| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.05 | -0.19% | 1,060,504,100 | 132,479,700 | 3,834.4 |
25.35
29.40
26.65
|
|
2 tháng
(2026-01-12) |
-0.70 | -2.55% | 2,076,284,900 | 186,286,700 | 5,328.8 |
25.35
29.40
26.65
|
|
3 tháng
(2025-12-15) |
0.55 | 2.10% | 2,683,099,500 | 213,829,600 | 6,059.9 |
25.35
29.40
26.65
|
|
6 tháng
(2025-09-15) |
-3.55 | -11.70% | 5,296,328,500 | 270,837,000 | 7,596.0 |
25.35
30.35
26.65
|
|
12 tháng
(2025-03-18) |
3.80 | 16.52% | 11,168,515,200 | 68,532,507 | 2,477.4 |
17.75
30.35
26.65
|
|
24 tháng
(2024-03-25) |
3.92 | 17.14% | 16,137,820,600 | -151,952,506 | -3,294.5 |
17.75
30.35
26.65
|
|
36 tháng
(2023-03-29) |
11.04 | 70.08% | 22,096,964,700 | -80,863,404 | -1,878.0 |
15.49
30.35
26.65
|
|
60 tháng
(2021-04-08) |
6 | 28.83% | 34,860,853,700 | -329,685,323 | -19,108.5 |
9.17
33.25
26.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
27.65
|
22,951,900 | 27.86 | 27.99 | 27.57 | 1,143,400 | 4,238,000 | -203.7 |
| 20/05/2021 |
28.07
|
21,552,100 | 27.91 | 28.12 | 27.61 | 2,995,100 | 1,255,900 | 115.3 |
| 19/05/2021 |
27.86
|
28,407,500 | 26.98 | 28.12 | 26.77 | 2,077,800 | 2,541,000 | -29.8 |
| 18/05/2021 |
26.73
|
39,146,300 | 26.35 | 26.85 | 26.35 | 2,077,300 | 2,237,900 | -9.8 |
| 17/05/2021 |
26.09
|
34,004,200 | 25.88 | 26.30 | 25.55 | 917,900 | 3,128,900 | -136.0 |
| 14/05/2021 |
25.88
|
31,815,400 | 26.14 | 26.35 | 25.71 | 289,000 | 6,960,600 | -411.1 |
| 13/05/2021 |
25.92
|
24,654,400 | 26.30 | 26.56 | 25.92 | 429,200 | 4,130,900 | -231.0 |
| 12/05/2021 |
26.43
|
29,316,300 | 25.97 | 26.43 | 25.84 | 870,500 | 4,588,700 | -229.8 |
| 11/05/2021 |
26.14
|
29,565,200 | 26.68 | 26.68 | 26.14 | 336,000 | 3,941,400 | -226.3 |
| 10/05/2021 |
26.56
|
28,160,100 | 25.63 | 26.68 | 25.63 | 3,047,000 | 1,956,900 | 70.0 |
| 07/05/2021 |
25.63
|
29,552,700 | 24.96 | 25.92 | 24.91 | 996,900 | 3,040,100 | -123.0 |
| 06/05/2021 |
25.04
|
21,609,700 | 25.00 | 25.42 | 24.79 | 829,300 | 4,674,300 | -229.2 |
| 05/05/2021 |
25.00
|
24,468,200 | 25.29 | 25.42 | 25.00 | 730,300 | 3,918,480 | -190.5 |
| 04/05/2021 |
25.21
|
32,996,000 | 24.15 | 25.46 | 24.03 | 2,084,200 | 8,204,900 | -357.7 |
| 29/04/2021 |
24.49
|
27,877,700 | 23.82 | 24.74 | 23.77 | 3,243,100 | 1,284,200 | 113.2 |
| 28/04/2021 |
23.61
|
15,619,100 | 23.73 | 23.82 | 23.40 | 2,098,900 | 2,909,700 | -45.5 |
| 27/04/2021 |
23.73
|
21,294,400 | 23.23 | 23.77 | 22.93 | 6,138,300 | 3,005,900 | 174.0 |
| 26/04/2021 |
23.23
|
25,156,400 | 23.82 | 23.86 | 23.18 | 1,217,100 | 1,158,400 | 3.9 |
| 23/04/2021 |
23.77
|
28,493,500 | 23.40 | 23.77 | 23.10 | 2,375,600 | 2,835,400 | -25.5 |
| 22/04/2021 |
23.18
|
33,049,800 | 23.82 | 24.41 | 23.18 | 1,571,200 | 5,750,300 | -236.1 |
| 20/04/2021 |
24.11
|
37,829,300 | 24.45 | 24.70 | 23.61 | 2,899,400 | 4,703,700 | -104.2 |
| 19/04/2021 |
24.37
|
34,808,100 | 23.27 | 24.37 | 23.06 | 1,097,300 | 2,517,700 | -81.1 |
| 16/04/2021 |
23.02
|
28,433,700 | 22.81 | 23.48 | 22.55 | 815,100 | 3,676,900 | -156.3 |
| 15/04/2021 |
22.97
|
32,078,100 | 22.55 | 23.06 | 22.13 | 1,713,800 | 2,502,700 | -41.9 |
| 14/04/2021 |
22.34
|
28,753,300 | 21.12 | 22.47 | 21.03 | 2,220,500 | 1,748,400 | 25.1 |
| 13/04/2021 |
21.12
|
26,956,900 | 21.71 | 21.71 | 21.12 | 2,391,600 | 3,785,200 | -71.5 |
| 12/04/2021 |
21.58
|
27,010,400 | 21.03 | 21.71 | 20.97 | 1,970,400 | 1,199,000 | 39.1 |
| 09/04/2021 |
20.89
|
15,623,400 | 20.78 | 21.03 | 20.68 | 7,102,300 | 5,766,100 | 66.3 |
| 08/04/2021 |
20.80
|
11,970,000 | 20.87 | 20.91 | 20.66 | 2,416,300 | 1,878,900 | 26.6 |
| 07/04/2021 |
20.85
|
14,407,800 | 20.82 | 20.91 | 20.61 | 2,576,600 | 1,793,600 | 38.6 |
| 06/04/2021 |
20.82
|
14,033,300 | 20.78 | 20.89 | 20.70 | 2,014,000 | 507,600 | 74.3 |
| 05/04/2021 |
20.78
|
15,377,800 | 20.87 | 20.91 | 20.63 | 1,812,600 | 258,500 | 76.5 |
| 02/04/2021 |
20.68
|
16,678,500 | 20.57 | 20.78 | 20.49 | 2,590,000 | 657,900 | 94.7 |
| 01/04/2021 |
20.44
|
27,681,900 | 19.81 | 20.44 | 19.79 | 3,255,700 | 1,318,100 | 93.1 |
| 31/03/2021 |
19.73
|
16,323,700 | 19.58 | 19.96 | 19.54 | 1,185,100 | 1,123,400 | 2.9 |
| 30/03/2021 |
19.58
|
13,333,800 | 19.60 | 19.71 | 19.43 | 826,000 | 356,300 | 21.9 |
| 29/03/2021 |
19.52
|
13,251,900 | 19.60 | 19.64 | 19.45 | 1,168,500 | 2,588,300 | -65.8 |
| 26/03/2021 |
19.48
|
28,109,800 | 19.18 | 19.48 | 18.99 | 1,759,700 | 796,100 | 44.1 |
| 25/03/2021 |
18.97
|
19,929,000 | 19.26 | 19.29 | 18.89 | 851,900 | 2,012,600 | -52.9 |
| 24/03/2021 |
19.16
|
23,653,500 | 19.41 | 19.54 | 19.01 | 293,900 | 1,504,100 | -55.2 |
| 23/03/2021 |
19.64
|
12,487,200 | 19.66 | 19.85 | 19.56 | 1,788,500 | 1,407,100 | 17.9 |
| 22/03/2021 |
19.71
|
11,047,900 | 19.94 | 20.00 | 19.69 | 804,100 | 2,503,800 | -79.7 |
| 19/03/2021 |
19.88
|
18,392,100 | 19.64 | 20.00 | 19.64 | 282,000 | 2,473,200 | -103.2 |
| 18/03/2021 |
19.64
|
11,166,600 | 19.69 | 19.71 | 19.54 | 267,900 | 1,419,400 | -53.6 |
| 17/03/2021 |
19.52
|
12,191,800 | 19.45 | 19.58 | 19.41 | 339,100 | 2,130,200 | -82.6 |
| 16/03/2021 |
19.43
|
14,097,300 | 19.64 | 19.64 | 19.31 | 73,300 | 937,700 | -39.8 |
| 15/03/2021 |
19.60
|
11,905,100 | 19.64 | 19.77 | 19.56 | 550,200 | 1,636,000 | -50.7 |
| 12/03/2021 |
19.58
|
12,153,700 | 19.64 | 19.64 | 19.48 | 1,459,300 | 676,200 | 36.3 |
| 11/03/2021 |
19.56
|
15,569,400 | 19.35 | 19.66 | 19.31 | 598,400 | 1,546,600 | -43.6 |
| 10/03/2021 |
19.22
|
15,772,500 | 19.33 | 19.33 | 19.03 | 670,500 | 2,441,400 | -80.4 |
| 09/03/2021 |
19.33
|
16,289,800 | 19.39 | 19.48 | 18.99 | 315,600 | 2,131,900 | -83.2 |
| 08/03/2021 |
19.52
|
17,777,700 | 19.64 | 19.77 | 19.39 | 66,700 | 3,768,600 | -171.2 |
| 05/03/2021 |
19.39
|
21,396,800 | 19.24 | 19.43 | 19.01 | 3,463,100 | 1,818,700 | 75.1 |
| 04/03/2021 |
19.35
|
27,962,100 | 19.77 | 19.77 | 18.97 | 1,975,100 | 1,620,500 | 15.3 |
| 03/03/2021 |
19.73
|
22,262,900 | 19.62 | 19.83 | 19.60 | 1,490,500 | 1,174,400 | 14.8 |
| 02/03/2021 |
19.69
|
23,670,800 | 19.73 | 19.85 | 19.48 | 709,800 | 3,831,003 | -145.8 |
| 01/03/2021 |
19.48
|
21,998,200 | 19.50 | 19.52 | 19.31 | 1,448,600 | 5,069,100 | -166.8 |
| 26/02/2021 |
19.22
|
40,928,500 | 18.42 | 19.26 | 18.38 | 4,189,000 | 3,689,200 | 22.1 |
| 25/02/2021 |
18.61
|
21,931,700 | 18.55 | 18.72 | 18.40 | 1,045,900 | 1,475,000 | -18.9 |
| 24/02/2021 |
18.38
|
27,282,600 | 18.40 | 18.72 | 18.25 | 1,895,300 | 1,482,100 | 18.2 |
| 23/02/2021 |
18.25
|
17,921,700 | 18.21 | 18.44 | 18.11 | 176,800 | 1,782,600 | -69.3 |
| 22/02/2021 |
18.29
|
21,362,500 | 18.32 | 18.72 | 18.13 | 1,757,900 | 4,282,000 | -110.1 |
| 19/02/2021 |
18.32
|
17,007,500 | 18.25 | 18.51 | 18.17 | 1,485,100 | 1,559,300 | -3.3 |
| 18/02/2021 |
18.48
|
21,343,800 | 18.29 | 18.55 | 18.11 | 6,179,900 | 1,131,000 | 220.0 |
| 17/02/2021 |
18.32
|
24,253,200 | 17.89 | 18.32 | 17.83 | 4,743,900 | 735,000 | 172.3 |
| 09/02/2021 |
17.62
|
26,164,800 | 17.24 | 17.66 | 17.05 | 5,131,400 | 8,099,200 | -119.9 |
| 08/02/2021 |
17.24
|
32,918,400 | 17.24 | 17.96 | 16.86 | 2,006,500 | 8,711,700 | -271.2 |
| 05/02/2021 |
17.92
|
23,371,200 | 17.68 | 18.00 | 17.58 | 4,479,700 | 5,442,600 | -40.0 |
| 04/02/2021 |
17.62
|
22,252,900 | 17.70 | 17.79 | 17.52 | 4,694,000 | 4,347,100 | 14.6 |
| 03/02/2021 |
17.70
|
34,839,600 | 17.37 | 17.85 | 17.28 | 10,832,800 | 7,118,300 | 155.2 |
| 02/02/2021 |
17.07
|
28,541,100 | 16.23 | 17.07 | 16.12 | 8,369,200 | 4,505,300 | 152.2 |
| 01/02/2021 |
16.17
|
21,323,900 | 16.44 | 16.80 | 16.10 | 5,411,800 | 3,165,300 | 87.4 |
| 29/01/2021 |
16.50
|
40,248,000 | 15.60 | 16.84 | 15.60 | 4,619,800 | 14,242,900 | -368.8 |
| 28/01/2021 |
15.81
|
49,934,800 | 15.85 | 16.46 | 15.81 | 4,589,100 | 2,741,000 | 69.8 |
| 27/01/2021 |
16.99
|
28,056,100 | 17.45 | 17.87 | 16.65 | 2,433,100 | 3,546,600 | -47.5 |
| 26/01/2021 |
17.83
|
24,099,500 | 18.38 | 18.38 | 17.54 | 700,100 | 2,842,800 | -91.3 |
| 25/01/2021 |
18.42
|
33,091,200 | 18.23 | 19.16 | 18.17 | 2,403,900 | 5,140,600 | -123.3 |
| 22/01/2021 |
18.40
|
14,798,600 | 18.67 | 18.84 | 18.36 | 555,800 | 3,556,800 | -132.6 |
| 21/01/2021 |
18.63
|
20,829,700 | 18.06 | 18.63 | 17.62 | 2,907,800 | 4,965,900 | -87.4 |
| 20/01/2021 |
17.58
|
37,915,600 | 17.70 | 18.11 | 16.86 | 5,946,400 | 17,143,272 | -461.5 |
| 19/01/2021 |
17.54
|
25,778,200 | 18.80 | 18.80 | 17.49 | 6,130,310 | 7,990,610 | -82.4 |
| 18/01/2021 |
18.80
|
18,112,900 | 18.76 | 18.91 | 18.65 | 883,000 | 9,214,400 | -371.1 |
| 15/01/2021 |
18.76
|
14,788,300 | 18.67 | 18.99 | 18.67 | 940,000 | 4,637,600 | -164.6 |
| 14/01/2021 |
18.74
|
17,527,000 | 18.84 | 18.84 | 18.48 | 927,200 | 5,689,800 | -210.5 |
| 13/01/2021 |
18.84
|
16,131,800 | 19.05 | 19.16 | 18.72 | 780,600 | 7,252,200 | -291.9 |
| 12/01/2021 |
18.93
|
22,738,800 | 18.21 | 18.93 | 18.08 | 2,866,300 | 6,221,400 | -147.1 |
| 11/01/2021 |
18.15
|
16,645,100 | 18.17 | 18.25 | 17.96 | 2,592,100 | 6,902,100 | -185.0 |
| 08/01/2021 |
18.02
|
19,978,500 | 18.08 | 18.25 | 17.96 | 2,402,300 | 9,407,600 | -300.5 |
| 07/01/2021 |
18.04
|
21,780,700 | 18.19 | 18.21 | 17.81 | 1,177,300 | 7,109,000 | -253.1 |
| 06/01/2021 |
18.04
|
17,948,600 | 17.92 | 18.25 | 17.83 | 2,720,300 | 1,557,300 | 49.8 |
| 05/01/2021 |
17.85
|
18,634,100 | 17.62 | 18.04 | 17.58 | 2,087,300 | 842,800 | 52.8 |
| 04/01/2021 |
17.83
|
15,832,600 | 17.70 | 18.13 | 17.56 | 446,900 | 1,941,000 | -63.4 |
| 31/12/2020 |
17.47
|
11,867,640 | 17.24 | 17.60 | 17.16 | 1,908,760 | 77,480 | 75.9 |
| 30/12/2020 |
17.24
|
21,907,500 | 17.24 | 17.54 | 17.18 | 798,550 | 6,232,670 | -222.4 |
| 29/12/2020 |
17.54
|
13,443,950 | 17.39 | 17.64 | 17.30 | 2,523,070 | 1,440,290 | 45.1 |
| 28/12/2020 |
17.52
|
21,024,800 | 17.62 | 17.68 | 17.28 | 1,545,340 | 3,592,790 | -84.8 |
| 25/12/2020 |
17.18
|
22,667,520 | 16.86 | 17.22 | 16.65 | 741,980 | 6,097,430 | -217.0 |
| 24/12/2020 |
16.84
|
18,507,480 | 17.11 | 17.20 | 16.27 | 1,061,760 | 1,882,860 | -32.4 |
| 23/12/2020 |
16.86
|
28,097,610 | 16.63 | 17.37 | 16.61 | 4,603,400 | 5,627,510 | -41.2 |
| 22/12/2020 |
16.59
|
26,050,910 | 16.25 | 16.63 | 16.15 | 3,625,770 | 1,879,270 | 68.3 |