| 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) |
-0.30 | -1.11% | 411,300 | 0 | 0 |
26.20
27.20
26.80
|
|
2 tháng
(2026-05-29) |
0.30 | 1.14% | 769,100 | 0 | 0 |
26.20
27.40
26.80
|
|
3 tháng
(2026-04-29) |
1.40 | 5.53% | 1,043,700 | 0 | 0 |
25.20
27.40
26.80
|
|
6 tháng
(2026-01-29) |
-0.40 | -1.48% | 1,961,000 | 0 | 0 |
24.30
28
26.80
|
|
12 tháng
(2025-08-04) |
-1.80 | -6.31% | 3,829,600 | 0 | 0 |
24.30
28.80
26.80
|
|
24 tháng
(2024-08-07) |
-0.71 | -2.60% | 6,116,694 | -3,123 | -0.1 |
24.30
32.94
26.80
|
|
36 tháng
(2023-08-14) |
-1.47 | -5.22% | 7,023,258 | -7,276 | -0.2 |
22.97
33.56
26.80
|
|
60 tháng
(2021-08-23) |
2.75 | 11.47% | 7,101,996 | -1,683 | -0.0 |
21.37
39.61
26.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
26.60
|
10,400 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| 28/07/2026 |
26.80
|
18,800 | 26.70 | 26.80 | 26.60 | 0 | 0 | 0 |
| 27/07/2026 |
26.70
|
21,700 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 24/07/2026 |
26.70
|
28,600 | 26.60 | 26.70 | 26.30 | 0 | 0 | 0 |
| 23/07/2026 |
26.60
|
37,200 | 26.40 | 26.60 | 26.20 | 0 | 0 | 0 |
| 22/07/2026 |
26.40
|
31,500 | 26.40 | 26.50 | 26.20 | 0 | 0 | 0 |
| 21/07/2026 |
26.40
|
12,700 | 26.20 | 26.40 | 26.20 | 0 | 0 | 0 |
| 20/07/2026 |
26.20
|
8,900 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 17/07/2026 |
26.30
|
33,800 | 26.60 | 26.60 | 26.30 | 0 | 0 | 0 |
| 16/07/2026 |
26.60
|
20,600 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 15/07/2026 |
26.70
|
16,600 | 26.40 | 26.70 | 26.40 | 0 | 0 | 0 |
| 14/07/2026 |
26.40
|
15,000 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 |
| 13/07/2026 |
26.40
|
16,900 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 |
| 10/07/2026 |
26.50
|
24,000 | 26.60 | 26.60 | 26.30 | 0 | 0 | 0 |
| 09/07/2026 |
26.60
|
21,600 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
| 08/07/2026 |
26.80
|
23,200 | 26.90 | 26.90 | 26.70 | 0 | 0 | 0 |
| 07/07/2026 |
26.90
|
11,100 | 27 | 27 | 26.70 | 0 | 0 | 0 |
| 06/07/2026 |
27
|
8,900 | 26.90 | 27 | 26.70 | 0 | 0 | 0 |
| 03/07/2026 |
26.90
|
15,200 | 27.10 | 27.10 | 26.90 | 0 | 0 | 0 |
| 02/07/2026 |
27.10
|
16,300 | 26.90 | 27.10 | 26.70 | 0 | 0 | 0 |
| 01/07/2026 |
26.90
|
8,000 | 27.20 | 27.20 | 26.90 | 0 | 0 | 0 |
| 30/06/2026 |
27.20
|
18,300 | 27 | 27.30 | 26.60 | 0 | 0 | 0 |
| 29/06/2026 |
27
|
21,200 | 27 | 27 | 26.80 | 0 | 0 | 0 |
| 26/06/2026 |
27
|
23,300 | 26.80 | 27 | 26.60 | 0 | 0 | 0 |
| 25/06/2026 |
26.80
|
15,000 | 26.90 | 27 | 26.70 | 0 | 0 | 0 |
| 24/06/2026 |
26.90
|
25,500 | 27.40 | 27.40 | 24.70 | 0 | 0 | 0 |
| 23/06/2026 |
27.40
|
26,000 | 27.60 | 27.60 | 27 | 0 | 0 | 0 |
| 22/06/2026 |
27
|
12,900 | 26.60 | 27 | 26.60 | 0 | 0 | 0 |
| 19/06/2026 |
27
|
25,800 | 27 | 27 | 26.80 | 0 | 0 | 0 |
| 18/06/2026 |
27
|
20,900 | 27.10 | 27.10 | 26.70 | 0 | 0 | 0 |
| 17/06/2026 |
27.10
|
16,200 | 27.10 | 27.10 | 26.70 | 0 | 0 | 0 |
| 16/06/2026 |
27.10
|
20,400 | 27 | 27.10 | 26.80 | 0 | 0 | 0 |
| 15/06/2026 |
27
|
23,400 | 26.70 | 27 | 26.70 | 0 | 0 | 0 |
| 12/06/2026 |
26.70
|
16,400 | 26.60 | 26.70 | 26.10 | 0 | 0 | 0 |
| 11/06/2026 |
26.60
|
7,100 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 10/06/2026 |
26.70
|
16,400 | 26.60 | 26.70 | 26.50 | 0 | 0 | 0 |
| 09/06/2026 |
26.60
|
6,100 | 26.40 | 26.60 | 26.40 | 0 | 0 | 0 |
| 08/06/2026 |
26.40
|
16,500 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 05/06/2026 |
26.50
|
15,600 | 26.60 | 26.60 | 26.40 | 0 | 0 | 0 |
| 04/06/2026 |
26.60
|
8,500 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 |
| 03/06/2026 |
26.50
|
8,400 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 02/06/2026 |
26.70
|
28,300 | 26.40 | 26.70 | 26.40 | 0 | 0 | 0 |
| 01/06/2026 |
26.40
|
9,000 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 |
| 29/05/2026 |
26.40
|
16,100 | 26.30 | 26.40 | 26.20 | 0 | 0 | 0 |
| 28/05/2026 |
26.30
|
9,200 | 26.30 | 26.30 | 26.20 | 0 | 0 | 0 |
| 27/05/2026 |
26.30
|
11,600 | 26.20 | 26.30 | 26.10 | 0 | 0 | 0 |
| 26/05/2026 |
26.20
|
22,900 | 26 | 26.30 | 26 | 0 | 0 | 0 |
| 25/05/2026 |
26
|
11,400 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 22/05/2026 |
25.90
|
12,000 | 25.80 | 25.90 | 25.70 | 0 | 0 | 0 |
| 21/05/2026 |
25.80
|
7,700 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 20/05/2026 |
26
|
14,400 | 26 | 26.30 | 26 | 0 | 0 | 0 |
| 19/05/2026 |
26
|
8,200 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 18/05/2026 |
25.80
|
17,900 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |
| 15/05/2026 |
25.60
|
10,800 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 |
| 14/05/2026 |
25.60
|
10,500 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
| 13/05/2026 |
25.60
|
8,700 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 |
| 12/05/2026 |
25.70
|
18,900 | 25.60 | 25.70 | 25.50 | 0 | 0 | 0 |
| 11/05/2026 |
25.60
|
18,600 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
| 08/05/2026 |
25.60
|
11,800 | 25.50 | 25.60 | 25.40 | 0 | 0 | 0 |
| 07/05/2026 |
25.50
|
11,300 | 25.50 | 25.50 | 25.10 | 0 | 0 | 0 |
| 06/05/2026 |
25.50
|
22,800 | 25.30 | 25.50 | 25.10 | 0 | 0 | 0 |
| 05/05/2026 |
25.30
|
13,400 | 25.20 | 25.30 | 24.90 | 0 | 0 | 0 |
| 04/05/2026 |
25.20
|
17,100 | 25.30 | 25.30 | 24.90 | 0 | 0 | 0 |
| 29/04/2026 |
25.30
|
15,400 | 25.30 | 25.30 | 25.10 | 0 | 0 | 0 |
| 28/04/2026 |
25.30
|
22,200 | 25.10 | 25.30 | 24.80 | 0 | 0 | 0 |
| 24/04/2026 |
25.10
|
9,300 | 25 | 25.10 | 24.90 | 0 | 0 | 0 |
| 23/04/2026 |
24.90
|
9,200 | 25.30 | 25.30 | 24.90 | 0 | 0 | 0 |
| 22/04/2026 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 21/04/2026 |
25.30
|
12,700 | 25.30 | 25.30 | 25.10 | 0 | 0 | 0 |
| 20/04/2026 |
25.30
|
17,200 | 25.80 | 25.80 | 25.30 | 0 | 0 | 0 |
| 17/04/2026 |
25.80
|
20,000 | 25.30 | 25.80 | 25.10 | 0 | 0 | 0 |
| 16/04/2026 |
25.30
|
17,400 | 25.50 | 25.50 | 25.20 | 0 | 0 | 0 |
| 15/04/2026 |
25.50
|
26,600 | 25.40 | 25.60 | 25.30 | 0 | 0 | 0 |
| 14/04/2026 |
25.40
|
20,100 | 25.20 | 25.40 | 25.10 | 0 | 0 | 0 |
| 13/04/2026 |
25.20
|
22,500 | 25.30 | 25.30 | 25.10 | 0 | 0 | 0 |
| 10/04/2026 |
25.30
|
13,300 | 25.10 | 25.30 | 25 | 0 | 0 | 0 |
| 09/04/2026 |
25.10
|
15,100 | 25 | 25.10 | 24.90 | 0 | 0 | 0 |
| 08/04/2026 |
25
|
16,400 | 24.60 | 25 | 24.60 | 0 | 0 | 0 |
| 07/04/2026 |
24.60
|
7,200 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 |
| 06/04/2026 |
24.70
|
10,500 | 24.80 | 24.80 | 24.70 | 0 | 0 | 0 |
| 03/04/2026 |
24.80
|
14,100 | 24.70 | 24.80 | 24.60 | 0 | 0 | 0 |
| 02/04/2026 |
24.70
|
8,500 | 24.90 | 24.90 | 24.60 | 0 | 0 | 0 |
| 01/04/2026 |
24.90
|
6,900 | 24.70 | 25 | 24.60 | 0 | 0 | 0 |
| 31/03/2026 |
24.70
|
9,300 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
| 30/03/2026 |
24.80
|
20,100 | 24.90 | 24.90 | 24.70 | 0 | 0 | 0 |
| 27/03/2026 |
24.90
|
28,200 | 24.80 | 25 | 24.70 | 0 | 0 | 0 |
| 26/03/2026 |
24.80
|
18,800 | 24.80 | 24.90 | 24.60 | 0 | 0 | 0 |
| 25/03/2026 |
24.80
|
20,400 | 24.80 | 24.90 | 24.60 | 0 | 0 | 0 |
| 24/03/2026 |
24.80
|
6,200 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 23/03/2026 |
25
|
15,000 | 25.20 | 25.20 | 24.90 | 0 | 0 | 0 |
| 20/03/2026 |
25.20
|
11,200 | 25 | 25.20 | 24.40 | 0 | 0 | 0 |
| 19/03/2026 |
25
|
13,700 | 25 | 25.20 | 25 | 0 | 0 | 0 |
| 18/03/2026 |
25
|
9,300 | 25.10 | 25.10 | 24.70 | 0 | 0 | 0 |
| 17/03/2026 |
25.10
|
13,000 | 25.30 | 25.30 | 24.90 | 0 | 0 | 0 |
| 16/03/2026 |
25.30
|
15,900 | 25 | 25.30 | 24.80 | 0 | 0 | 0 |
| 13/03/2026 |
25
|
19,500 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 12/03/2026 |
25
|
9,900 | 24.90 | 25 | 24.70 | 0 | 0 | 0 |
| 11/03/2026 |
24.90
|
25,400 | 24.80 | 25 | 24.60 | 0 | 0 | 0 |
| 10/03/2026 |
24.80
|
30,600 | 24.30 | 24.80 | 24.20 | 0 | 0 | 0 |
| 09/03/2026 |
24.30
|
13,700 | 26.80 | 26.80 | 24.20 | 0 | 0 | 0 |
| 06/03/2026 |
26.80
|
20,100 | 26.50 | 26.80 | 26.30 | 0 | 0 | 0 |