| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-3.50 | -13.08% | 467,285,600 | -37,182,386 | 0 |
22
27.35
24
|
|
2 tháng
(2026-06-01) |
-4.20 | -15.30% | 743,317,600 | -48,696,708 | 0 |
22
27.70
24
|
|
3 tháng
(2026-05-04) |
-4.45 | -16.06% | 1,093,361,900 | -51,994,459 | 0 |
22
28.50
24
|
|
6 tháng
(2026-02-02) |
-7.55 | -24.51% | 3,013,720,300 | -81,421,121 | -1,148.0 |
22
33.70
24
|
|
12 tháng
(2025-08-04) |
-6.95 | -23.01% | 7,860,602,000 | -258,683,992 | -7,865.2 |
22
37.75
24
|
|
24 tháng
(2024-08-09) |
1.55 | 7.12% | 13,038,743,600 | -270,714,715 | -8,820.4 |
18.30
37.75
24
|
|
36 tháng
(2023-08-15) |
3.35 | 16.83% | 18,240,396,000 | -339,975,119 | -11,016.1 |
17.86
37.75
24
|
|
60 tháng
(2021-08-25) |
-2.35 | -9.18% | 26,361,068,300 | -263,731,315 | -11,584.8 |
9.27
37.75
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
24
|
29,015,800 | 23.35 | 24.30 | 23.20 | 1,518,103 | 1,282,360 | 0 |
| 29/07/2026 |
23.25
|
18,807,400 | 23.30 | 23.55 | 23 | 826,209 | 2,494,801 | 0 |
| 28/07/2026 |
23
|
30,411,300 | 21.80 | 23.30 | 21.70 | 4,185,300 | 4,159,862 | 0 |
| 27/07/2026 |
22
|
16,500,400 | 23.05 | 23.15 | 22 | 226,720 | 2,979,194 | 0 |
| 24/07/2026 |
22.80
|
17,654,300 | 23.15 | 23.30 | 22.80 | 1,177,306 | 3,606,827 | 0 |
| 23/07/2026 |
23.55
|
29,879,100 | 22.55 | 24 | 22.20 | 2,732,611 | 2,429,224 | 0 |
| 22/07/2026 |
22.65
|
34,754,400 | 23.25 | 23.65 | 22.40 | 1,798,740 | 14,598,649 | 0 |
| 21/07/2026 |
23.20
|
22,996,700 | 22.60 | 23.70 | 22.60 | 5,113,524 | 3,738,850 | 0 |
| 20/07/2026 |
22.70
|
36,253,800 | 23.90 | 24.05 | 22.70 | 1,773,437 | 1,851,976 | 0 |
| 17/07/2026 |
24.25
|
11,592,700 | 25 | 25 | 24.25 | 417,800 | 2,028,640 | 0 |
| 16/07/2026 |
25
|
34,764,700 | 24.50 | 25 | 23.70 | 2,987,800 | 8,454,500 | 0 |
| 15/07/2026 |
24.70
|
19,919,600 | 25.45 | 25.75 | 24.70 | 920,101 | 3,759,436 | 0 |
| 14/07/2026 |
25.55
|
17,962,100 | 25.25 | 25.85 | 25 | 621,850 | 1,841,800 | 0 |
| 13/07/2026 |
25.65
|
35,125,700 | 26.50 | 26.50 | 25.10 | 305,674 | 2,700,161 | 0 |
| 10/07/2026 |
26.55
|
15,212,300 | 27 | 27.05 | 26.50 | 844,262 | 2,513,492 | 0 |
| 09/07/2026 |
26.95
|
10,590,400 | 27.10 | 27.25 | 26.80 | 138,800 | 869,300 | 0 |
| 08/07/2026 |
27.20
|
21,899,300 | 27.15 | 27.80 | 27.10 | 820,300 | 1,107,814 | 0 |
| 07/07/2026 |
27.15
|
15,256,800 | 26.75 | 27.15 | 26.45 | 589,699 | 740,698 | 0 |
| 06/07/2026 |
26.75
|
18,215,100 | 27.50 | 27.70 | 26.30 | 543,105 | 2,984,732 | 0 |
| 03/07/2026 |
27.35
|
20,102,700 | 27.25 | 27.50 | 26.95 | 1,888,910 | 2,917,300 | 0 |
| 02/07/2026 |
27.10
|
13,087,400 | 27.25 | 27.50 | 27.10 | 778,300 | 1,862,319 | 0 |
| 01/07/2026 |
27.20
|
11,575,600 | 26.80 | 27.30 | 26.75 | 1,145,010 | 525,503 | 0 |
| 30/06/2026 |
26.75
|
14,723,800 | 26.65 | 27.15 | 26.60 | 2,061,701 | 914,467 | 0 |
| 29/06/2026 |
26.60
|
7,299,300 | 26.50 | 26.75 | 26.50 | 26,700 | 974,850 | 0 |
| 26/06/2026 |
26.40
|
9,388,400 | 26.50 | 26.60 | 26.25 | 1,346,240 | 2,164,330 | 0 |
| 25/06/2026 |
26.50
|
10,261,700 | 26.80 | 26.85 | 26.50 | 420,500 | 1,232,300 | 0 |
| 24/06/2026 |
26.70
|
10,242,700 | 26.90 | 26.95 | 26.55 | 467,110 | 1,586,510 | 0 |
| 23/06/2026 |
26.85
|
16,483,200 | 27.25 | 27.45 | 26.85 | 517,700 | 3,081,771 | 0 |
| 22/06/2026 |
27.20
|
9,667,000 | 27.20 | 27.45 | 26.90 | 917,712 | 946,599 | 0 |
| 19/06/2026 |
27.15
|
13,627,200 | 27.50 | 27.65 | 27.15 | 1,611,605 | 2,245,600 | 0 |
| 18/06/2026 |
27.50
|
12,751,400 | 27.70 | 28 | 27.50 | 976,570 | 1,598,485 | 0 |
| 17/06/2026 |
27.70
|
15,137,200 | 27.65 | 27.90 | 27.45 | 2,637,745 | 1,091,542 | 0 |
| 16/06/2026 |
27.60
|
23,188,300 | 27.20 | 27.80 | 27.05 | 3,029,330 | 1,212,039 | 0 |
| 15/06/2026 |
27.05
|
24,099,500 | 26.70 | 27.20 | 26.60 | 3,995,700 | 4,002,299 | 0 |
| 12/06/2026 |
26.15
|
14,197,600 | 26.70 | 26.80 | 26.15 | 230,930 | 940,900 | 0 |
| 11/06/2026 |
26.30
|
7,448,000 | 26.40 | 26.55 | 26.30 | 225,400 | 572,945 | 0 |
| 10/06/2026 |
26.55
|
9,106,800 | 26.50 | 26.75 | 26.35 | 206,510 | 2,134,340 | 0 |
| 09/06/2026 |
26.50
|
11,329,000 | 26.40 | 26.80 | 26.25 | 1,532,813 | 621,600 | 0 |
| 08/06/2026 |
26.35
|
19,026,300 | 26.80 | 26.85 | 26.35 | 153,811 | 1,735,400 | 0 |
| 05/06/2026 |
27
|
9,213,800 | 27.15 | 27.25 | 26.90 | 286,710 | 619,858 | 0 |
| 04/06/2026 |
27.10
|
10,177,200 | 27.35 | 27.40 | 27 | 246,645 | 645,601 | 0 |
| 03/06/2026 |
27.30
|
14,765,000 | 27 | 27.55 | 26.90 | 1,660,845 | 2,325,272 | 0 |
| 02/06/2026 |
27
|
16,935,800 | 27.45 | 27.70 | 26.95 | 502,500 | 2,118,355 | 0 |
| 01/06/2026 |
27.45
|
11,686,600 | 27.50 | 27.95 | 27.35 | 843,001 | 1,499,803 | 0 |
| 29/05/2026 |
27.50
|
11,716,200 | 27.60 | 28 | 27.45 | 606,996 | 1,278,674 | 0 |
| 28/05/2026 |
27.55
|
15,081,800 | 27.90 | 28.20 | 27.55 | 279,500 | 1,151,787 | 0 |
| 27/05/2026 |
27.90
|
10,100,600 | 28.10 | 28.20 | 27.85 | 50,400 | 367,154 | 0 |
| 26/05/2026 |
28
|
19,099,000 | 27.40 | 28.10 | 27.40 | 2,465,020 | 761,604 | 0 |
| 25/05/2026 |
27.45
|
8,008,600 | 27.75 | 27.85 | 27.45 | 150,320 | 1,321,740 | 0 |
| 22/05/2026 |
27.55
|
23,547,100 | 27.15 | 27.95 | 26.80 | 1,192,331 | 3,936,822 | 0 |
| 21/05/2026 |
27.10
|
16,608,400 | 27.40 | 27.55 | 27.05 | 2,395,149 | 1,982,658 | 0 |
| 20/05/2026 |
27.25
|
24,522,900 | 27.80 | 27.90 | 26.50 | 814,140 | 2,032,572 | 0 |
| 19/05/2026 |
27.80
|
38,484,800 | 28.30 | 28.75 | 27.65 | 1,748,200 | 7,863,075 | 0 |
| 18/05/2026 |
28.15
|
14,829,800 | 27.80 | 28.25 | 27.65 | 1,376,540 | 1,117,940 | 0 |
| 15/05/2026 |
27.90
|
13,001,900 | 28.20 | 28.35 | 27.85 | 2,031,510 | 656,113 | 0 |
| 14/05/2026 |
28.10
|
11,585,200 | 27.80 | 28.15 | 27.80 | 3,383,907 | 323,807 | 0 |
| 13/05/2026 |
27.80
|
19,129,300 | 28.25 | 28.35 | 27.65 | 478,150 | 1,397,800 | 0 |
| 12/05/2026 |
28.05
|
12,398,600 | 28.30 | 28.40 | 28.05 | 413,414 | 1,442,996 | 0 |
| 11/05/2026 |
28.30
|
23,117,900 | 28.45 | 28.80 | 28.25 | 2,353,150 | 1,487,128 | 0 |
| 08/05/2026 |
28.30
|
14,968,800 | 28.35 | 28.60 | 28.20 | 2,335,857 | 469,344 | 0 |
| 07/05/2026 |
28.35
|
19,095,400 | 28.75 | 28.80 | 28.30 | 2,532,605 | 702,432 | 0 |
| 06/05/2026 |
28.50
|
27,728,100 | 27.55 | 28.70 | 27.45 | 2,468,000 | 1,947,728 | 0 |
| 05/05/2026 |
27.30
|
14,283,800 | 27.60 | 27.75 | 27.30 | 236,950 | 1,296,092 | 0 |
| 04/05/2026 |
27.70
|
12,736,100 | 27.85 | 28.15 | 27.70 | 1,326,395 | 398,819 | 0 |
| 29/04/2026 |
27.65
|
12,241,100 | 27.70 | 27.90 | 27.65 | 1,016,300 | 1,149,827 | 0 |
| 28/04/2026 |
27.65
|
10,748,300 | 27.80 | 28.05 | 27.65 | 3,374,158 | 1,105,898 | 0 |
| 24/04/2026 |
27.70
|
10,867,000 | 27.90 | 28 | 27.55 | 1,192,400 | 470,020 | 0 |
| 23/04/2026 |
27.95
|
22,078,700 | 28.20 | 28.50 | 27.55 | 783,300 | 2,499,330 | 0 |
| 22/04/2026 |
28.15
|
14,751,100 | 28.40 | 28.45 | 28.10 | 154,823 | 2,288,514 | 0 |
| 21/04/2026 |
28.30
|
21,645,600 | 29 | 29.10 | 28.30 | 799,385 | 3,589,401 | 0 |
| 20/04/2026 |
28.95
|
23,633,700 | 28.60 | 29.20 | 28.60 | 5,868,700 | 1,169,621 | 0 |
| 17/04/2026 |
28.55
|
18,591,300 | 28.85 | 29.15 | 28.55 | 878,750 | 2,576,837 | 0 |
| 16/04/2026 |
28.85
|
26,290,000 | 28.70 | 29.10 | 28.55 | 10,390,675 | 2,237,198 | 0 |
| 15/04/2026 |
28.70
|
24,445,200 | 29 | 29.15 | 28.70 | 2,754,130 | 609,135 | 0 |
| 14/04/2026 |
28.70
|
19,862,500 | 28.80 | 29.10 | 28.45 | 2,059,200 | 1,568,861 | 0 |
| 13/04/2026 |
28.40
|
21,821,900 | 28.20 | 28.75 | 28.10 | 1,426,778 | 2,024,774 | 0 |
| 10/04/2026 |
28.60
|
23,553,100 | 29.10 | 29.15 | 28.60 | 1,629,400 | 1,810,770 | 0 |
| 09/04/2026 |
28.75
|
28,819,900 | 28.95 | 29.25 | 28.75 | 1,483,500 | 3,198,300 | 0 |
| 08/04/2026 |
29.40
|
65,778,300 | 28.70 | 29.40 | 28.50 | 3,913,495 | 1,739,490 | 0 |
| 07/04/2026 |
27.50
|
18,136,200 | 27.15 | 27.50 | 26.75 | 358,289 | 2,895,330 | 0 |
| 06/04/2026 |
26.95
|
17,570,600 | 26.90 | 27.50 | 26.85 | 2,489,031 | 1,331,500 | 0 |
| 03/04/2026 |
27
|
27,134,200 | 27.70 | 27.80 | 27 | 1,594,695 | 1,805,181 | 0 |
| 02/04/2026 |
27.55
|
25,165,800 | 27.65 | 27.95 | 27.35 | 3,855,590 | 1,137,937 | 0 |
| 01/04/2026 |
27.90
|
40,298,800 | 27.70 | 28.50 | 27.60 | 5,590,720 | 1,061,309 | 0 |
| 31/03/2026 |
26.95
|
34,450,800 | 26.70 | 27.30 | 26.55 | 2,619,030 | 3,908,757 | 0 |
| 30/03/2026 |
26.55
|
25,942,100 | 26.35 | 26.90 | 26 | 1,587,340 | 3,674,291 | 0 |
| 27/03/2026 |
27.05
|
23,305,300 | 26.35 | 27.20 | 26.35 | 1,318,750 | 1,854,860 | 0 |
| 26/03/2026 |
26.35
|
23,402,600 | 26.85 | 26.85 | 26.35 | 2,450,437 | 4,642,526 | 0 |
| 25/03/2026 |
26.85
|
30,401,000 | 26.40 | 27.25 | 26.30 | 1,324,825 | 2,452,272 | 0 |
| 24/03/2026 |
25.90
|
28,152,600 | 26.25 | 26.50 | 25.85 | 1,515,405 | 2,724,676 | 0 |
| 23/03/2026 |
25.40
|
50,940,700 | 26.10 | 26.35 | 25.20 | 3,665,227 | 2,666,880 | 0 |
| 20/03/2026 |
26.95
|
34,786,500 | 26.80 | 27.30 | 26.65 | 2,224,700 | 3,323,300 | -29.7 |
| 19/03/2026 |
27
|
60,356,700 | 27.40 | 27.60 | 26.60 | 1,591,400 | 1,308,900 | 7.7 |
| 18/03/2026 |
28
|
42,490,600 | 28.80 | 28.90 | 27.70 | 2,749,900 | 1,567,700 | 34.6 |
| 17/03/2026 |
28.65
|
29,267,400 | 28.80 | 29.45 | 28.65 | 261,900 | 4,028,200 | -107.6 |
| 16/03/2026 |
28.40
|
26,040,700 | 28.45 | 29.25 | 28.30 | 1,307,700 | 4,771,200 | -99.3 |
| 13/03/2026 |
28.40
|
54,940,600 | 28.75 | 29.20 | 28.20 | 1,307,700 | 4,771,200 | -99.3 |
| 12/03/2026 |
29.15
|
44,112,200 | 29.70 | 30.10 | 28.90 | 1,740,700 | 4,185,000 | -72.3 |
| 11/03/2026 |
30.25
|
39,065,300 | 29.80 | 30.80 | 29.40 | 1,975,200 | 6,554,200 | -137.8 |
| 10/03/2026 |
29.65
|
81,041,100 | 30 | 30.50 | 29 | 428,100 | 221,000 | 6.1 |