | 32.25 | 32.25 | 31.80 | 100 | 10,200 | -0.3 |
| 08/07/2026 |
32.20
|
229,500 | 32.55 | 33 | 31.50 | 52,100 | 188,000 | -4.3 |
| 07/07/2026 |
32.50
|
188,300 | 33.10 | 33.10 | 32 | 19,400 | 23,500 | -0.1 |
| 06/07/2026 |
32.70
|
138,000 | 33.15 | 33.20 | 32.60 | 0 | 26,800 | -0.9 |
| 03/07/2026 |
33.10
|
153,800 | 33.45 | 33.95 | 33.10 | 0 | 24,300 | -0.8 |
| 02/07/2026 |
33.50
|
167,100 | 33.65 | 33.75 | 33.40 | 5,000 | 94,400 | -3.0 |
| 01/07/2026 |
33.75
|
52,300 | 33.60 | 34 | 33.60 | 7,000 | 29,000 | -0.7 |
| 30/06/2026 |
33.90
|
171,800 | 33.70 | 33.95 | 33.45 | 70,200 | 132,400 | -2.1 |
| 29/06/2026 |
34
|
37,200 | 33.80 | 34 | 33.60 | 18,700 | 2,500 | 0.5 |
| 26/06/2026 |
33.90
|
119,900 | 33.65 | 33.90 | 33.65 | 71,000 | 111,000 | -1.4 |
| 25/06/2026 |
34.10
|
78,100 | 33.90 | 34.30 | 33.85 | 26,700 | 30,800 | -0.1 |
| 24/06/2026 |
33.90
|
79,700 | 34.10 | 34.10 | 33.75 | 3,900 | 60,900 | -1.9 |
| 23/06/2026 |
34.10
|
66,300 | 34.10 | 34.20 | 33.90 | 24,800 | 4,600 | 0.7 |
| 22/06/2026 |
34
|
90,100 | 34.70 | 34.70 | 33.90 | 28,600 | 27,400 | 0.0 |
| 19/06/2026 |
34.45
|
51,900 | 34.55 | 34.65 | 34.30 | 400 | 700 | 0.0 |
| 18/06/2026 |
34.55
|
94,900 | 34.50 | 34.55 | 34.15 | 50,000 | 30,100 | 0.7 |
| 17/06/2026 |
34.40
|
37,900 | 34.40 | 34.50 | 34 | 4,000 | 13,800 | -0.3 |
| 16/06/2026 |
34
|
71,400 | 34.30 | 34.45 | 34 | 7,700 | 37,600 | -1.0 |
| 15/06/2026 |
34.30
|
35,600 | 34.30 | 34.30 | 33.95 | 4,100 | 17,500 | -0.5 |
| 12/06/2026 |
33.70
|
93,800 | 33.90 | 33.90 | 33.55 | 4,100 | 34,600 | -1.0 |
| 11/06/2026 |
33.70
|
40,000 | 33.75 | 33.75 | 33.45 | 6,000 | 9,000 | -0.1 |
| 10/06/2026 |
33.75
|
88,200 | 33.90 | 33.90 | 33.50 | 9,800 | 54,100 | -1.5 |
| 09/06/2026 |
33.90
|
29,700 | 33.50 | 33.90 | 33.50 | 400 | 5,800 | -0.2 |
| 08/06/2026 |
33.50
|
101,500 | 33.95 | 33.95 | 33.50 | 6,600 | 38,600 | -1.1 |
| 05/06/2026 |
33.95
|
40,200 | 34 | 34 | 33.80 | 0 | 5,400 | -0.2 |
| 04/06/2026 |
34
|
45,000 | 34 | 34.25 | 33.85 | 3,000 | 23,000 | -0.7 |