| 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) |
-2.10 | -8.14% | 22,964,000 | -84,000 | 0 |
23.30
25.80
23.30
|
|
2 tháng
(2026-07-13) |
-3 | -11.24% | 51,417,200 | -349,600 | 0 |
23.30
26.70
23.30
|
|
3 tháng
(2026-06-15) |
-2.70 | -10.23% | 75,418,200 | -221,000 | 0 |
23.30
27
23.30
|
|
6 tháng
(2026-03-16) |
-1.50 | -5.95% | 153,723,200 | -235,800 | -4.4 |
23.30
27
23.30
|
|
12 tháng
(2025-09-16) |
-4.60 | -16.25% | 274,601,400 | -781,800 | -19.1 |
23.30
29.20
23.30
|
|
24 tháng
(2024-09-23) |
-2.72 | -10.30% | 436,228,485 | 34,500 | 1.3 |
23.30
29.20
23.30
|
|
36 tháng
(2023-09-27) |
3.88 | 19.56% | 566,873,359 | 299,498 | 9.0 |
19.33
29.20
23.30
|
|
60 tháng
(2021-10-07) |
8.64 | 57.37% | 725,762,138 | 298,050 | 8.9 |
14.89
36.69
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
23.30
|
937,300 | 23.70 | 23.70 | 23.30 | 57,600 | 5,900 | 0 |
| 10/09/2026 |
23.70
|
1,004,600 | 23.50 | 23.70 | 23.30 | 1,100 | 51,100 | 0 |
| 09/09/2026 |
23.60
|
937,900 | 23.80 | 23.90 | 23.60 | 8,400 | 12,100 | 0 |
| 08/09/2026 |
23.80
|
1,092,900 | 23.60 | 23.90 | 23.40 | 0 | 40,800 | 0 |
| 07/09/2026 |
23.60
|
1,280,300 | 23.80 | 23.90 | 23.60 | 105,300 | 0 | 0 |
| 04/09/2026 |
23.80
|
1,202,400 | 23.50 | 23.90 | 23.50 | 16,600 | 28,000 | 0 |
| 03/09/2026 |
23.70
|
1,477,900 | 23.50 | 23.70 | 23.20 | 46,300 | 21,800 | 0 |
| 28/08/2026 |
23.50
|
1,469,900 | 23.10 | 23.50 | 22.80 | 24,300 | 28,100 | 0 |
| 27/08/2026 |
23.40
|
1,356,300 | 23 | 23.50 | 23 | 29,300 | 57,200 | 0 |
| 26/08/2026 |
24.80
|
636,900 | 25.10 | 25.10 | 24.50 | 34,400 | 9,900 | 0 |
| 25/08/2026 |
25
|
1,031,400 | 25.20 | 25.20 | 24.60 | 48,400 | 14,700 | 0 |
| 24/08/2026 |
25.20
|
953,700 | 25.10 | 25.30 | 24.70 | 25,900 | 10,000 | 0 |
| 21/08/2026 |
25.10
|
1,327,400 | 24.90 | 25.10 | 24 | 34,100 | 137,500 | 0 |
| 20/08/2026 |
24.90
|
1,026,200 | 24.60 | 24.90 | 24.50 | 10,500 | 10,800 | 0 |
| 19/08/2026 |
24.70
|
1,670,900 | 24.50 | 24.80 | 24.40 | 22,200 | 77,600 | 0 |
| 18/08/2026 |
24.60
|
1,354,000 | 25.50 | 25.50 | 24.30 | 50,300 | 18,500 | 0 |
| 17/08/2026 |
25.50
|
1,431,700 | 25.20 | 25.50 | 25.10 | 10,300 | 10,600 | 0 |
| 14/08/2026 |
25.40
|
1,214,500 | 25.50 | 25.60 | 25.30 | 7,800 | 12,600 | 0 |
| 13/08/2026 |
25.60
|
1,379,100 | 25.80 | 25.90 | 25.60 | 16,700 | 34,400 | 0 |
| 12/08/2026 |
25.80
|
1,116,000 | 25.70 | 25.80 | 25.50 | 19,700 | 19,900 | 0 |
| 11/08/2026 |
25.70
|
867,900 | 25.90 | 25.90 | 25.60 | 3,600 | 70,800 | 0 |
| 10/08/2026 |
25.90
|
850,600 | 25.60 | 25.90 | 25.50 | 0 | 36,300 | 0 |
| 07/08/2026 |
25.70
|
1,269,800 | 25.60 | 25.80 | 25.40 | 9,700 | 48,000 | 0 |
| 06/08/2026 |
25.60
|
1,157,900 | 25.40 | 25.70 | 25.40 | 0 | 6,500 | 0 |
| 05/08/2026 |
25.60
|
893,500 | 25.50 | 25.80 | 25.40 | 6,400 | 53,800 | 0 |
| 04/08/2026 |
25.60
|
1,085,000 | 25.80 | 25.80 | 25.40 | 0 | 46,700 | 0 |
| 03/08/2026 |
25.80
|
1,457,400 | 25.40 | 25.80 | 25.30 | 0 | 71,100 | 0 |
| 31/07/2026 |
25.50
|
875,600 | 25.80 | 25.80 | 25.40 | 2,600 | 17,500 | 0 |
| 30/07/2026 |
25.80
|
1,244,300 | 25.40 | 25.90 | 25.40 | 97,500 | 99,500 | 0 |
| 29/07/2026 |
25.60
|
1,244,400 | 25.50 | 25.70 | 25.20 | 8,800 | 44,500 | 0 |
| 28/07/2026 |
25.50
|
1,155,900 | 25.10 | 25.50 | 24.80 | 13,500 | 87,000 | 0 |
| 27/07/2026 |
25.30
|
1,308,100 | 25.10 | 25.60 | 24.90 | 16,800 | 26,400 | 0 |
| 24/07/2026 |
25.20
|
1,490,700 | 25.60 | 25.60 | 25.20 | 20,100 | 56,200 | 0 |
| 23/07/2026 |
25.60
|
2,095,000 | 25.80 | 25.80 | 25 | 102,400 | 134,100 | 0 |
| 22/07/2026 |
25.80
|
1,940,500 | 25.60 | 25.90 | 25.40 | 24,800 | 133,000 | 0 |
| 21/07/2026 |
25.70
|
1,738,400 | 25.40 | 25.70 | 25.20 | 78,400 | 6,500 | 0 |
| 20/07/2026 |
25.50
|
1,610,800 | 25.80 | 26 | 25.30 | 0 | 0 | 0 |
| 17/07/2026 |
26
|
841,700 | 26.20 | 26.30 | 26 | 3,800 | 14,800 | 0 |
| 16/07/2026 |
26.30
|
1,375,300 | 26.50 | 26.50 | 26.20 | 27,700 | 20,500 | 0 |
| 15/07/2026 |
26.50
|
1,517,900 | 26.70 | 26.70 | 26.20 | 73,200 | 11,900 | 0 |
| 14/07/2026 |
26.70
|
1,376,700 | 26.70 | 26.80 | 26.40 | 231,700 | 8,300 | 0 |
| 13/07/2026 |
26.70
|
1,055,800 | 26.50 | 27 | 26.20 | 22,300 | 15,500 | 0 |
| 10/07/2026 |
26.50
|
1,154,000 | 26.40 | 26.50 | 26.20 | 47,500 | 22,600 | 0 |
| 09/07/2026 |
26.40
|
1,228,200 | 26.50 | 26.50 | 26.20 | 9,200 | 11,700 | 0 |
| 08/07/2026 |
26.50
|
1,522,200 | 26 | 26.50 | 25.90 | 54,700 | 34,600 | 0 |
| 07/07/2026 |
26.20
|
1,613,400 | 26.30 | 26.30 | 25.90 | 13,200 | 42,200 | 0 |
| 06/07/2026 |
26.30
|
1,531,900 | 26.60 | 26.60 | 26.20 | 16,600 | 31,100 | 0 |
| 03/07/2026 |
26.60
|
748,600 | 26.80 | 26.80 | 26.50 | 4,600 | 0 | 0 |
| 02/07/2026 |
26.80
|
1,134,800 | 27 | 27 | 26.60 | 37,300 | 25,800 | 0 |
| 01/07/2026 |
27
|
1,562,400 | 26.70 | 27.30 | 26.50 | 96,600 | 60,100 | 0 |
| 30/06/2026 |
26.80
|
976,500 | 26.60 | 26.80 | 26.40 | 17,600 | 65,300 | 0 |
| 29/06/2026 |
26.60
|
1,348,200 | 26.30 | 26.60 | 26.30 | 12,000 | 72,500 | 0 |
| 26/06/2026 |
26.50
|
1,169,400 | 26.40 | 26.50 | 26.20 | 13,200 | 5,300 | 0 |
| 25/06/2026 |
26.40
|
1,755,700 | 26.60 | 26.70 | 26.30 | 33,000 | 18,000 | 0 |
| 24/06/2026 |
26.60
|
1,307,200 | 26.50 | 26.60 | 26.30 | 117,100 | 26,500 | 0 |
| 23/06/2026 |
26.50
|
1,262,900 | 26.20 | 27 | 26.20 | 59,000 | 76,000 | 0 |
| 22/06/2026 |
26.30
|
539,200 | 26.10 | 26.40 | 26.10 | 22,400 | 0 | 0 |
| 19/06/2026 |
26.30
|
1,055,500 | 26.40 | 26.60 | 26.30 | 65,000 | 15,600 | 0 |
| 18/06/2026 |
26.50
|
1,019,400 | 26.60 | 26.80 | 26.40 | 32,700 | 16,900 | 0 |
| 17/06/2026 |
26.70
|
914,600 | 26.60 | 26.70 | 26.40 | 33,400 | 14,500 | 0 |
| 16/06/2026 |
26.60
|
1,080,300 | 26.20 | 26.60 | 26.20 | 20,400 | 13,200 | 0 |
| 15/06/2026 |
26.40
|
1,076,600 | 26.60 | 26.60 | 26.20 | 7,800 | 32,800 | 0 |
| 12/06/2026 |
26.60
|
1,309,800 | 26.10 | 26.90 | 26.10 | 23,700 | 20,500 | 0 |
| 11/06/2026 |
26.30
|
1,051,000 | 26.10 | 26.40 | 26.10 | 42,700 | 0 | 0 |
| 10/06/2026 |
26.40
|
1,075,100 | 26.20 | 26.40 | 26 | 94,600 | 0 | 0 |
| 09/06/2026 |
26.20
|
1,125,900 | 25.80 | 26.20 | 25.80 | 100,200 | 22,000 | 0 |
| 08/06/2026 |
26
|
1,273,800 | 26 | 26 | 25.70 | 19,200 | 0 | 0 |
| 05/06/2026 |
26
|
1,574,000 | 25.60 | 26 | 25.60 | 51,500 | 0 | 0 |
| 04/06/2026 |
25.80
|
1,368,500 | 25.90 | 25.90 | 25.50 | 6,400 | 49,500 | 0 |
| 03/06/2026 |
25.90
|
663,800 | 26 | 26 | 25.70 | 2,600 | 25,500 | 0 |
| 02/06/2026 |
26
|
751,000 | 26 | 26 | 25.70 | 0 | 4,000 | 0 |
| 01/06/2026 |
26
|
1,086,200 | 25.80 | 26 | 25.70 | 6,500 | 21,000 | 0 |
| 29/05/2026 |
25.90
|
1,098,500 | 25.80 | 25.90 | 25.60 | 2,000 | 30,400 | 0 |
| 28/05/2026 |
25.90
|
871,100 | 26 | 26 | 25.50 | 0 | 3,600 | 0 |
| 27/05/2026 |
26
|
1,238,300 | 26.20 | 26.20 | 25.70 | 25,100 | 3,100 | 0 |
| 26/05/2026 |
26.20
|
1,543,200 | 26 | 26.20 | 25.80 | 18,900 | 26,400 | 0 |
| 25/05/2026 |
26
|
1,911,400 | 25.80 | 26.10 | 25.80 | 31,500 | 34,300 | 0 |
| 22/05/2026 |
26
|
1,675,600 | 26.10 | 26.10 | 25.70 | 29,600 | 1,800 | 0 |
| 21/05/2026 |
26.10
|
1,357,500 | 25.90 | 26.10 | 25.80 | 10,400 | 5,000 | 0 |
| 20/05/2026 |
26.10
|
1,605,500 | 26.30 | 26.30 | 25.60 | 51,400 | 20,900 | 0 |
| 19/05/2026 |
26.30
|
1,646,100 | 26.10 | 26.30 | 26.10 | 42,300 | 5,000 | 0 |
| 18/05/2026 |
26.20
|
474,000 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 15/05/2026 |
26.30
|
1,329,400 | 26.50 | 26.50 | 26.10 | 12,800 | 0 | 0 |
| 14/05/2026 |
26.40
|
1,354,200 | 26.20 | 26.40 | 26.10 | 4,000 | 14,900 | 0 |
| 13/05/2026 |
26.30
|
482,200 | 26.40 | 26.40 | 26.10 | 14,300 | 2,200 | 0 |
| 12/05/2026 |
26.40
|
1,335,700 | 26 | 26.40 | 26 | 12,700 | 28,100 | 0 |
| 11/05/2026 |
26.20
|
828,400 | 26.30 | 26.30 | 26.10 | 0 | 11,100 | 0 |
| 08/05/2026 |
26.30
|
1,220,200 | 26.20 | 26.30 | 26 | 0 | 24,900 | 0 |
| 07/05/2026 |
26.20
|
1,465,700 | 26.10 | 26.20 | 25.90 | 21,500 | 25,500 | 0 |
| 06/05/2026 |
26.10
|
1,258,600 | 25.80 | 26.10 | 25.70 | 20,600 | 7,700 | 0 |
| 05/05/2026 |
26
|
1,141,600 | 26.30 | 26.30 | 25.70 | 11,500 | 500 | 0 |
| 04/05/2026 |
26.30
|
1,275,400 | 26.50 | 26.50 | 26.20 | 30,700 | 19,000 | 0 |
| 29/04/2026 |
26.50
|
1,517,600 | 26.20 | 26.50 | 26.20 | 49,100 | 34,400 | 0 |
| 28/04/2026 |
26.40
|
1,618,900 | 26.10 | 26.40 | 26 | 5,100 | 33,800 | 0 |
| 24/04/2026 |
26.30
|
1,465,700 | 26 | 26.30 | 25.90 | 17,700 | 2,000 | 0 |
| 23/04/2026 |
26.20
|
944,800 | 26.40 | 26.40 | 25.90 | 16,400 | 14,900 | 0 |
| 22/04/2026 |
26.40
|
1,791,500 | 26.20 | 26.40 | 26 | 15,300 | 32,800 | 0 |
| 21/04/2026 |
26.30
|
922,100 | 26.50 | 26.50 | 26.30 | 0 | 2,000 | 0 |
| 20/04/2026 |
26.50
|
1,715,300 | 26.30 | 26.50 | 26 | 17,600 | 9,000 | 0 |
| 17/04/2026 |
26.30
|
1,602,000 | 26.40 | 26.40 | 26 | 21,200 | 5,800 | 0 |