| 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) |
-0.80 | -3% | 1,925,600 | 10,599 | 0 |
25.30
26.85
25.75
|
|
2 tháng
(2026-07-13) |
-0.70 | -2.63% | 4,801,600 | -74,901 | 0 |
23.65
27.15
25.75
|
|
3 tháng
(2026-06-15) |
-2.50 | -8.80% | 8,305,000 | -617,512 | 0 |
23.65
29.70
25.75
|
|
6 tháng
(2026-03-16) |
-9.90 | -27.65% | 33,720,600 | -577,612 | -0.2 |
23.65
39.35
25.75
|
|
12 tháng
(2025-09-16) |
-9.78 | -27.42% | 83,324,200 | -967,912 | -13.5 |
23.65
43.05
25.75
|
|
24 tháng
(2024-09-23) |
-3.77 | -12.71% | 208,160,000 | -788,685 | -36.4 |
23.65
43.05
25.75
|
|
36 tháng
(2023-09-27) |
-9.56 | -26.95% | 352,363,800 | -3,248,352 | -164.4 |
23.65
50.02
25.75
|
|
60 tháng
(2021-10-07) |
-8.75 | -25.25% | 450,610,300 | -2,675,429 | -67.9 |
16.81
50.02
25.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
25.75
|
68,700 | 26 | 26 | 25.50 | 0 | 20,800 | 0 |
| 10/09/2026 |
25.90
|
52,700 | 25.80 | 26.30 | 25.80 | 0 | 3,500 | 0 |
| 09/09/2026 |
25.90
|
97,400 | 26.15 | 26.30 | 25.85 | 11,900 | 800 | 0 |
| 08/09/2026 |
26.05
|
38,300 | 25.90 | 26.30 | 25.80 | 6,800 | 400 | 0 |
| 07/09/2026 |
26
|
94,000 | 26.50 | 26.50 | 25 | 4,400 | 3,200 | 0 |
| 04/09/2026 |
26.40
|
52,500 | 26.50 | 26.55 | 26.40 | 6,000 | 10,700 | 0 |
| 03/09/2026 |
26.55
|
116,800 | 26.80 | 26.85 | 26.40 | 15,000 | 33,100 | 0 |
| 28/08/2026 |
26.85
|
146,500 | 26.95 | 27.10 | 26.65 | 39,000 | 21,900 | 0 |
| 27/08/2026 |
26.80
|
168,800 | 26.10 | 27.20 | 26 | 40,000 | 33,300 | 0 |
| 26/08/2026 |
26.10
|
111,600 | 26.05 | 26.25 | 25.80 | 0 | 1,700 | 0 |
| 25/08/2026 |
26.05
|
87,100 | 26.05 | 26.15 | 25.90 | 13,600 | 900 | 0 |
| 24/08/2026 |
26.05
|
83,000 | 26.30 | 26.50 | 26 | 100 | 600 | 0 |
| 21/08/2026 |
26.20
|
68,100 | 25.45 | 26.20 | 25.10 | 3,300 | 1,200 | 0 |
| 20/08/2026 |
25.45
|
22,000 | 25.45 | 25.65 | 25.30 | 0 | 500 | 0 |
| 19/08/2026 |
25.30
|
293,300 | 25.80 | 25.85 | 25 | 13,800 | 3,200 | 0 |
| 18/08/2026 |
25.80
|
41,200 | 25.80 | 26 | 25.80 | 0 | 3,700 | 0 |
| 17/08/2026 |
25.80
|
51,900 | 26 | 26 | 25.75 | 4,600 | 500 | 0 |
| 14/08/2026 |
26
|
104,800 | 26.65 | 26.70 | 25.90 | 0 | 4,701 | 0 |
| 13/08/2026 |
26.70
|
188,300 | 26.80 | 27.30 | 26.70 | 38,300 | 39,000 | 0 |
| 12/08/2026 |
26.70
|
107,300 | 26.60 | 26.95 | 26.60 | 300 | 23,600 | 0 |
| 11/08/2026 |
26.80
|
71,100 | 27 | 27.35 | 26.70 | 100 | 17,200 | 0 |
| 10/08/2026 |
27.15
|
165,200 | 26.50 | 27.50 | 26.50 | 9,800 | 76,400 | 0 |
| 07/08/2026 |
26.50
|
104,400 | 26.30 | 26.65 | 26.25 | 1,300 | 19,900 | 0 |
| 06/08/2026 |
26.30
|
90,000 | 26.30 | 26.45 | 25.80 | 11,200 | 1,400 | 0 |
| 05/08/2026 |
26.55
|
98,500 | 26.80 | 26.80 | 26.35 | 15,500 | 4,000 | 0 |
| 04/08/2026 |
26.40
|
147,800 | 26.35 | 26.60 | 26.15 | 13,200 | 12,700 | 0 |
| 03/08/2026 |
26.45
|
178,600 | 26 | 27 | 25.90 | 7,400 | 17,800 | 0 |
| 31/07/2026 |
25.70
|
197,300 | 25.60 | 26.50 | 25.50 | 33,100 | 7,300 | 0 |
| 30/07/2026 |
25.55
|
161,200 | 25.35 | 26.10 | 25.30 | 4,000 | 19,300 | 0 |
| 29/07/2026 |
25.35
|
307,300 | 24.65 | 25.35 | 24.65 | 23,400 | 11,300 | 0 |
| 28/07/2026 |
23.70
|
158,200 | 23.80 | 24 | 23 | 43,800 | 17,500 | 0 |
| 27/07/2026 |
23.65
|
106,000 | 23.75 | 24.35 | 23.30 | 3,500 | 37,500 | 0 |
| 24/07/2026 |
23.75
|
64,100 | 24.05 | 24.70 | 23.55 | 3,700 | 11,600 | 0 |
| 23/07/2026 |
24.50
|
178,700 | 24.45 | 24.80 | 23.50 | 39,000 | 22,600 | 0 |
| 22/07/2026 |
24.45
|
240,500 | 25.70 | 25.70 | 24.45 | 23,800 | 29,000 | 0 |
| 21/07/2026 |
25.45
|
83,300 | 25.50 | 25.80 | 24.95 | 17,200 | 6,400 | 0 |
| 20/07/2026 |
25.50
|
81,500 | 26.10 | 26.45 | 25.50 | 100 | 600 | 0 |
| 17/07/2026 |
26.25
|
39,300 | 26.10 | 26.60 | 26.10 | 1,000 | 5,900 | 0 |
| 16/07/2026 |
26.50
|
121,200 | 26.05 | 26.85 | 25.80 | 21,600 | 2,600 | 0 |
| 15/07/2026 |
26.45
|
55,600 | 26.65 | 27 | 26.40 | 200 | 15,600 | 0 |
| 14/07/2026 |
26.65
|
68,200 | 26.60 | 26.75 | 26.55 | 5,600 | 1,400 | 0 |
| 13/07/2026 |
26.60
|
158,000 | 27.10 | 27.15 | 26.50 | 0 | 26,000 | 0 |
| 10/07/2026 |
27.15
|
136,200 | 27.15 | 27.70 | 27.15 | 12,900 | 3,200 | 0 |
| 09/07/2026 |
27.45
|
188,600 | 27.30 | 27.90 | 26.95 | 2,700 | 15,000 | 0 |
| 08/07/2026 |
27.45
|
165,200 | 27.55 | 28 | 27.20 | 13,900 | 5,300 | 0 |
| 07/07/2026 |
27.50
|
120,500 | 27.05 | 27.60 | 27.05 | 11,800 | 3,400 | 0 |
| 06/07/2026 |
27.05
|
295,100 | 29 | 29 | 26.65 | 9,900 | 46,200 | 0 |
| 03/07/2026 |
28.65
|
156,000 | 29.05 | 29.15 | 28.65 | 2,500 | 58,300 | 0 |
| 02/07/2026 |
29.15
|
235,100 | 29.50 | 29.50 | 29.05 | 2,300 | 140,700 | 0 |
| 01/07/2026 |
29.10
|
177,400 | 29.40 | 29.60 | 29.05 | 0 | 78,300 | 0 |
| 30/06/2026 |
29.20
|
268,900 | 28.80 | 29.80 | 28.80 | 10,000 | 103,900 | 0 |
| 29/06/2026 |
28.70
|
102,400 | 28.80 | 28.85 | 28.45 | 3,200 | 45,800 | 0 |
| 26/06/2026 |
28.35
|
68,400 | 28.25 | 28.40 | 28.15 | 0 | 39,511 | 0 |
| 25/06/2026 |
28.25
|
200,500 | 28.55 | 28.60 | 28.20 | 100 | 60,300 | 0 |
| 24/06/2026 |
28.55
|
88,400 | 28.60 | 28.85 | 28.50 | 0 | 2,900 | 0 |
| 23/06/2026 |
28.60
|
232,000 | 29.35 | 29.35 | 28.60 | 0 | 28,200 | 0 |
| 22/06/2026 |
29.35
|
161,100 | 29.50 | 29.50 | 28.70 | 4,300 | 2,700 | 0 |
| 19/06/2026 |
29.50
|
182,900 | 30.40 | 30.40 | 29.30 | 12,600 | 34,600 | 0 |
| 18/06/2026 |
29.70
|
419,800 | 29.15 | 30.90 | 29.05 | 34,300 | 24,200 | 0 |
| 17/06/2026 |
29.10
|
94,500 | 28.85 | 29.50 | 28.85 | 20,000 | 2,500 | 0 |
| 16/06/2026 |
28.80
|
98,800 | 28.40 | 28.90 | 28.40 | 16,500 | 1,300 | 0 |
| 15/06/2026 |
28.40
|
111,600 | 28.75 | 28.75 | 28.40 | 1,800 | 5,100 | 0 |
| 12/06/2026 |
28.75
|
112,100 | 29.20 | 29.30 | 28.75 | 0 | 29,000 | 0 |
| 11/06/2026 |
29.40
|
103,100 | 29.25 | 29.45 | 28.90 | 0 | 8,100 | 0 |
| 10/06/2026 |
29.45
|
233,100 | 29 | 29.50 | 28.50 | 25,500 | 6,700 | 0 |
| 09/06/2026 |
28.40
|
136,600 | 28.10 | 28.45 | 28 | 28,300 | 5,800 | 0 |
| 08/06/2026 |
28
|
230,200 | 28.30 | 28.45 | 28 | 4,000 | 5,500 | 0 |
| 05/06/2026 |
28.70
|
77,600 | 29 | 29.20 | 28.55 | 0 | 1,700 | 0 |
| 04/06/2026 |
29
|
60,900 | 28.90 | 29.50 | 28.90 | 700 | 10,800 | 0 |
| 03/06/2026 |
29.30
|
176,800 | 28.30 | 29.60 | 28.25 | 22,100 | 2,400 | 0 |
| 02/06/2026 |
28.30
|
162,600 | 28.55 | 29 | 28.30 | 0 | 7,500 | 0 |
| 01/06/2026 |
28.80
|
221,300 | 29.25 | 29.45 | 28.80 | 9,700 | 25,000 | 0 |
| 29/05/2026 |
29.25
|
196,000 | 29.80 | 29.90 | 29.25 | 800 | 7,000 | 0 |
| 28/05/2026 |
29.90
|
161,100 | 30.65 | 30.65 | 29.90 | 0 | 38,800 | 0 |
| 27/05/2026 |
30.20
|
323,600 | 29.95 | 30.70 | 29.95 | 27,800 | 11,700 | 0 |
| 26/05/2026 |
29.90
|
323,100 | 30.40 | 30.55 | 29.70 | 5,300 | 18,900 | 0 |
| 25/05/2026 |
30.40
|
188,600 | 30.75 | 31.40 | 30.35 | 14,200 | 35,600 | 0 |
| 22/05/2026 |
30.50
|
1,544,300 | 29.80 | 30.85 | 29.80 | 54,000 | 59,400 | 0 |
| 21/05/2026 |
31.95
|
332,400 | 32.50 | 32.70 | 31.85 | 18,400 | 36,400 | 0 |
| 20/05/2026 |
32.50
|
274,200 | 32.45 | 33.30 | 31.80 | 11,400 | 1,500 | 0 |
| 19/05/2026 |
32.45
|
233,900 | 32.50 | 32.60 | 31.90 | 3,700 | 51,500 | 0 |
| 18/05/2026 |
32.50
|
455,500 | 32.10 | 32.50 | 30.50 | 124,900 | 10,000 | 0 |
| 15/05/2026 |
32.25
|
164,900 | 32.70 | 32.80 | 32.20 | 0 | 33,600 | 0 |
| 14/05/2026 |
32.65
|
115,100 | 33 | 33 | 32.65 | 200 | 39,400 | 0 |
| 13/05/2026 |
33
|
217,100 | 32.90 | 33.35 | 32.65 | 0 | 10,000 | 0 |
| 12/05/2026 |
32.85
|
185,900 | 32.10 | 33.05 | 32.10 | 18,800 | 13,900 | 0 |
| 11/05/2026 |
32.55
|
609,700 | 32.90 | 32.90 | 31.50 | 82,900 | 13,300 | 0 |
| 08/05/2026 |
32.95
|
801,600 | 34.40 | 34.40 | 32.70 | 10,200 | 34,200 | 0 |
| 07/05/2026 |
34.50
|
224,800 | 34.90 | 35 | 34.20 | 18,100 | 35,200 | 0 |
| 06/05/2026 |
34.80
|
217,800 | 34.80 | 34.90 | 34.50 | 15,600 | 700 | 0 |
| 05/05/2026 |
34.75
|
187,000 | 34.70 | 34.95 | 34.35 | 4,900 | 5,100 | 0 |
| 04/05/2026 |
34.85
|
387,700 | 34.60 | 35.50 | 34.45 | 28,600 | 33,500 | 0 |
| 29/04/2026 |
34.65
|
262,800 | 34.10 | 34.75 | 34.10 | 36,000 | 45,200 | 0 |
| 28/04/2026 |
34.80
|
488,800 | 35.45 | 35.90 | 34.45 | 1,800 | 0 | 0 |
| 24/04/2026 |
35.45
|
870,300 | 32.70 | 36 | 32.70 | 114,900 | 700 | 0 |
| 23/04/2026 |
34.10
|
2,274,200 | 35.85 | 35.85 | 33.25 | 45,300 | 6,500 | 0 |
| 22/04/2026 |
35.75
|
215,700 | 36 | 36.10 | 35.55 | 0 | 33,400 | 0 |
| 21/04/2026 |
35.90
|
310,000 | 36.20 | 36.20 | 35.90 | 0 | 28,500 | 0 |
| 20/04/2026 |
36.15
|
136,800 | 36.05 | 36.50 | 36.05 | 100 | 19,900 | 0 |
| 17/04/2026 |
36.05
|
269,600 | 36.55 | 36.75 | 36 | 3,900 | 14,800 | 0 |