| 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) |
-1.95 | -8.48% | 11,706,900 | -1,114,790 | 0 |
20.50
23
21
|
|
2 tháng
(2026-06-01) |
-1.90 | -8.28% | 21,137,000 | -1,609,880 | 0 |
20.50
23.15
21
|
|
3 tháng
(2026-05-04) |
-3.35 | -13.73% | 37,538,900 | -2,968,180 | 0 |
20.50
24.60
21
|
|
6 tháng
(2026-02-02) |
-5.70 | -21.31% | 109,887,200 | -2,420,480 | 116.9 |
20.50
28.90
21
|
|
12 tháng
(2025-08-05) |
0.15 | 0.69% | 297,361,900 | 506,420 | 183.3 |
20.50
28.90
21
|
|
24 tháng
(2024-08-12) |
2.35 | 12.55% | 443,892,700 | -6,639,910 | 67.9 |
15.73
28.90
21
|
|
36 tháng
(2023-08-16) |
-4.30 | -16.96% | 631,968,600 | -13,151,527 | -102.8 |
15.73
28.90
21
|
|
60 tháng
(2021-08-26) |
6.89 | 48.68% | 1,186,300,300 | -7,756,511 | -45.4 |
14.16
28.90
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
21
|
577,700 | 21 | 21.30 | 20.95 | 50,600 | 98,800 | 0 |
| 30/07/2026 |
21.05
|
803,100 | 20.80 | 21.30 | 20.70 | 126,600 | 233,900 | 0 |
| 29/07/2026 |
20.80
|
360,400 | 20.60 | 20.95 | 20.55 | 48,200 | 158,200 | 0 |
| 28/07/2026 |
20.50
|
1,350,600 | 20.80 | 21 | 20.30 | 149,600 | 1,117,100 | 0 |
| 27/07/2026 |
21.10
|
327,600 | 21.15 | 21.40 | 21.05 | 39,500 | 85,700 | 0 |
| 24/07/2026 |
21.30
|
226,200 | 21.10 | 21.30 | 21 | 35,400 | 47,200 | 0 |
| 23/07/2026 |
21.35
|
571,100 | 21.20 | 21.50 | 20.50 | 59,900 | 16,000 | 0 |
| 22/07/2026 |
21.20
|
584,200 | 21.70 | 21.80 | 21.20 | 10,100 | 143,800 | 0 |
| 21/07/2026 |
21.70
|
1,261,400 | 21.35 | 21.70 | 21 | 296,600 | 44,100 | 0 |
| 20/07/2026 |
20.80
|
492,400 | 21.65 | 21.70 | 20.80 | 10,210 | 36,900 | 0 |
| 17/07/2026 |
21.55
|
648,200 | 21.45 | 21.60 | 21.10 | 114,300 | 36,300 | 0 |
| 16/07/2026 |
21.30
|
874,700 | 21.35 | 21.55 | 21 | 141,200 | 99,400 | 0 |
| 15/07/2026 |
21.55
|
223,800 | 21.45 | 22 | 21.40 | 16,200 | 2,200 | 0 |
| 14/07/2026 |
21.60
|
379,400 | 21.10 | 21.75 | 21.10 | 148,500 | 33,200 | 0 |
| 13/07/2026 |
21.30
|
417,800 | 21.80 | 21.80 | 21.15 | 1,100 | 72,100 | 0 |
| 10/07/2026 |
21.80
|
178,400 | 22.10 | 22.10 | 21.70 | 2,100 | 36,000 | 0 |
| 09/07/2026 |
22.10
|
427,900 | 22.10 | 22.40 | 22.10 | 21,700 | 60,500 | 0 |
| 08/07/2026 |
22.10
|
283,500 | 22 | 22.15 | 21.95 | 22,800 | 0 | 0 |
| 07/07/2026 |
22
|
220,400 | 21.95 | 22.20 | 21.90 | 9,200 | 46,000 | 0 |
| 06/07/2026 |
21.95
|
966,400 | 22.65 | 22.80 | 21.55 | 69,900 | 113,500 | 0 |
| 03/07/2026 |
22.65
|
398,600 | 22.85 | 22.85 | 22.55 | 4,700 | 72,800 | 0 |
| 02/07/2026 |
22.85
|
284,600 | 23 | 23 | 22.80 | 16,900 | 90,000 | 0 |
| 01/07/2026 |
23
|
426,200 | 22.85 | 23 | 22.75 | 95,500 | 10,100 | 0 |
| 30/06/2026 |
22.85
|
309,600 | 23.05 | 23.05 | 22.85 | 17,200 | 27,200 | 0 |
| 29/06/2026 |
23.05
|
433,800 | 22.95 | 23.15 | 22.95 | 75,200 | 46,600 | 0 |
| 26/06/2026 |
22.95
|
631,100 | 22.80 | 23.05 | 22.65 | 117,200 | 69,800 | 0 |
| 25/06/2026 |
22.85
|
312,600 | 22.70 | 22.90 | 22.50 | 42,900 | 9,800 | 0 |
| 24/06/2026 |
22.40
|
318,600 | 22.80 | 22.80 | 22.40 | 13,700 | 25,800 | 0 |
| 23/06/2026 |
22.80
|
497,400 | 23.25 | 23.25 | 22.80 | 33,500 | 36,200 | 0 |
| 22/06/2026 |
23.15
|
339,100 | 22.95 | 23.25 | 22.90 | 55,200 | 1,200 | 0 |
| 19/06/2026 |
23
|
620,300 | 22.90 | 23.25 | 22.90 | 74,000 | 9,000 | 0 |
| 18/06/2026 |
22.95
|
664,700 | 22.90 | 23.25 | 22.80 | 44,200 | 114,100 | 0 |
| 17/06/2026 |
22.95
|
376,700 | 22.85 | 23 | 22.85 | 51,500 | 5,500 | 0 |
| 16/06/2026 |
22.85
|
516,600 | 22.80 | 23.05 | 22.75 | 12,000 | 91,300 | 0 |
| 15/06/2026 |
22.75
|
514,200 | 22.60 | 22.85 | 22.50 | 26,900 | 69,600 | 0 |
| 12/06/2026 |
22.40
|
326,000 | 22.45 | 22.60 | 22.25 | 42,400 | 33,800 | 0 |
| 11/06/2026 |
22.35
|
243,000 | 22.20 | 22.45 | 22.20 | 16,000 | 31,600 | 0 |
| 10/06/2026 |
22.30
|
342,600 | 22.35 | 22.55 | 22.15 | 114,700 | 23,802 | 0 |
| 09/06/2026 |
22.25
|
139,900 | 22.60 | 22.60 | 22.15 | 0 | 43,600 | 0 |
| 08/06/2026 |
22.30
|
782,300 | 22.55 | 22.55 | 22.15 | 9,900 | 92,800 | 0 |
| 05/06/2026 |
22.55
|
204,200 | 22.90 | 22.90 | 22.55 | 10 | 68,300 | 0 |
| 04/06/2026 |
22.70
|
200,800 | 22.55 | 22.75 | 22.50 | 7,602 | 108,100 | 0 |
| 03/06/2026 |
22.55
|
480,600 | 22.50 | 22.75 | 22.35 | 35,400 | 52,700 | 0 |
| 02/06/2026 |
22.50
|
919,300 | 23.15 | 23.15 | 22.50 | 12,000 | 240,700 | 0 |
| 01/06/2026 |
22.95
|
256,700 | 23.10 | 23.15 | 22.85 | 8,200 | 103,300 | 0 |
| 29/05/2026 |
23
|
430,600 | 23.05 | 23.35 | 22.85 | 5,100 | 83,500 | 0 |
| 28/05/2026 |
23
|
672,100 | 23.95 | 23.95 | 23 | 10,900 | 217,400 | 0 |
| 27/05/2026 |
24
|
1,779,000 | 22.95 | 24 | 22.95 | 24,600 | 200,100 | 0 |
| 26/05/2026 |
22.85
|
293,600 | 22.90 | 23 | 22.70 | 400 | 36,200 | 0 |
| 25/05/2026 |
22.90
|
412,000 | 22.85 | 23.20 | 22.70 | 54,700 | 74,600 | 0 |
| 22/05/2026 |
22.75
|
498,600 | 22.85 | 22.95 | 22.65 | 17,200 | 63,400 | 0 |
| 21/05/2026 |
23
|
287,500 | 23.25 | 23.25 | 22.85 | 74,000 | 139,100 | 0 |
| 20/05/2026 |
23.10
|
524,300 | 23.15 | 23.30 | 22.55 | 117,700 | 77,400 | 0 |
| 19/05/2026 |
23.15
|
635,600 | 23.60 | 23.60 | 23.05 | 11,100 | 121,800 | 0 |
| 18/05/2026 |
23.25
|
707,900 | 23.25 | 23.50 | 22.90 | 56,600 | 233,400 | 0 |
| 15/05/2026 |
23.20
|
1,271,700 | 22.70 | 23.40 | 22.50 | 424,000 | 170,900 | 0 |
| 14/05/2026 |
22.65
|
404,700 | 22.90 | 22.90 | 22.60 | 0 | 132,100 | 0 |
| 13/05/2026 |
22.70
|
1,562,300 | 22.95 | 23.10 | 22.50 | 121,600 | 114,900 | 0 |
| 12/05/2026 |
22.95
|
411,900 | 23.25 | 23.25 | 22.80 | 8,600 | 48,500 | 0 |
| 11/05/2026 |
23.10
|
745,000 | 23 | 23.15 | 22.90 | 17,400 | 103,200 | 0 |
| 08/05/2026 |
23
|
3,272,800 | 24.15 | 24.15 | 22.90 | 92,100 | 383,200 | 0 |
| 07/05/2026 |
24.35
|
884,900 | 24.90 | 24.90 | 24.30 | 141,300 | 385,500 | 0 |
| 06/05/2026 |
24.60
|
673,800 | 24.50 | 24.65 | 24.30 | 56,500 | 79,200 | 0 |
| 05/05/2026 |
24.40
|
369,700 | 24.55 | 24.60 | 24.20 | 113,600 | 97,200 | 0 |
| 04/05/2026 |
24.40
|
563,900 | 24.45 | 24.75 | 24.25 | 140,500 | 84,600 | 0 |
| 29/04/2026 |
24.20
|
296,500 | 24.10 | 24.40 | 24.10 | 26,100 | 70,600 | 0 |
| 28/04/2026 |
24.10
|
1,577,900 | 24.80 | 24.80 | 24 | 75,100 | 1,098,700 | 0 |
| 24/04/2026 |
24.80
|
916,400 | 24.40 | 25 | 24.10 | 72,000 | 48,900 | 0 |
| 23/04/2026 |
24.60
|
2,675,700 | 25.30 | 25.45 | 24.10 | 118,300 | 1,699,200 | 0 |
| 22/04/2026 |
25.35
|
1,189,900 | 25.90 | 25.90 | 25.35 | 34,700 | 634,700 | 0 |
| 21/04/2026 |
25.85
|
1,100,300 | 26.60 | 26.60 | 25.80 | 79,400 | 182,300 | 0 |
| 20/04/2026 |
26.30
|
778,300 | 26.30 | 26.45 | 26 | 184,800 | 8,600 | 0 |
| 17/04/2026 |
26
|
514,700 | 26.50 | 26.50 | 25.95 | 52,300 | 115,100 | 0 |
| 16/04/2026 |
26.20
|
805,000 | 26.15 | 26.70 | 25.80 | 74,200 | 81,400 | 0 |
| 15/04/2026 |
26.10
|
552,700 | 26.40 | 26.50 | 26.10 | 86,400 | 125,200 | 0 |
| 14/04/2026 |
26.35
|
474,800 | 26.70 | 26.70 | 26.30 | 12,200 | 70,900 | 0 |
| 13/04/2026 |
26.55
|
721,400 | 26.30 | 26.80 | 26.30 | 19,800 | 106,300 | 0 |
| 10/04/2026 |
26.20
|
569,900 | 25.80 | 26.30 | 25.75 | 57,500 | 54,500 | 0 |
| 09/04/2026 |
25.70
|
761,100 | 26.20 | 26.20 | 25.60 | 10,100 | 181,700 | 0 |
| 08/04/2026 |
26.20
|
602,200 | 25.95 | 26.30 | 25.50 | 27,000 | 155,600 | 0 |
| 07/04/2026 |
25.20
|
411,000 | 25.20 | 25.60 | 25 | 6,200 | 155,700 | -1.4 |
| 06/04/2026 |
25.20
|
1,022,600 | 26.05 | 26.25 | 25.20 | 106,200 | 68,900 | 1.0 |
| 03/04/2026 |
26
|
1,139,400 | 27.10 | 27.35 | 26 | 540,500 | 959,700 | -11.8 |
| 02/04/2026 |
27
|
815,600 | 27.70 | 27.70 | 26.90 | 708,100 | 52,500 | 17.6 |
| 01/04/2026 |
27.70
|
1,394,400 | 27.90 | 28.25 | 27.55 | 57,900 | 181,300 | -3.0 |
| 31/03/2026 |
27.60
|
846,800 | 28.10 | 28.10 | 27.50 | 89,300 | 34,700 | 1.5 |
| 30/03/2026 |
27.90
|
1,371,700 | 27.25 | 28.60 | 27.25 | 103,300 | 128,400 | -0.7 |
| 27/03/2026 |
27.90
|
950,600 | 27.70 | 28 | 27.25 | 103,300 | 128,400 | -0.7 |
| 26/03/2026 |
27.75
|
1,455,700 | 28.15 | 28.15 | 27.10 | 169,900 | 304,600 | -3.8 |
| 25/03/2026 |
27.70
|
2,979,600 | 26 | 27.70 | 25.80 | 299,400 | 67,800 | 5.9 |
| 24/03/2026 |
25.90
|
959,100 | 25.10 | 25.90 | 25 | 117,200 | 250,400 | -3.3 |
| 23/03/2026 |
24.65
|
1,340,400 | 25.65 | 25.95 | 24.65 | 117,200 | 250,400 | -3.3 |
| 20/03/2026 |
25.95
|
1,111,000 | 26 | 26.90 | 25.70 | 114,400 | 64,500 | 1.3 |
| 19/03/2026 |
25.90
|
613,600 | 25.50 | 26.10 | 25.40 | 200,200 | 26,300 | 4.5 |
| 18/03/2026 |
26
|
901,800 | 25.55 | 26.10 | 25.45 | 104,700 | 191,500 | -2.3 |
| 17/03/2026 |
25.55
|
767,800 | 25.80 | 26.35 | 25.55 | 50,300 | 192,300 | -3.7 |
| 16/03/2026 |
25.95
|
935,900 | 26.65 | 26.70 | 25.70 | 91,200 | 112,200 | -0.6 |
| 13/03/2026 |
26.65
|
873,100 | 26.50 | 27.10 | 26.40 | 91,200 | 112,200 | -0.6 |
| 12/03/2026 |
26.50
|
1,743,000 | 26.40 | 27.30 | 26.15 | 374,100 | 661,000 | -7.7 |
| 11/03/2026 |
26.35
|
768,100 | 25.50 | 26.40 | 25.50 | 244,200 | 26,000 | 5.7 |