| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.55 | -2.48% | 67,780,000 | -2,018,949 | 0 |
20.55
23.10
21.40
|
|
2 tháng
(2026-05-29) |
2.30 | 11.89% | 162,819,100 | -6,783,708 | 0 |
18.60
23.10
21.40
|
|
3 tháng
(2026-04-29) |
2.10 | 10.74% | 419,679,200 | -32,232,428 | 0 |
17.65
23.10
21.40
|
|
6 tháng
(2026-01-29) |
-2.35 | -9.79% | 878,469,600 | -24,466,646 | 144.3 |
17.65
31.35
21.40
|
|
12 tháng
(2025-08-04) |
-2.26 | -9.46% | 1,408,054,300 | -26,989,046 | 84.8 |
17.65
31.35
21.40
|
|
24 tháng
(2024-08-07) |
0.89 | 4.31% | 1,955,632,900 | -26,684,558 | 125.9 |
16.04
31.35
21.40
|
|
36 tháng
(2023-08-14) |
3.31 | 18.02% | 3,047,209,200 | -3,772,941 | 812.8 |
15.58
31.35
21.40
|
|
60 tháng
(2021-08-23) |
7.83 | 56.69% | 4,046,309,400 | -8,611,537 | 597.6 |
8.32
31.35
21.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
21.10
|
1,644,000 | 21.60 | 21.65 | 20.95 | 350,800 | 362,400 | 0 |
| 28/07/2026 |
21.40
|
1,560,700 | 21.25 | 22 | 21.25 | 622,769 | 150,900 | 0 |
| 27/07/2026 |
21.65
|
3,528,900 | 21.50 | 22.30 | 20.90 | 830,100 | 513,700 | 0 |
| 24/07/2026 |
21.10
|
1,690,100 | 21.10 | 21.80 | 20.90 | 148,000 | 128,800 | 0 |
| 23/07/2026 |
21
|
1,880,300 | 20.65 | 21.35 | 20.05 | 266,200 | 468,700 | 0 |
| 22/07/2026 |
20.55
|
3,136,100 | 20.25 | 20.75 | 19.65 | 524,200 | 394,600 | 0 |
| 21/07/2026 |
20.55
|
1,302,400 | 20.55 | 20.90 | 20.30 | 157,500 | 183,800 | 0 |
| 20/07/2026 |
20.55
|
2,781,000 | 21.80 | 21.80 | 20.30 | 32,500 | 128,300 | 0 |
| 17/07/2026 |
21.80
|
1,258,000 | 22.25 | 22.25 | 21.70 | 48,400 | 300,300 | 0 |
| 16/07/2026 |
22.25
|
3,135,800 | 21.60 | 22.25 | 20.95 | 415,000 | 296,700 | 0 |
| 15/07/2026 |
21.60
|
2,322,900 | 21.60 | 22.05 | 21.45 | 292,600 | 140,300 | 0 |
| 14/07/2026 |
21.35
|
1,476,600 | 20.95 | 21.40 | 20.75 | 139,000 | 338,753 | 0 |
| 13/07/2026 |
21.25
|
1,816,500 | 21.10 | 21.25 | 20.65 | 300,400 | 28,800 | 0 |
| 10/07/2026 |
21.25
|
1,208,900 | 21.55 | 21.90 | 21.25 | 16,100 | 353,080 | 0 |
| 09/07/2026 |
21.90
|
2,571,300 | 21.60 | 22.10 | 21.35 | 10,000 | 189,700 | 0 |
| 08/07/2026 |
22.15
|
2,882,500 | 21.50 | 22.15 | 21.30 | 35,300 | 200,600 | 0 |
| 07/07/2026 |
21.60
|
4,239,400 | 20.50 | 21.80 | 20.35 | 691,500 | 258,760 | 0 |
| 06/07/2026 |
20.55
|
7,464,000 | 21.55 | 21.70 | 20.50 | 405,500 | 716,600 | 0 |
| 03/07/2026 |
22
|
3,022,200 | 22.10 | 22.40 | 21.55 | 24,900 | 428,267 | 0 |
| 02/07/2026 |
22.40
|
3,583,400 | 22.55 | 22.85 | 22.05 | 28,000 | 747,400 | 0 |
| 01/07/2026 |
22.50
|
3,293,800 | 22.90 | 23.05 | 22.35 | 33,600 | 526,900 | 0 |
| 30/06/2026 |
23.10
|
10,479,700 | 22.30 | 23.30 | 22.30 | 433,600 | 573,088 | 0 |
| 29/06/2026 |
22.20
|
4,706,200 | 21.35 | 22.20 | 21.25 | 604,200 | 538,401 | 0 |
| 26/06/2026 |
21.50
|
3,090,400 | 21.85 | 21.90 | 21.30 | 108,200 | 570,900 | 0 |
| 25/06/2026 |
22
|
4,887,500 | 21.70 | 22.15 | 21.35 | 47,400 | 1,348,880 | 0 |
| 24/06/2026 |
21.75
|
4,185,800 | 21.70 | 21.80 | 21 | 688,000 | 379,300 | 0 |
| 23/06/2026 |
21.90
|
6,231,900 | 22.50 | 22.90 | 21.35 | 296,000 | 1,727,200 | 0 |
| 22/06/2026 |
22.50
|
8,393,900 | 21.05 | 22.50 | 21.05 | 886,600 | 673,700 | 0 |
| 19/06/2026 |
21.25
|
5,676,400 | 21.25 | 21.75 | 20.85 | 436,500 | 512,500 | 0 |
| 18/06/2026 |
21.25
|
13,807,500 | 20 | 21.25 | 20 | 2,248,600 | 656,162 | 0 |
| 17/06/2026 |
19.90
|
2,429,800 | 19.60 | 20.05 | 19.60 | 578,500 | 28,300 | 0 |
| 16/06/2026 |
19.70
|
2,527,900 | 20 | 20.20 | 19.65 | 226,100 | 569,613 | 0 |
| 15/06/2026 |
19.90
|
3,014,100 | 19.65 | 20 | 19.30 | 299,000 | 249,200 | 0 |
| 12/06/2026 |
19.55
|
2,425,400 | 20.20 | 20.20 | 19.45 | 101,000 | 167,600 | 0 |
| 11/06/2026 |
19.95
|
5,991,400 | 19.80 | 20.45 | 19.60 | 571,395 | 338,200 | 0 |
| 10/06/2026 |
19.75
|
5,231,400 | 19.10 | 19.95 | 18.95 | 237,900 | 627,902 | 0 |
| 09/06/2026 |
19.15
|
2,039,900 | 19.05 | 19.25 | 18.90 | 90,600 | 190,900 | 0 |
| 08/06/2026 |
19.05
|
4,635,400 | 18.80 | 19.25 | 18.65 | 917,300 | 448,900 | 0 |
| 05/06/2026 |
18.65
|
1,793,200 | 18.60 | 19 | 18.55 | 127,800 | 62,300 | 0 |
| 04/06/2026 |
18.60
|
2,257,100 | 19 | 19 | 18.50 | 117,100 | 1,532,368 | 0 |
| 03/06/2026 |
19
|
2,155,200 | 18.80 | 19.15 | 18.55 | 536,500 | 164,409 | 0 |
| 02/06/2026 |
19
|
8,336,400 | 18.80 | 19 | 18.05 | 373,500 | 3,141,870 | 0 |
| 01/06/2026 |
19
|
2,826,000 | 19.45 | 19.45 | 18.40 | 41,000 | 458,000 | 0 |
| 29/05/2026 |
19.35
|
3,102,500 | 19.10 | 19.35 | 18.75 | 390,900 | 236,450 | 0 |
| 28/05/2026 |
19.05
|
4,204,800 | 19.50 | 19.65 | 19.05 | 483,700 | 816,200 | 0 |
| 27/05/2026 |
19.60
|
3,689,900 | 19.80 | 20 | 19.40 | 206,300 | 1,202,915 | 0 |
| 26/05/2026 |
19.90
|
4,222,700 | 19.55 | 20.10 | 19 | 252,400 | 490,300 | 0 |
| 25/05/2026 |
19.55
|
8,971,800 | 20.10 | 20.50 | 19.20 | 290,675 | 1,266,500 | 0 |
| 22/05/2026 |
20.60
|
12,932,700 | 20.40 | 21.20 | 19.75 | 853,400 | 2,748,100 | 0 |
| 21/05/2026 |
20.30
|
27,265,500 | 19.45 | 20.30 | 18.90 | 1,849,960 | 2,723,200 | 0 |
| 20/05/2026 |
19
|
14,805,000 | 18.90 | 19.45 | 17.60 | 1,233,900 | 2,176,900 | 0 |
| 19/05/2026 |
18.85
|
14,607,000 | 18.05 | 18.85 | 17.65 | 916,800 | 624,469 | 0 |
| 18/05/2026 |
17.65
|
23,676,100 | 16.65 | 17.90 | 16.65 | 4,430,600 | 5,954,582 | 0 |
| 15/05/2026 |
17.85
|
5,691,600 | 18.10 | 18.20 | 17.80 | 72,700 | 1,495,750 | 0 |
| 14/05/2026 |
18.05
|
4,894,900 | 18.10 | 18.40 | 18 | 716,600 | 2,171,600 | 0 |
| 13/05/2026 |
18.15
|
8,445,100 | 18 | 18.30 | 17.80 | 2,199,700 | 1,356,700 | 0 |
| 12/05/2026 |
18.10
|
7,606,600 | 18.40 | 18.55 | 18.05 | 1,160,300 | 3,062,000 | 0 |
| 11/05/2026 |
18.65
|
9,180,300 | 18.10 | 18.80 | 17.60 | 2,566,800 | 1,884,000 | 0 |
| 08/05/2026 |
18.10
|
18,810,200 | 19.15 | 19.15 | 17.75 | 883,600 | 2,807,438 | 0 |
| 07/05/2026 |
19.05
|
10,344,700 | 20 | 20 | 19 | 826,450 | 1,848,232 | 0 |
| 06/05/2026 |
19.80
|
9,548,300 | 19.45 | 19.85 | 19.10 | 2,708,600 | 732,200 | 0 |
| 05/05/2026 |
19.15
|
14,570,700 | 20.15 | 20.55 | 18.45 | 2,174,300 | 3,581,200 | 0 |
| 04/05/2026 |
19.80
|
11,502,300 | 19.75 | 20.90 | 19.75 | 333,800 | 769,910 | 0 |
| 29/04/2026 |
19.55
|
41,889,900 | 19.45 | 20.15 | 19.45 | 2,594,726 | 14,491,835 | 0 |
| 28/04/2026 |
20.90
|
1,403,500 | 20.90 | 20.90 | 20.90 | 207,400 | 83,900 | 0 |
| 24/04/2026 |
22.45
|
1,403,300 | 22.45 | 22.45 | 22.45 | 100,300 | 710,800 | 0 |
| 23/04/2026 |
24.10
|
16,264,100 | 26 | 26 | 24.10 | 906,600 | 517,600 | 0 |
| 22/04/2026 |
25.90
|
3,381,700 | 26.30 | 26.55 | 25.80 | 94,500 | 848,600 | 0 |
| 21/04/2026 |
26.25
|
3,281,200 | 26.65 | 26.80 | 26.25 | 70,200 | 200,800 | 0 |
| 20/04/2026 |
26.60
|
2,877,100 | 26.70 | 27.05 | 26.50 | 392,600 | 300,100 | 0 |
| 17/04/2026 |
26.65
|
3,106,600 | 27.20 | 27.20 | 26.65 | 118,400 | 273,098 | 0 |
| 16/04/2026 |
27
|
5,086,500 | 27.30 | 27.30 | 26.60 | 118,600 | 484,500 | 0 |
| 15/04/2026 |
27.40
|
4,995,100 | 27.60 | 27.90 | 27.30 | 99,100 | 106,000 | 0 |
| 14/04/2026 |
27.45
|
4,692,400 | 27.65 | 27.65 | 27.35 | 532,810 | 177,300 | 0 |
| 13/04/2026 |
27.35
|
4,967,000 | 27.65 | 28 | 27.25 | 55,500 | 410,100 | 0 |
| 10/04/2026 |
27.35
|
5,424,900 | 27.25 | 27.45 | 26.80 | 78,100 | 261,100 | 0 |
| 09/04/2026 |
26.85
|
4,737,500 | 27.10 | 27.25 | 26.60 | 633,400 | 126,729 | 0 |
| 08/04/2026 |
27.30
|
6,689,000 | 26.70 | 27.60 | 26.20 | 1,283,400 | 121,384 | 0 |
| 07/04/2026 |
25.80
|
4,508,200 | 25.70 | 26.35 | 25.40 | 469,400 | 314,400 | 0 |
| 06/04/2026 |
25.75
|
6,351,800 | 26.05 | 26.70 | 25.70 | 417,500 | 177,300 | 0 |
| 03/04/2026 |
26.70
|
8,967,200 | 27.80 | 28.40 | 26.60 | 253,000 | 462,500 | 0 |
| 02/04/2026 |
27.80
|
6,164,200 | 27.70 | 28.05 | 27.10 | 745,914 | 54,039 | 0 |
| 01/04/2026 |
27.50
|
11,742,700 | 28.75 | 28.90 | 27.30 | 784,700 | 646,975 | 0 |
| 31/03/2026 |
28.30
|
12,188,100 | 29.35 | 29.75 | 28 | 1,838,500 | 655,800 | 0 |
| 30/03/2026 |
29.15
|
11,069,500 | 28.60 | 30.50 | 28.45 | 855,975 | 790,409 | 0 |
| 27/03/2026 |
29.10
|
11,259,300 | 28.15 | 29.65 | 27.85 | 1,655,400 | 1,928,720 | 0 |
| 26/03/2026 |
28.30
|
12,731,200 | 28.90 | 29.45 | 28.10 | 2,244,800 | 1,736,970 | 0 |
| 25/03/2026 |
27.90
|
7,036,700 | 26.50 | 27.90 | 26.50 | 758,600 | 289,400 | 0 |
| 24/03/2026 |
26.10
|
5,306,200 | 26.05 | 26.50 | 25.60 | 683,800 | 963,600 | 0 |
| 23/03/2026 |
25.35
|
6,528,700 | 26.65 | 26.90 | 25.15 | 272,601 | 1,332,694 | 0 |
| 20/03/2026 |
26.65
|
12,486,900 | 25.70 | 27.45 | 25.70 | 856,600 | 1,095,200 | -6.3 |
| 19/03/2026 |
25.70
|
6,155,300 | 25.50 | 26.45 | 25.40 | 1,005,000 | 456,600 | 14.2 |
| 18/03/2026 |
26.20
|
4,998,700 | 25.55 | 26.45 | 25.50 | 411,500 | 1,120,400 | -18.7 |
| 17/03/2026 |
25.50
|
6,010,300 | 26.50 | 26.80 | 25.50 | 739,500 | 845,700 | -3.0 |
| 16/03/2026 |
26.25
|
6,840,900 | 27 | 27 | 25.55 | 739,200 | 1,549,000 | -22.8 |
| 13/03/2026 |
26.80
|
10,219,300 | 27.15 | 28.50 | 26.40 | 739,200 | 1,549,000 | -22.8 |
| 12/03/2026 |
27.30
|
7,914,700 | 26.70 | 27.85 | 26.25 | 594,100 | 870,100 | -7.7 |
| 11/03/2026 |
26.70
|
7,383,700 | 25.75 | 27.20 | 25.75 | 778,000 | 614,000 | 4.1 |
| 10/03/2026 |
25.75
|
14,237,900 | 26.20 | 26.90 | 24.75 | 711,100 | 0 | 18.6 |
| 09/03/2026 |
26.20
|
6,761,000 | 26.20 | 26.20 | 26.20 | 711,100 | 0 | 18.6 |
| 06/03/2026 |
28.15
|
9,651,200 | 28.70 | 29.60 | 28 | 1,454,000 | 1,307,300 | 3.7 |