| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.10 | 0.47% | 332,895,800 | 5,142,507 | 0 |
20.90
22.25
20.90
|
|
2 tháng
(2026-07-16) |
-0.90 | -4.05% | 910,938,000 | 37,323,515 | 0 |
20.35
22.55
20.90
|
|
3 tháng
(2026-06-16) |
-2.90 | -11.98% | 1,294,465,600 | 13,836,444 | 0 |
20.35
24.20
20.90
|
|
6 tháng
(2026-03-18) |
-3.06 | -12.57% | 3,050,164,300 | -20,806,962 | 164.1 |
20.35
25.95
20.90
|
|
12 tháng
(2025-09-19) |
-5.29 | -19.90% | 8,063,328,300 | 245,854,038 | 7,654.6 |
20.35
26.91
20.90
|
|
24 tháng
(2024-09-24) |
1.72 | 8.77% | 16,647,096,900 | -32,905,838 | 529.8 |
16.14
27.59
20.90
|
|
36 tháng
(2023-10-02) |
3.26 | 18.04% | 22,215,036,000 | -184,686,380 | -3,488.8 |
15.70
27.59
20.90
|
|
60 tháng
(2021-10-11) |
-8.51 | -28.56% | 34,395,959,200 | -155,429,535 | -7,862.4 |
8.33
30.23
20.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 24/08/2021 |
24.89
|
21,929,400 | 24.81 | 25.15 | 24.76 | 1,268,900 | 2,165,700 | -42.9 |
| 23/08/2021 |
24.76
|
32,825,800 | 25.54 | 25.54 | 24.76 | 533,400 | 2,302,000 | -85.4 |
| 20/08/2021 |
25.54
|
49,333,500 | 26.48 | 26.58 | 25.12 | 1,365,800 | 3,175,300 | -89.8 |
| 19/08/2021 |
26.53
|
27,506,300 | 26.37 | 26.74 | 26.27 | 3,657,000 | 2,713,600 | 48.1 |
| 18/08/2021 |
26.27
|
20,163,600 | 26.32 | 26.53 | 26.01 | 319,300 | 1,392,400 | -53.9 |
| 17/08/2021 |
26.27
|
45,483,400 | 25.88 | 26.53 | 25.85 | 1,255,100 | 4,514,200 | -163.6 |
| 16/08/2021 |
25.77
|
22,222,700 | 25.54 | 25.80 | 25.51 | 2,777,200 | 4,427,100 | -81.3 |
| 13/08/2021 |
25.36
|
25,809,500 | 25.23 | 25.38 | 24.86 | 635,400 | 1,110,200 | -22.9 |
| 12/08/2021 |
25.23
|
21,547,600 | 25.49 | 25.54 | 25.23 | 1,293,400 | 1,217,300 | 3.8 |
| 11/08/2021 |
25.51
|
21,895,900 | 25.96 | 25.96 | 25.51 | 1,352,100 | 1,699,255 | -17.0 |
| 10/08/2021 |
25.75
|
23,186,500 | 26.11 | 26.32 | 25.59 | 685,900 | 3,887,600 | -159.1 |
| 09/08/2021 |
25.91
|
30,419,600 | 25.07 | 25.91 | 24.99 | 1,324,400 | 862,400 | 22.8 |
| 06/08/2021 |
25.23
|
20,101,800 | 25.33 | 25.59 | 25.18 | 1,785,300 | 333,500 | 70.6 |
| 05/08/2021 |
25.44
|
29,704,100 | 24.73 | 25.54 | 24.68 | 3,311,000 | 1,596,700 | 83.4 |
| 04/08/2021 |
24.76
|
24,177,600 | 24.78 | 25.02 | 24.63 | 1,535,500 | 2,774,600 | -59.0 |
| 03/08/2021 |
24.63
|
28,297,300 | 24.65 | 24.84 | 24.37 | 1,692,300 | 2,072,700 | -18.0 |
| 02/08/2021 |
24.63
|
24,207,000 | 24.55 | 24.97 | 24.45 | 2,917,700 | 1,436,900 | 70.6 |
| 30/07/2021 |
24.65
|
23,016,300 | 24.55 | 24.81 | 24.55 | 1,843,300 | 1,319,800 | 24.8 |
| 29/07/2021 |
24.55
|
32,783,300 | 24.47 | 24.86 | 24.39 | 1,358,500 | 4,419,200 | -144.4 |
| 28/07/2021 |
24.34
|
21,215,200 | 24.13 | 24.55 | 24.08 | 3,197,800 | 1,846,700 | 63.3 |
| 27/07/2021 |
24.08
|
18,206,300 | 23.98 | 24.39 | 23.82 | 2,397,900 | 2,389,600 | 0.8 |
| 26/07/2021 |
23.77
|
23,485,200 | 23.72 | 24.03 | 23.27 | 2,152,300 | 2,207,100 | -2.3 |
| 23/07/2021 |
23.87
|
28,904,400 | 24.39 | 24.50 | 23.87 | 3,088,700 | 3,963,200 | -40.3 |
| 22/07/2021 |
24.60
|
21,494,600 | 24.34 | 24.86 | 24.13 | 2,070,300 | 2,835,300 | -36.2 |
| 21/07/2021 |
24.37
|
21,335,700 | 24.76 | 24.91 | 24.29 | 3,095,500 | 2,419,200 | 31.7 |
| 20/07/2021 |
24.65
|
40,965,600 | 23.46 | 24.65 | 23.17 | 5,784,800 | 4,519,500 | 61.8 |
| 19/07/2021 |
23.09
|
39,426,100 | 23.79 | 23.92 | 22.93 | 2,598,000 | 4,179,200 | -71.4 |
| 16/07/2021 |
24.37
|
22,253,900 | 24.34 | 24.73 | 24.24 | 3,271,700 | 2,514,500 | 36.1 |
| 15/07/2021 |
24.24
|
28,546,500 | 23.25 | 24.42 | 23.25 | 6,386,900 | 1,437,400 | 227.5 |
| 14/07/2021 |
23.46
|
27,431,000 | 23.92 | 23.98 | 23.12 | 8,107,300 | 4,637,800 | 157.8 |
| 13/07/2021 |
23.72
|
25,498,600 | 23.72 | 23.98 | 23.22 | 4,576,500 | 5,668,800 | -49.6 |
| 12/07/2021 |
23.43
|
75,500,300 | 24.34 | 24.45 | 22.93 | 8,891,400 | 4,867,900 | 177.8 |
| 09/07/2021 |
24.65
|
46,892,600 | 25.28 | 25.59 | 23.98 | 6,492,400 | 2,747,900 | 181.2 |
| 08/07/2021 |
25.54
|
30,632,700 | 26.01 | 26.11 | 25.33 | 5,737,500 | 3,395,400 | 115.7 |
| 07/07/2021 |
26.01
|
40,552,700 | 25.54 | 26.01 | 24.94 | 5,746,000 | 1,145,100 | 226.2 |
| 06/07/2021 |
25.02
|
48,216,300 | 26.63 | 27.21 | 25.02 | 2,266,900 | 4,541,800 | -116.0 |
| 05/07/2021 |
26.69
|
36,861,600 | 27.26 | 27.26 | 26.48 | 1,321,000 | 3,036,400 | -80.8 |
| 02/07/2021 |
27.26
|
30,058,700 | 27.63 | 27.83 | 27.21 | 1,852,100 | 520,600 | 70.1 |
| 01/07/2021 |
27.52
|
39,670,000 | 26.95 | 27.57 | 26.90 | 2,415,400 | 1,822,500 | 30.6 |
| 30/06/2021 |
26.84
|
18,899,100 | 27.05 | 27.21 | 26.79 | 3,466,500 | 3,180,700 | 15.1 |
| 29/06/2021 |
27.00
|
19,830,300 | 27.36 | 27.42 | 26.95 | 3,271,800 | 2,216,315 | 55.1 |
| 28/06/2021 |
27.31
|
39,158,500 | 26.74 | 27.36 | 26.48 | 2,420,200 | 6,688,800 | -219.7 |
| 25/06/2021 |
26.43
|
26,191,200 | 26.43 | 26.69 | 25.96 | 1,677,400 | 5,160,800 | -175.4 |