| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.17 | -0.71% | 428,016,400 | -35,351,112 | 0 |
23.20
24.35
23.60
|
|
2 tháng
(2026-04-20) |
-2.21 | -8.56% | 1,016,319,400 | -77,370,291 | 0 |
23.20
25.95
23.60
|
|
3 tháng
(2026-03-23) |
0.47 | 2.02% | 1,686,142,400 | 616,129 | 930.4 |
23.18
25.95
23.60
|
|
6 tháng
(2025-12-22) |
-0.80 | -3.29% | 4,444,572,300 | 161,550,729 | 5,596.6 |
23.05
26.73
23.60
|
|
12 tháng
(2025-06-24) |
3.20 | 15.62% | 11,177,470,900 | -17,158,004 | 1,456.7 |
20.45
27.59
23.60
|
|
24 tháng
(2024-07-01) |
2.17 | 10.12% | 16,532,241,800 | -167,718,481 | -2,735.5 |
16.14
27.59
23.60
|
|
36 tháng
(2023-07-05) |
5.09 | 27.42% | 22,648,571,600 | -238,279,189 | -4,759.9 |
15.70
27.59
23.60
|
|
60 tháng
(2021-07-15) |
-0.59 | -2.42% | 34,748,024,500 | -213,822,299 | -10,524.7 |
8.33
30.23
23.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/01/2022 |
24.11
|
7,902,000 | 24.24 | 24.42 | 24.08 | 1,768,900 | 531,800 | 57.5 |
| 13/01/2022 |
24.34
|
24,990,100 | 24.13 | 24.65 | 24.08 | 2,105,800 | 1,563,200 | 25.1 |
| 12/01/2022 |
24.08
|
14,686,700 | 23.56 | 24.11 | 23.53 | 1,353,300 | 1,595,000 | -11.2 |
| 11/01/2022 |
23.51
|
12,758,500 | 24.00 | 24.00 | 23.51 | 918,200 | 1,141,700 | -10.1 |
| 10/01/2022 |
23.79
|
17,477,500 | 23.90 | 24.32 | 23.72 | 1,985,800 | 1,147,700 | 35.4 |
| 07/01/2022 |
23.87
|
16,335,300 | 24.03 | 24.08 | 23.79 | 1,960,300 | 716,900 | 57.1 |
| 06/01/2022 |
24.03
|
17,172,700 | 24.24 | 24.34 | 24.03 | 1,297,900 | 641,300 | 30.6 |
| 05/01/2022 |
24.39
|
18,760,700 | 24.45 | 24.68 | 24.39 | 2,945,300 | 3,595,800 | -30.4 |
| 04/01/2022 |
24.37
|
20,100,700 | 24.39 | 24.60 | 24.29 | 3,760,500 | 2,898,500 | 40.1 |
| 31/12/2021 |
24.19
|
13,781,200 | 23.98 | 24.32 | 23.90 | 411,000 | 220,200 | 8.9 |
| 30/12/2021 |
23.82
|
10,285,000 | 24.13 | 24.13 | 23.82 | 232,500 | 3,316,000 | -141.4 |
| 29/12/2021 |
23.87
|
15,118,200 | 23.87 | 24.13 | 23.72 | 495,500 | 359,900 | 6.3 |
| 28/12/2021 |
23.87
|
12,356,700 | 23.92 | 24.34 | 23.77 | 2,002,700 | 1,352,500 | 30.1 |
| 27/12/2021 |
23.92
|
10,675,000 | 24.26 | 24.29 | 23.74 | 1,335,900 | 1,651,700 | -14.2 |
| 24/12/2021 |
24.00
|
19,168,600 | 23.61 | 24.32 | 23.59 | 852,200 | 3,864,900 | -138.3 |
| 23/12/2021 |
23.43
|
26,674,000 | 23.51 | 23.51 | 22.99 | 1,010,900 | 1,591,700 | -25.8 |
| 22/12/2021 |
23.51
|
24,665,900 | 24.13 | 24.24 | 23.51 | 2,465,500 | 2,691,600 | -10.2 |
| 21/12/2021 |
24.03
|
17,094,400 | 24.45 | 24.47 | 24.03 | 782,300 | 3,352,300 | -119.1 |
| 20/12/2021 |
24.45
|
9,986,400 | 24.34 | 24.68 | 24.24 | 1,940,100 | 679,100 | 59.1 |
| 17/12/2021 |
24.34
|
22,015,600 | 24.68 | 24.78 | 24.29 | 2,406,700 | 5,641,100 | -151.3 |
| 16/12/2021 |
24.76
|
11,030,000 | 25.07 | 25.07 | 24.65 | 2,342,800 | 1,070,000 | 60.7 |
| 15/12/2021 |
24.91
|
9,045,500 | 25.02 | 25.33 | 24.86 | 1,145,300 | 762,000 | 18.5 |
| 14/12/2021 |
24.86
|
35,676,800 | 24.26 | 25.59 | 24.08 | 998,900 | 12,087,700 | -533.2 |
| 13/12/2021 |
24.26
|
14,309,600 | 24.26 | 24.58 | 24.13 | 1,825,661 | 3,842,278 | -88.4 |
| 10/12/2021 |
24.24
|
19,427,400 | 24.52 | 24.60 | 24.19 | 927,000 | 3,795,500 | -134.3 |
| 09/12/2021 |
24.55
|
10,320,400 | 24.45 | 24.65 | 24.39 | 901,200 | 1,807,100 | -42.6 |
| 08/12/2021 |
24.60
|
11,108,800 | 24.97 | 24.97 | 24.52 | 1,129,400 | 2,272,900 | -54.4 |
| 07/12/2021 |
24.81
|
21,935,200 | 24.21 | 24.81 | 23.98 | 4,186,800 | 5,814,700 | -76.0 |
| 06/12/2021 |
23.85
|
34,633,900 | 24.76 | 24.99 | 23.72 | 1,788,000 | 1,916,600 | -6.6 |
| 03/12/2021 |
24.86
|
21,682,500 | 25.44 | 25.62 | 24.86 | 1,198,500 | 1,839,400 | -30.5 |
| 02/12/2021 |
25.33
|
12,832,300 | 25.64 | 25.67 | 25.33 | 1,774,300 | 3,981,200 | -107.9 |
| 01/12/2021 |
25.54
|
13,823,900 | 25.80 | 25.80 | 25.49 | 2,348,000 | 2,900,200 | -27.2 |
| 30/11/2021 |
25.51
|
22,176,200 | 25.51 | 26.04 | 25.28 | 700,800 | 3,133,300 | -118.8 |
| 29/11/2021 |
25.23
|
21,801,500 | 25.12 | 25.49 | 25.12 | 2,503,600 | 3,280,300 | -37.2 |
| 26/11/2021 |
25.57
|
26,729,700 | 25.70 | 26.04 | 25.54 | 169,500 | 2,995,200 | -139.5 |
| 25/11/2021 |
25.67
|
21,763,400 | 25.38 | 25.72 | 25.38 | 552,600 | 4,525,900 | -194.9 |
| 24/11/2021 |
25.36
|
27,126,800 | 25.80 | 25.91 | 25.28 | 1,393,100 | 3,669,700 | -111.0 |
| 23/11/2021 |
25.83
|
15,649,600 | 25.49 | 25.96 | 25.33 | 181,300 | 439,100 | -12.7 |
| 22/11/2021 |
25.36
|
22,630,400 | 25.12 | 25.64 | 25.02 | 1,179,300 | 1,540,000 | -17.4 |
| 19/11/2021 |
25.02
|
48,471,400 | 25.85 | 25.91 | 24.97 | 1,902,800 | 7,704,700 | -284.5 |
| 18/11/2021 |
26.04
|
58,606,300 | 26.79 | 26.79 | 25.85 | 4,561,800 | 9,293,500 | -237.9 |
| 17/11/2021 |
26.79
|
30,002,700 | 27.10 | 27.42 | 26.79 | 1,560,100 | 3,628,608 | -107.6 |
| 16/11/2021 |
27.10
|
39,777,000 | 27.78 | 27.94 | 27.10 | 2,339,200 | 3,264,900 | -48.9 |
| 15/11/2021 |
27.94
|
30,647,000 | 28.41 | 28.46 | 27.78 | 3,187,900 | 2,331,700 | 46.0 |
| 12/11/2021 |
28.46
|
20,846,900 | 28.09 | 28.56 | 28.04 | 1,255,800 | 2,694,900 | -77.5 |
| 11/11/2021 |
28.15
|
54,292,800 | 28.67 | 28.82 | 27.94 | 2,290,800 | 7,714,600 | -294.8 |
| 10/11/2021 |
28.82
|
43,376,600 | 29.45 | 29.50 | 28.77 | 476,900 | 2,468,500 | -110.8 |
| 09/11/2021 |
29.45
|
24,717,300 | 29.61 | 30.02 | 29.40 | 5,466,700 | 2,426,100 | 173.3 |
| 08/11/2021 |
29.61
|
21,255,400 | 29.66 | 29.71 | 29.29 | 4,380,500 | 1,405,100 | 168.8 |
| 05/11/2021 |
29.50
|
19,377,600 | 29.35 | 29.71 | 29.03 | 3,370,300 | 1,215,700 | 122.5 |
| 04/11/2021 |
29.35
|
14,849,100 | 28.98 | 29.66 | 28.98 | 1,734,700 | 1,385,700 | 20.3 |
| 03/11/2021 |
28.98
|
29,867,100 | 29.29 | 29.35 | 28.82 | 5,718,000 | 952,200 | 266.4 |
| 02/11/2021 |
28.93
|
25,669,500 | 28.93 | 29.40 | 28.77 | 790,400 | 2,020,900 | -68.6 |
| 01/11/2021 |
29.03
|
45,218,500 | 29.76 | 29.76 | 29.03 | 1,410,200 | 5,410,500 | -224.6 |
| 29/10/2021 |
29.76
|
23,878,000 | 30.23 | 30.28 | 29.76 | 1,712,500 | 2,388,400 | -38.6 |
| 28/10/2021 |
30.23
|
21,923,800 | 30.18 | 30.34 | 29.87 | 5,189,000 | 1,815,600 | 195.4 |
| 27/10/2021 |
30.18
|
28,938,100 | 29.35 | 30.18 | 29.35 | 5,778,800 | 1,271,000 | 259.4 |
| 26/10/2021 |
29.35
|
27,910,500 | 28.56 | 29.35 | 28.25 | 3,065,400 | 1,856,100 | 66.9 |
| 25/10/2021 |
28.72
|
41,605,900 | 29.45 | 29.55 | 28.72 | 323,300 | 2,852,300 | -140.7 |
| 22/10/2021 |
29.55
|
19,849,100 | 29.92 | 30.13 | 29.55 | 163,800 | 773,400 | -34.8 |
| 21/10/2021 |
29.81
|
39,192,300 | 29.81 | 30.34 | 29.50 | 627,500 | 6,010,900 | -310.1 |
| 20/10/2021 |
29.66
|
34,660,900 | 29.92 | 29.97 | 29.08 | 269,500 | 6,595,700 | -358.8 |
| 19/10/2021 |
29.81
|
23,720,900 | 30.02 | 30.23 | 29.76 | 2,022,700 | 4,270,800 | -129.1 |
| 18/10/2021 |
30.18
|
20,737,100 | 30.02 | 30.44 | 29.97 | 2,297,700 | 5,474,000 | -184.1 |
| 15/10/2021 |
29.87
|
18,520,000 | 29.87 | 30.07 | 29.71 | 1,520,400 | 1,546,300 | -1.5 |
| 14/10/2021 |
29.61
|
19,279,700 | 29.61 | 29.92 | 29.55 | 1,937,000 | 4,891,200 | -168.2 |
| 13/10/2021 |
29.61
|
15,582,700 | 29.71 | 29.92 | 29.45 | 584,500 | 3,202,700 | -149.2 |
| 12/10/2021 |
29.71
|
18,107,600 | 29.87 | 30.02 | 29.61 | 1,116,900 | 3,208,600 | -119.5 |
| 11/10/2021 |
29.81
|
25,548,600 | 29.24 | 29.87 | 29.03 | 3,098,900 | 2,300,500 | 65.7 |
| 08/10/2021 |
29.03
|
21,693,600 | 29.08 | 29.29 | 28.77 | 1,185,000 | 2,537,900 | -75.4 |
| 07/10/2021 |
28.98
|
26,772,300 | 29.40 | 29.55 | 28.93 | 625,900 | 4,659,100 | -225.9 |
| 06/10/2021 |
29.24
|
26,766,100 | 29.08 | 29.35 | 28.88 | 307,100 | 3,417,000 | -173.9 |
| 05/10/2021 |
28.82
|
26,571,500 | 28.93 | 29.14 | 28.72 | 110,300 | 8,576,000 | -468.4 |
| 04/10/2021 |
28.93
|
45,357,500 | 28.09 | 29.14 | 28.09 | 272,000 | 2,610,600 | -128.1 |
| 01/10/2021 |
27.83
|
30,478,300 | 27.57 | 27.99 | 27.47 | 7,836,855 | 8,551,755 | -38.0 |
| 30/09/2021 |
27.57
|
23,148,500 | 27.99 | 27.99 | 27.52 | 2,174,000 | 5,610,000 | -182.3 |
| 29/09/2021 |
27.78
|
34,898,800 | 27.47 | 27.94 | 27.42 | 813,800 | 2,798,700 | -105.7 |
| 28/09/2021 |
27.42
|
35,611,100 | 26.37 | 27.47 | 26.37 | 3,002,900 | 1,155,300 | 95.4 |
| 27/09/2021 |
26.48
|
28,469,400 | 26.79 | 27.10 | 26.48 | 1,033,400 | 3,751,600 | -139.8 |
| 24/09/2021 |
26.48
|
15,884,400 | 26.58 | 26.95 | 26.43 | 638,500 | 3,130,700 | -127.3 |
| 23/09/2021 |
26.58
|
17,773,400 | 26.74 | 27.05 | 26.53 | 218,700 | 1,962,800 | -89.6 |
| 22/09/2021 |
26.53
|
13,143,800 | 26.48 | 26.63 | 26.37 | 183,400 | 599,500 | -21.1 |
| 21/09/2021 |
26.48
|
28,847,000 | 26.37 | 26.69 | 26.17 | 79,800 | 1,993,600 | -97.1 |
| 20/09/2021 |
26.74
|
32,328,300 | 27.31 | 27.31 | 26.53 | 1,558,800 | 1,821,100 | -13.7 |
| 17/09/2021 |
27.00
|
24,548,600 | 26.79 | 27.10 | 26.74 | 3,544,500 | 4,782,300 | -63.7 |
| 16/09/2021 |
26.74
|
17,982,000 | 27.10 | 27.26 | 26.74 | 2,600,300 | 2,102,100 | 26.3 |
| 15/09/2021 |
26.90
|
25,908,900 | 26.11 | 27.10 | 26.01 | 1,476,700 | 1,138,900 | 16.9 |
| 14/09/2021 |
26.22
|
22,432,900 | 26.48 | 26.58 | 26.17 | 635,100 | 4,507,900 | -195.8 |
| 13/09/2021 |
26.48
|
27,227,400 | 26.84 | 26.84 | 26.43 | 1,151,600 | 2,687,500 | -77.9 |
| 10/09/2021 |
26.84
|
17,217,900 | 27.10 | 27.21 | 26.79 | 2,909,300 | 2,025,300 | 42.7 |
| 09/09/2021 |
27.05
|
36,718,200 | 26.90 | 27.31 | 26.84 | 1,524,600 | 1,543,700 | -1.0 |
| 08/09/2021 |
26.74
|
33,040,000 | 26.43 | 27.05 | 26.27 | 1,628,800 | 1,943,800 | -16.1 |
| 07/09/2021 |
26.43
|
31,246,800 | 26.90 | 27.10 | 26.37 | 1,704,200 | 2,863,300 | -61.1 |
| 06/09/2021 |
26.69
|
48,098,900 | 25.80 | 26.79 | 25.75 | 4,368,800 | 3,650,300 | 36.7 |
| 01/09/2021 |
25.64
|
15,066,500 | 25.54 | 25.83 | 25.49 | 1,042,500 | 1,012,700 | 1.5 |
| 31/08/2021 |
25.70
|
25,872,600 | 25.54 | 25.91 | 25.44 | 2,889,500 | 3,305,900 | -20.5 |
| 30/08/2021 |
25.38
|
17,004,600 | 25.02 | 25.41 | 24.84 | 1,835,478 | 2,117,878 | -13.6 |
| 27/08/2021 |
24.81
|
24,491,000 | 24.76 | 24.94 | 24.37 | 1,464,100 | 2,749,200 | -61.0 |
| 26/08/2021 |
24.86
|
13,857,800 | 25.33 | 25.33 | 24.78 | 1,373,000 | 2,360,300 | -47.6 |
| 25/08/2021 |
25.23
|
16,402,800 | 24.99 | 25.28 | 24.71 | 731,000 | 2,712,100 | -94.9 |