| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
4.35 | 15.10% | 5,226,200 | 435,200 | 0 |
28.80
34.60
33.80
|
|
2 tháng
(2026-07-13) |
4.15 | 14.31% | 10,549,400 | 534,800 | 0 |
27.60
34.60
33.80
|
|
3 tháng
(2026-06-15) |
4.15 | 14.31% | 13,519,500 | 549,600 | 0 |
27.60
34.60
33.80
|
|
6 tháng
(2026-03-16) |
2.95 | 9.77% | 27,485,800 | 418,200 | -0.0 |
27.60
34.60
33.80
|
|
12 tháng
(2025-09-16) |
3.39 | 11.40% | 52,766,100 | 648,900 | 7.3 |
24.86
35.70
33.80
|
|
24 tháng
(2024-09-23) |
1.41 | 4.46% | 83,498,700 | 681,049 | 8.5 |
24.86
35.70
33.80
|
|
36 tháng
(2023-09-27) |
7.58 | 29.62% | 112,352,600 | 653,649 | 8.2 |
20.76
35.70
33.80
|
|
60 tháng
(2021-10-07) |
16.38 | 97.66% | 148,215,500 | 696,583 | 9.3 |
13.44
35.70
33.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
33.80
|
123,500 | 33.10 | 33.80 | 32.50 | 2,400 | 0 | 0 |
| 10/09/2026 |
33.15
|
250,500 | 32.90 | 33.15 | 32.90 | 8,500 | 0 | 0 |
| 09/09/2026 |
32.90
|
248,800 | 33 | 33 | 32.90 | 3,200 | 1,000 | 0 |
| 08/09/2026 |
33
|
279,900 | 32.25 | 34.60 | 32.25 | 8,400 | 0 | 0 |
| 07/09/2026 |
34.60
|
273,100 | 31.85 | 34.60 | 31.85 | 4,000 | 200 | 0 |
| 04/09/2026 |
33.05
|
341,400 | 33.15 | 33.20 | 33 | 10,600 | 0 | 0 |
| 03/09/2026 |
32.40
|
264,500 | 32.90 | 32.90 | 31.50 | 21,900 | 300 | 0 |
| 28/08/2026 |
31.50
|
257,500 | 32.80 | 32.80 | 30.70 | 12,100 | 2,000 | 0 |
| 27/08/2026 |
31.25
|
301,600 | 31.20 | 31.70 | 30.50 | 21,500 | 1,400 | 0 |
| 26/08/2026 |
31.20
|
325,600 | 31.20 | 32 | 30.30 | 23,500 | 11,400 | 0 |
| 25/08/2026 |
31.20
|
282,300 | 31.15 | 31.70 | 30.30 | 11,300 | 7,200 | 0 |
| 24/08/2026 |
31.15
|
291,900 | 30.95 | 31.40 | 30.60 | 37,200 | 1,900 | 0 |
| 21/08/2026 |
30.95
|
293,500 | 30.70 | 31.50 | 30.30 | 49,000 | 2,700 | 0 |
| 20/08/2026 |
30.95
|
290,700 | 30.80 | 31.20 | 29.50 | 43,100 | 12,400 | 0 |
| 19/08/2026 |
30.40
|
249,300 | 31.80 | 32 | 30.30 | 21,000 | 15,000 | 0 |
| 18/08/2026 |
31.30
|
291,700 | 32 | 32 | 30.30 | 65,100 | 0 | 0 |
| 17/08/2026 |
30.70
|
356,900 | 29 | 31 | 29 | 95,900 | 0 | 0 |
| 14/08/2026 |
29.90
|
275,300 | 29.75 | 30.20 | 28.05 | 1,800 | 2,000 | 0 |
| 13/08/2026 |
30.10
|
184,200 | 30.80 | 30.80 | 29 | 56,900 | 11,600 | 0 |
| 12/08/2026 |
28.80
|
167,500 | 28.50 | 29.60 | 28.50 | 11,000 | 1,700 | 0 |
| 11/08/2026 |
28.50
|
337,400 | 28.60 | 29.80 | 28.45 | 56,800 | 5,000 | 0 |
| 10/08/2026 |
28.50
|
281,700 | 28.40 | 28.50 | 28.40 | 13,800 | 0 | 0 |
| 07/08/2026 |
28.50
|
43,100 | 28.40 | 28.55 | 28.40 | 4,500 | 0 | 0 |
| 06/08/2026 |
28.40
|
253,000 | 28.30 | 28.60 | 28.30 | 3,500 | 4,500 | 0 |
| 05/08/2026 |
28.30
|
302,900 | 28.30 | 28.70 | 28.30 | 6,500 | 0 | 0 |
| 04/08/2026 |
28.30
|
269,800 | 28.20 | 28.70 | 28.20 | 59,700 | 6,400 | 0 |
| 03/08/2026 |
28.20
|
216,300 | 28 | 28.40 | 28 | 7,300 | 0 | 0 |
| 31/07/2026 |
28
|
247,200 | 28 | 28.10 | 28 | 1,000 | 12,800 | 0 |
| 30/07/2026 |
28
|
252,400 | 28 | 28 | 28 | 5,900 | 0 | 0 |
| 29/07/2026 |
27.85
|
336,100 | 28 | 28.25 | 27.85 | 8,300 | 22,300 | 0 |
| 28/07/2026 |
28
|
303,000 | 28 | 28.20 | 28 | 9,000 | 10,800 | 0 |
| 27/07/2026 |
28.10
|
331,400 | 27.60 | 28.30 | 27.60 | 300 | 14,200 | 0 |
| 24/07/2026 |
27.60
|
281,900 | 28.80 | 28.80 | 27.60 | 7,700 | 10,800 | 0 |
| 23/07/2026 |
28.70
|
207,200 | 28.60 | 28.70 | 28 | 12,200 | 15,700 | 0 |
| 22/07/2026 |
28.60
|
226,300 | 28.50 | 28.60 | 27.95 | 5,400 | 5,000 | 0 |
| 21/07/2026 |
28.30
|
187,300 | 28.70 | 28.70 | 28.30 | 0 | 3,000 | 0 |
| 20/07/2026 |
28.50
|
211,900 | 28.70 | 28.70 | 28.50 | 0 | 0 | 0 |
| 17/07/2026 |
28.70
|
208,800 | 28.60 | 28.70 | 28.25 | 5,800 | 10,800 | 0 |
| 16/07/2026 |
28.80
|
178,800 | 28.75 | 28.80 | 28.35 | 2,000 | 2,300 | 0 |
| 15/07/2026 |
28.75
|
326,800 | 28.70 | 29 | 28.45 | 18,000 | 3,200 | 0 |
| 14/07/2026 |
28.90
|
147,300 | 28.70 | 28.90 | 28.60 | 0 | 0 | 0 |
| 13/07/2026 |
29
|
172,600 | 29 | 29 | 28.45 | 2,300 | 3,600 | 0 |
| 10/07/2026 |
28.50
|
174,400 | 28 | 28.90 | 27.85 | 12,100 | 13,200 | 0 |
| 09/07/2026 |
28
|
188,200 | 28.80 | 29.45 | 28 | 0 | 0 | 0 |
| 08/07/2026 |
28.95
|
185,800 | 28.90 | 29 | 28.45 | 100 | 4,300 | 0 |
| 07/07/2026 |
28.95
|
180,000 | 29 | 29 | 28.50 | 3,700 | 100 | 0 |
| 06/07/2026 |
29.50
|
149,700 | 28.60 | 29.50 | 28.60 | 4,300 | 0 | 0 |
| 03/07/2026 |
28.60
|
123,000 | 28.30 | 28.80 | 28.30 | 0 | 0 | 0 |
| 02/07/2026 |
28.80
|
132,500 | 28.60 | 28.80 | 28.40 | 0 | 200 | 0 |
| 01/07/2026 |
28.60
|
137,400 | 28.50 | 28.80 | 28.45 | 800 | 800 | 0 |
| 30/06/2026 |
28.60
|
188,200 | 28.60 | 28.60 | 28.40 | 1,700 | 800 | 0 |
| 29/06/2026 |
28.60
|
58,100 | 28.60 | 28.60 | 28.50 | 6,100 | 100 | 0 |
| 26/06/2026 |
28.80
|
146,800 | 29.20 | 29.20 | 28.80 | 2,100 | 0 | 0 |
| 25/06/2026 |
29
|
151,700 | 28.90 | 29 | 27.80 | 2,400 | 15,800 | 0 |
| 24/06/2026 |
28.90
|
168,700 | 27.50 | 29 | 27.50 | 12,200 | 5,800 | 0 |
| 23/06/2026 |
28.90
|
144,900 | 28.70 | 28.90 | 28.70 | 1,000 | 1,000 | 0 |
| 22/06/2026 |
28.90
|
126,900 | 27.60 | 28.90 | 27.60 | 2,000 | 100 | 0 |
| 19/06/2026 |
29.10
|
125,300 | 28.80 | 29.10 | 28.80 | 0 | 0 | 0 |
| 18/06/2026 |
29
|
166,900 | 29 | 29 | 28.50 | 0 | 3,000 | 0 |
| 17/06/2026 |
29
|
139,300 | 30.50 | 30.50 | 28.90 | 15,100 | 3,600 | 0 |
| 16/06/2026 |
29
|
123,100 | 29 | 29 | 28.80 | 0 | 0 | 0 |
| 15/06/2026 |
29
|
159,200 | 29 | 29 | 28.80 | 0 | 0 | 0 |
| 12/06/2026 |
29
|
118,700 | 28.80 | 29 | 28.80 | 2,600 | 2,900 | 0 |
| 11/06/2026 |
28.80
|
125,900 | 28.70 | 29 | 28.45 | 7,200 | 0 | 0 |
| 10/06/2026 |
28.70
|
130,700 | 28.70 | 28.70 | 28.60 | 0 | 2,500 | 0 |
| 09/06/2026 |
28.70
|
128,400 | 28.60 | 28.70 | 28.60 | 0 | 0 | 0 |
| 08/06/2026 |
28.70
|
128,500 | 28.60 | 28.70 | 28.60 | 0 | 0 | 0 |
| 05/06/2026 |
28.60
|
119,400 | 28.80 | 28.80 | 28.60 | 0 | 0 | 0 |
| 04/06/2026 |
28.80
|
215,800 | 28.80 | 28.80 | 28.50 | 0 | 0 | 0 |
| 03/06/2026 |
28.60
|
150,200 | 28.80 | 28.80 | 28.55 | 2,600 | 3,800 | 0 |
| 02/06/2026 |
28.60
|
84,500 | 28.60 | 28.80 | 28.60 | 0 | 0 | 0 |
| 01/06/2026 |
28.60
|
125,900 | 28.60 | 28.80 | 28.60 | 1,400 | 0 | 0 |
| 29/05/2026 |
28.60
|
82,400 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 28/05/2026 |
28.80
|
131,900 | 28.60 | 28.80 | 28.60 | 0 | 0 | 0 |
| 27/05/2026 |
28.80
|
60,000 | 28.60 | 28.80 | 28.60 | 0 | 0 | 0 |
| 26/05/2026 |
28.55
|
140,000 | 28.80 | 28.80 | 28.35 | 0 | 3,900 | 0 |
| 25/05/2026 |
28.60
|
90,900 | 29.40 | 29.40 | 28.55 | 0 | 4,200 | 0 |
| 22/05/2026 |
29.40
|
149,500 | 28.80 | 29.40 | 28.40 | 13,900 | 5,600 | 0 |
| 21/05/2026 |
29.50
|
115,800 | 29.75 | 30.30 | 28.10 | 2,000 | 18,600 | 0 |
| 20/05/2026 |
29.30
|
164,300 | 28.80 | 29.30 | 28.50 | 1,000 | 1,200 | 0 |
| 19/05/2026 |
29.35
|
155,400 | 29 | 29.35 | 28.50 | 5,600 | 2,200 | 0 |
| 18/05/2026 |
29.55
|
162,600 | 29 | 29.55 | 29 | 0 | 0 | 0 |
| 15/05/2026 |
29.20
|
186,800 | 28.65 | 29.30 | 28.65 | 100 | 100 | 0 |
| 14/05/2026 |
29.10
|
207,800 | 28.80 | 29.10 | 28.80 | 8,100 | 0 | 0 |
| 13/05/2026 |
29
|
82,800 | 28.80 | 29 | 28.80 | 0 | 6,100 | 0 |
| 12/05/2026 |
29
|
188,800 | 28.35 | 29 | 28.35 | 0 | 22,300 | 0 |
| 11/05/2026 |
29.85
|
162,700 | 28.25 | 30 | 28.25 | 0 | 25,100 | 0 |
| 08/05/2026 |
29.45
|
164,200 | 28.10 | 29.45 | 28.10 | 0 | 10,300 | 0 |
| 07/05/2026 |
29.70
|
311,100 | 29.30 | 30 | 28.80 | 34,900 | 34,600 | 0 |
| 06/05/2026 |
29.70
|
204,300 | 29.25 | 30.85 | 29.25 | 24,400 | 0 | 0 |
| 05/05/2026 |
30.80
|
268,900 | 29.45 | 30.85 | 29.45 | 40,500 | 0 | 0 |
| 04/05/2026 |
29.80
|
241,800 | 30.20 | 30.20 | 29.70 | 4,200 | 0 | 0 |
| 29/04/2026 |
29.80
|
466,800 | 29.50 | 29.80 | 29.50 | 2,100 | 0 | 0 |
| 28/04/2026 |
29.80
|
515,700 | 29.30 | 29.80 | 29.10 | 200 | 100 | 0 |
| 24/04/2026 |
29.45
|
529,200 | 29.45 | 29.45 | 28.70 | 1,100 | 0 | 0 |
| 23/04/2026 |
29.50
|
471,400 | 29 | 29.50 | 29 | 0 | 200 | 0 |
| 22/04/2026 |
29.50
|
277,400 | 29.20 | 29.50 | 29 | 0 | 0 | 0 |
| 21/04/2026 |
29.50
|
133,400 | 29.20 | 29.50 | 29.10 | 0 | 0 | 0 |
| 20/04/2026 |
29.50
|
134,500 | 29.50 | 29.50 | 29.10 | 0 | 0 | 0 |
| 17/04/2026 |
29.60
|
194,700 | 29.30 | 29.60 | 29.30 | 0 | 1,900 | 0 |