| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-7.80 | -15.09% | 63,748,600 | -2,447,200 | -146.8 |
41.65
53
43.70
|
|
2 tháng
(2026-01-19) |
-2.25 | -4.88% | 145,120,900 | -2,361,600 | -162.7 |
41.65
56
43.70
|
|
3 tháng
(2025-12-18) |
3.45 | 8.53% | 185,039,900 | -4,225,700 | -234.8 |
39
56
43.70
|
|
6 tháng
(2025-09-19) |
0.70 | 1.62% | 292,015,900 | -2,877,800 | -159.6 |
37.40
56
43.70
|
|
12 tháng
(2025-03-24) |
5.04 | 12.98% | 610,026,500 | 5,514,292 | 223.9 |
28.32
56
43.70
|
|
24 tháng
(2024-03-28) |
-5.54 | -11.21% | 980,192,500 | -5,523,358 | -180.6 |
28.32
56
43.70
|
|
36 tháng
(2023-04-03) |
21.80 | 98.68% | 1,490,121,800 | -3,285,517 | -98.2 |
22.10
56
43.70
|
|
60 tháng
(2021-04-13) |
20.15 | 84.84% | 1,851,603,700 | -9,806,888 | -242.3 |
21.21
64.31
43.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2021 |
27.90
|
159,200 | 28.12 | 28.12 | 27.31 | 102,000 | 137,700 | -4.8 |
| 25/05/2021 |
28.12
|
425,800 | 28.10 | 28.52 | 27.09 | 122,300 | 83,000 | 5.4 |
| 24/05/2021 |
28.10
|
436,200 | 27.03 | 28.32 | 26.44 | 145,600 | 64,200 | 10.9 |
| 21/05/2021 |
27.03
|
252,300 | 28.02 | 28.32 | 27.03 | 39,500 | 14,600 | 3.5 |
| 20/05/2021 |
28.02
|
207,900 | 27.41 | 28.24 | 26.95 | 75,700 | 4,200 | 9.8 |
| 19/05/2021 |
27.41
|
302,600 | 27.13 | 27.72 | 27.11 | 91,400 | 5,900 | 11.6 |
| 18/05/2021 |
27.13
|
337,200 | 26.06 | 27.72 | 25.96 | 53,600 | 13,800 | 5.3 |
| 17/05/2021 |
26.06
|
248,400 | 26.50 | 26.50 | 26.00 | 47,200 | 11,300 | 4.7 |
| 14/05/2021 |
26.50
|
618,500 | 24.88 | 26.50 | 24.48 | 113,600 | 75,100 | 4.9 |
| 13/05/2021 |
24.88
|
432,000 | 25.43 | 25.43 | 24.42 | 95,300 | 180,500 | -10.5 |
| 12/05/2021 |
25.43
|
287,200 | 25.09 | 25.53 | 25.09 | 43,800 | 2,300 | 5.2 |
| 11/05/2021 |
25.09
|
652,400 | 23.87 | 25.29 | 23.87 | 6,100 | 13,200 | -0.9 |
| 10/05/2021 |
23.87
|
255,600 | 24.07 | 24.07 | 23.47 | 26,100 | 20,400 | 0.7 |
| 07/05/2021 |
24.07
|
403,700 | 23.75 | 24.68 | 23.33 | 102,600 | 13,700 | 10.6 |
| 06/05/2021 |
23.75
|
274,900 | 23.71 | 23.77 | 23.24 | 60,600 | 91,900 | -3.6 |
| 05/05/2021 |
23.71
|
301,100 | 24.07 | 24.13 | 23.65 | 50,600 | 78,700 | -3.3 |
| 04/05/2021 |
24.07
|
567,800 | 22.56 | 24.13 | 21.77 | 122,000 | 12,700 | 12.6 |
| 29/04/2021 |
22.56
|
267,000 | 21.93 | 22.86 | 22.25 | 35,400 | 6,700 | 3.2 |
| 28/04/2021 |
21.93
|
157,800 | 21.48 | 22.25 | 21.44 | 13,600 | 7,300 | 0.7 |
| 27/04/2021 |
21.48
|
288,900 | 22.44 | 22.44 | 21.44 | 78,300 | 98,900 | -2.2 |
| 26/04/2021 |
22.44
|
276,600 | 23.06 | 23.47 | 22.44 | 4,300 | 50,900 | -5.2 |
| 23/04/2021 |
23.06
|
487,600 | 23.47 | 23.57 | 22.64 | 14,400 | 172,300 | -17.9 |
| 22/04/2021 |
23.47
|
279,100 | 24.22 | 24.24 | 23.26 | 77,900 | 167,100 | -9.9 |
| 20/04/2021 |
24.22
|
282,900 | 24.28 | 24.64 | 23.95 | 63,400 | 5,000 | 7.0 |
| 19/04/2021 |
24.28
|
474,800 | 23.37 | 24.48 | 23.22 | 131,300 | 27,300 | 12.4 |
| 16/04/2021 |
23.37
|
224,300 | 23.85 | 23.85 | 22.98 | 1,600 | 55,600 | -6.2 |
| 15/04/2021 |
23.85
|
191,500 | 24.16 | 24.16 | 23.61 | 55,600 | 13,600 | 5.0 |
| 14/04/2021 |
24.16
|
312,100 | 23.75 | 24.44 | 23.37 | 9,300 | 21,700 | -1.4 |
| 13/04/2021 |
23.75
|
245,400 | 24.01 | 24.22 | 23.47 | 1,500 | 1,500 | 0.0 |
| 12/04/2021 |
24.01
|
361,000 | 24.48 | 24.48 | 23.95 | 3,000 | 32,600 | -3.5 |
| 09/04/2021 |
24.48
|
232,600 | 24.60 | 24.80 | 24.03 | 7,500 | 13,400 | -0.7 |
| 08/04/2021 |
24.60
|
209,500 | 25.29 | 25.29 | 24.38 | 800 | 52,400 | -6.3 |
| 07/04/2021 |
25.29
|
287,100 | 25.23 | 25.89 | 24.98 | 9,900 | 50,900 | -5.2 |
| 06/04/2021 |
25.23
|
287,800 | 24.38 | 25.89 | 23.99 | 11,600 | 5,300 | 0.8 |
| 05/04/2021 |
24.38
|
163,600 | 24.48 | 24.68 | 24.05 | 7,800 | 29,900 | -2.7 |
| 02/04/2021 |
24.48
|
213,400 | 24.38 | 24.76 | 24.07 | 10,200 | 21,100 | -1.3 |
| 01/04/2021 |
24.38
|
308,000 | 23.85 | 24.48 | 23.61 | 8,800 | 35,800 | -3.2 |
| 31/03/2021 |
23.85
|
234,500 | 24.28 | 24.28 | 23.65 | 14,000 | 52,400 | -4.5 |
| 30/03/2021 |
24.28
|
181,000 | 24.58 | 24.68 | 23.99 | 1,300 | 11,900 | -1.3 |
| 29/03/2021 |
24.58
|
333,200 | 23.26 | 24.68 | 23.06 | 23,000 | 500 | 2.6 |
| 26/03/2021 |
23.26
|
552,900 | 23.85 | 23.85 | 22.25 | 33,500 | 181,600 | -16.9 |
| 25/03/2021 |
23.85
|
246,300 | 24.28 | 24.68 | 23.67 | 2,600 | 39,900 | -4.4 |
| 24/03/2021 |
24.28
|
322,700 | 24.28 | 24.48 | 23.45 | 22,700 | 40,100 | -2.1 |
| 23/03/2021 |
24.28
|
350,700 | 25.37 | 25.65 | 24.09 | 7,400 | 123,200 | -14.0 |
| 22/03/2021 |
25.37
|
578,500 | 24.48 | 25.47 | 23.47 | 87,800 | 122,200 | -4.2 |
| 19/03/2021 |
24.48
|
269,900 | 24.96 | 25.25 | 24.28 | 10,200 | 94,100 | -10.2 |
| 18/03/2021 |
24.96
|
364,300 | 25.69 | 25.89 | 24.68 | 33,100 | 130,300 | -12.0 |
| 17/03/2021 |
25.69
|
535,100 | 26.60 | 26.60 | 25.29 | 152,800 | 220,400 | -8.6 |
| 16/03/2021 |
26.60
|
276,400 | 25.19 | 26.60 | 25.63 | 5,700 | 20,300 | -1.9 |
| 15/03/2021 |
25.19
|
390,200 | 23.55 | 25.19 | 23.87 | 23,500 | 18,900 | 0.5 |
| 12/03/2021 |
23.55
|
819,500 | 22.56 | 23.87 | 22.98 | 11,600 | 428,100 | -48.0 |
| 11/03/2021 |
22.56
|
245,300 | 22.86 | 22.96 | 22.05 | 1,300 | 28,100 | -3.0 |
| 10/03/2021 |
22.86
|
179,600 | 22.86 | 23.26 | 22.60 | 600 | 52,900 | -5.9 |
| 09/03/2021 |
22.86
|
243,900 | 22.74 | 23.22 | 22.05 | 39,200 | 104,700 | -7.3 |
| 08/03/2021 |
22.74
|
308,000 | 22.50 | 24.03 | 22.54 | 51,800 | 128,200 | -8.8 |
| 05/03/2021 |
22.50
|
440,800 | 21.04 | 22.50 | 20.23 | 72,500 | 10,600 | 6.5 |
| 04/03/2021 |
21.04
|
296,600 | 20.88 | 21.83 | 19.83 | 119,300 | 49,000 | 7.2 |
| 03/03/2021 |
20.88
|
361,900 | 21.14 | 21.14 | 20.72 | 126,400 | 185,100 | -6.1 |
| 02/03/2021 |
21.14
|
307,600 | 20.27 | 21.44 | 20.27 | 149,200 | 117,300 | 3.3 |
| 01/03/2021 |
20.27
|
397,000 | 19.14 | 20.47 | 19.38 | 32,300 | 3,300 | 2.9 |
| 26/02/2021 |
19.14
|
224,200 | 19.10 | 19.14 | 18.61 | 91,200 | 8,100 | 7.8 |
| 25/02/2021 |
19.10
|
346,300 | 18.63 | 19.42 | 18.79 | 110,300 | 125,500 | -1.5 |
| 24/02/2021 |
18.63
|
386,900 | 19.22 | 19.62 | 18.37 | 45,700 | 80,500 | -3.2 |
| 23/02/2021 |
19.22
|
196,300 | 18.85 | 19.22 | 18.79 | 26,500 | 8,100 | 1.7 |
| 22/02/2021 |
18.85
|
273,600 | 18.59 | 18.94 | 18.37 | 68,300 | 7,100 | 5.6 |
| 19/02/2021 |
18.59
|
246,800 | 18.83 | 18.83 | 18.37 | 6,200 | 8,100 | -0.2 |
| 18/02/2021 |
18.83
|
693,800 | 18.37 | 19.64 | 18.71 | 431,500 | 227,800 | 19.5 |
| 17/02/2021 |
18.37
|
331,900 | 17.18 | 18.37 | 17.60 | 114,900 | 1,800 | 10.2 |
| 09/02/2021 |
17.18
|
735,700 | 16.06 | 17.18 | 16.08 | 308,100 | 6,100 | 25.3 |
| 08/02/2021 |
16.06
|
445,600 | 16.77 | 17.07 | 16.02 | 128,900 | 59,600 | 5.5 |
| 05/02/2021 |
16.77
|
785,200 | 15.68 | 16.77 | 15.94 | 322,100 | 70,300 | 20.4 |
| 04/02/2021 |
15.68
|
287,000 | 15.21 | 15.96 | 15.17 | 45,200 | 38,600 | 0.5 |
| 03/02/2021 |
15.21
|
274,500 | 15.07 | 15.35 | 15.01 | 25,200 | 37,800 | -0.9 |
| 02/02/2021 |
15.07
|
490,800 | 14.28 | 15.07 | 14.38 | 118,800 | 95,600 | 1.7 |
| 01/02/2021 |
14.28
|
457,400 | 14.00 | 14.77 | 13.86 | 147,900 | 60,900 | 6.1 |
| 29/01/2021 |
14.00
|
362,500 | 13.17 | 14.06 | 12.97 | 117,500 | 5,500 | 7.7 |
| 28/01/2021 |
13.17
|
504,300 | 14.16 | 14.16 | 13.17 | 84,700 | 84,800 | -0.0 |
| 27/01/2021 |
14.16
|
264,600 | 14.93 | 14.97 | 13.96 | 10,100 | 34,100 | -1.7 |
| 26/01/2021 |
14.93
|
239,200 | 15.56 | 15.98 | 14.77 | 7,200 | 15,000 | -0.6 |
| 25/01/2021 |
15.56
|
228,700 | 15.86 | 15.86 | 15.48 | 9,300 | 26,600 | -1.3 |
| 22/01/2021 |
15.86
|
344,500 | 15.56 | 16.18 | 15.64 | 75,100 | 19,000 | 4.4 |
| 21/01/2021 |
15.56
|
300,900 | 14.75 | 15.58 | 14.69 | 6,400 | 6,000 | 0.0 |
| 20/01/2021 |
14.75
|
505,100 | 14.89 | 14.89 | 13.86 | 11,200 | 46,200 | -2.5 |
| 19/01/2021 |
14.89
|
554,900 | 16.00 | 16.00 | 14.89 | 12,300 | 27,500 | -1.2 |
| 18/01/2021 |
16.00
|
356,100 | 16.59 | 16.59 | 16.00 | 8,200 | 60,100 | -4.2 |
| 15/01/2021 |
16.59
|
472,800 | 16.49 | 16.59 | 16.37 | 27,700 | 117,300 | -7.3 |
| 14/01/2021 |
16.49
|
505,300 | 16.93 | 17.20 | 16.39 | 25,700 | 140,300 | -9.4 |
| 13/01/2021 |
16.93
|
295,500 | 16.95 | 16.97 | 16.59 | 8,600 | 53,300 | -3.7 |
| 12/01/2021 |
16.95
|
164,100 | 17.14 | 17.14 | 16.75 | 12,700 | 24,600 | -1.0 |
| 11/01/2021 |
17.14
|
343,800 | 16.57 | 17.20 | 16.53 | 5,600 | 42,000 | -3.0 |
| 08/01/2021 |
16.57
|
286,800 | 16.69 | 16.79 | 16.39 | 8,700 | 50,300 | -3.4 |
| 07/01/2021 |
16.69
|
393,900 | 16.69 | 16.77 | 16.31 | 8,300 | 69,500 | -5.0 |
| 06/01/2021 |
16.69
|
464,100 | 16.77 | 16.89 | 16.37 | 10,400 | 10,400 | -0.0 |
| 05/01/2021 |
16.77
|
443,500 | 17.26 | 17.26 | 16.69 | 3,400 | 43,500 | -3.4 |
| 04/01/2021 |
17.26
|
177,900 | 17.34 | 17.58 | 17.05 | 4,800 | 6,800 | -0.2 |
| 31/12/2020 |
17.34
|
292,240 | 16.71 | 17.70 | 16.89 | 21,140 | 8,060 | 1.1 |
| 30/12/2020 |
16.71
|
695,840 | 15.62 | 16.71 | 15.68 | 6,740 | 22,390 | -1.2 |
| 29/12/2020 |
15.62
|
192,660 | 15.66 | 15.70 | 15.48 | 1,370 | 8,340 | -0.5 |
| 28/12/2020 |
15.66
|
225,480 | 15.56 | 15.88 | 15.40 | 1,440 | 4,320 | -0.2 |
| 25/12/2020 |
15.56
|
196,560 | 15.44 | 15.62 | 15.19 | 570 | 12,980 | -0.9 |