| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.20 | -1.14% | 757,500 | -12,924 | 0 |
17.15
17.80
17.15
|
|
2 tháng
(2026-04-13) |
-0.95 | -5.21% | 1,141,400 | -16,824 | 0 |
17.15
18.30
17.15
|
|
3 tháng
(2026-03-16) |
-0.60 | -3.35% | 1,990,400 | -29,224 | -0.2 |
17.15
18.50
17.15
|
|
6 tháng
(2025-12-15) |
-2.10 | -10.82% | 5,065,400 | -38,324 | -0.4 |
16.10
19.75
17.15
|
|
12 tháng
(2025-06-17) |
-5.10 | -22.77% | 33,450,000 | -76,324 | -1.2 |
16.10
26.80
17.15
|
|
24 tháng
(2024-06-24) |
-6.20 | -26.38% | 41,406,300 | -175,324 | -3.3 |
16.10
26.80
17.15
|
|
36 tháng
(2023-06-28) |
1.80 | 11.61% | 109,253,300 | -411,389 | -8.0 |
14.60
26.80
17.15
|
|
60 tháng
(2021-07-08) |
-7.80 | -31.08% | 596,364,500 | -67,020 | -6.9 |
11.95
59.70
17.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
23.05
|
773,800 | 24.65 | 24.65 | 22.50 | 1,100 | 7,100 | -0.1 |
| 19/08/2025 |
24.15
|
1,791,100 | 24.25 | 25.75 | 23.90 | 3,100 | 3,100 | -0 |
| 18/08/2025 |
24.25
|
1,354,100 | 24.95 | 24.95 | 23.50 | 4,200 | 1,200 | 0.1 |
| 15/08/2025 |
24.95
|
3,788,300 | 26.90 | 26.90 | 24.95 | 1,200 | 3,000 | -0.0 |
| 14/08/2025 |
26.80
|
1,128,000 | 28 | 28.40 | 26.55 | 4,100 | 4,200 | -0.0 |
| 13/08/2025 |
26.55
|
3,554,700 | 25.75 | 26.55 | 25.15 | 1,200 | 1,500 | -0.0 |
| 12/08/2025 |
24.85
|
355,400 | 24.80 | 25.05 | 24.40 | 900 | 1,200 | -0.0 |
| 11/08/2025 |
24.70
|
350,300 | 24.60 | 24.90 | 24.50 | 4,200 | 3,500 | 0.0 |
| 08/08/2025 |
24.40
|
73,300 | 24.65 | 24.65 | 23.90 | 0 | 0 | 0 |
| 07/08/2025 |
24.10
|
118,300 | 23.50 | 24.50 | 23.45 | 200 | 0 | 0.0 |
| 06/08/2025 |
23.45
|
44,600 | 23.55 | 23.55 | 23.35 | 2,500 | 0 | 0.1 |
| 05/08/2025 |
23.35
|
77,700 | 23.85 | 23.85 | 23.05 | 1,000 | 2,500 | -0.0 |
| 04/08/2025 |
23.90
|
80,300 | 23.80 | 24 | 23.50 | 0 | 400 | -0.0 |
| 01/08/2025 |
23.75
|
51,000 | 24.40 | 24.40 | 23.05 | 0 | 0 | 0 |
| 31/07/2025 |
23.90
|
89,700 | 23.80 | 23.90 | 23.10 | 1,200 | 0 | 0.0 |
| 30/07/2025 |
24.40
|
87,800 | 24.40 | 24.50 | 23.60 | 1,200 | 0 | 0.0 |
| 29/07/2025 |
24.40
|
545,500 | 25.10 | 25.25 | 23.70 | 500 | 5,500 | -0.1 |
| 28/07/2025 |
23.60
|
296,800 | 22.70 | 23.85 | 22.40 | 1,000 | 7,800 | -0.2 |
| 25/07/2025 |
23
|
53,700 | 23 | 23 | 22.40 | 0 | 300 | -0.0 |
| 24/07/2025 |
23.05
|
25,100 | 22.60 | 23.05 | 22.60 | 0 | 0 | 0 |
| 23/07/2025 |
23.10
|
41,900 | 22.80 | 23.20 | 22.40 | 0 | 0 | 0 |
| 22/07/2025 |
23.10
|
48,100 | 23 | 23.10 | 22.40 | 0 | 0 | 0 |
| 21/07/2025 |
23
|
80,100 | 23.15 | 23.15 | 22.60 | 1,100 | 0 | 0.0 |
| 18/07/2025 |
23.15
|
51,700 | 23.30 | 23.30 | 22.85 | 0 | 0 | 0 |
| 17/07/2025 |
23.15
|
61,800 | 23.50 | 23.50 | 22.70 | 1,000 | 100 | 0.0 |
| 16/07/2025 |
23.20
|
219,700 | 22.20 | 23.40 | 21.90 | 0 | 0 | 0 |
| 15/07/2025 |
21.90
|
67,000 | 22 | 22.30 | 21.70 | 1,400 | 300 | 0.0 |
| 14/07/2025 |
21.95
|
16,500 | 21.55 | 22 | 21.55 | 0 | 200 | -0.0 |
| 11/07/2025 |
21.90
|
16,000 | 21.60 | 22 | 21.50 | 0 | 0 | 0 |
| 10/07/2025 |
21.95
|
27,100 | 22 | 22.30 | 21.95 | 0 | 0 | 0 |
| 09/07/2025 |
22.30
|
25,500 | 21.90 | 22.30 | 21.90 | 600 | 0 | 0 |
| 08/07/2025 |
21.90
|
38,400 | 21.85 | 22.50 | 21.55 | 0 | 0 | 0 |
| 07/07/2025 |
21.85
|
17,900 | 21.80 | 22.50 | 21.80 | 0 | 200 | -0.0 |
| 04/07/2025 |
21.80
|
19,100 | 21.50 | 21.80 | 21 | 0 | 1,100 | -0.0 |
| 03/07/2025 |
21.50
|
19,100 | 21.75 | 21.75 | 21.50 | 200 | 1,000 | -0.0 |
| 02/07/2025 |
21.75
|
17,400 | 21.50 | 21.75 | 21.35 | 0 | 0 | 0 |
| 01/07/2025 |
21.50
|
34,500 | 21.80 | 21.90 | 21.40 | 0 | 0 | 0 |
| 30/06/2025 |
21.85
|
9,300 | 21.60 | 21.85 | 21.20 | 1,100 | 700 | 0.0 |
| 27/06/2025 |
21.60
|
4,600 | 22.45 | 22.45 | 21.50 | 0 | 0 | 0 |
| 26/06/2025 |
21.80
|
25,100 | 21.50 | 22 | 21.40 | 200 | 5,000 | -0.1 |
| 25/06/2025 |
21.65
|
3,700 | 21.55 | 21.65 | 21.55 | 0 | 0 | 0 |
| 24/06/2025 |
21.95
|
8,600 | 21.90 | 22 | 21.90 | 0 | 100 | -0.0 |
| 23/06/2025 |
21.90
|
7,900 | 21.50 | 22.05 | 21.50 | 0 | 800 | -0.0 |
| 20/06/2025 |
21.90
|
4,800 | 22.10 | 22.15 | 21.90 | 0 | 100 | -0.0 |
| 19/06/2025 |
22.20
|
9,700 | 22.60 | 22.70 | 22.20 | 0 | 100 | -0.0 |
| 18/06/2025 |
22.50
|
27,800 | 22.40 | 22.50 | 22.30 | 300 | 0 | 0.0 |
| 17/06/2025 |
22.40
|
38,300 | 22.80 | 22.85 | 22.40 | 2,100 | 0 | 0.0 |
| 16/06/2025 |
22.20
|
22,700 | 21.95 | 22.20 | 21.85 | 0 | 0 | 0 |
| 13/06/2025 |
22
|
13,800 | 22.05 | 22.05 | 21.50 | 400 | 0 | 0.0 |
| 12/06/2025 |
22.05
|
5,300 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
| 11/06/2025 |
22
|
13,400 | 22.10 | 22.55 | 22 | 0 | 600 | -0.0 |
| 10/06/2025 |
22.10
|
2,600 | 22.05 | 22.15 | 22.05 | 0 | 400 | -0.0 |
| 09/06/2025 |
22.20
|
13,900 | 22.50 | 22.50 | 22.10 | 0 | 0 | 0 |
| 06/06/2025 |
22.60
|
4,200 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 05/06/2025 |
22.60
|
18,200 | 23.10 | 23.10 | 22.60 | 0 | 0 | 0 |
| 04/06/2025 |
22.80
|
18,900 | 22.65 | 23.05 | 22.65 | 0 | 0 | 0 |
| 03/06/2025 |
22.80
|
16,700 | 22.80 | 22.80 | 22.60 | 0 | 1,100 | -0.0 |
| 02/06/2025 |
22.80
|
27,400 | 23 | 23.50 | 22.65 | 600 | 1,200 | -0.0 |
| 30/05/2025 |
22.45
|
15,900 | 22.90 | 22.90 | 22.45 | 0 | 0 | 0 |
| 29/05/2025 |
22.55
|
20,100 | 22.95 | 23.10 | 22 | 700 | 1,000 | -0.0 |
| 28/05/2025 |
22.90
|
31,400 | 23.20 | 23.40 | 22.90 | 0 | 0 | 0 |
| 27/05/2025 |
22.95
|
43,700 | 22.65 | 23.30 | 22.65 | 0 | 0 | 0 |
| 26/05/2025 |
22.75
|
28,100 | 22.60 | 22.80 | 22.40 | 200 | 0 | 0.0 |
| 23/05/2025 |
22.65
|
39,500 | 23.20 | 23.20 | 22.55 | 0 | 0 | 0 |
| 22/05/2025 |
22.80
|
52,200 | 22.75 | 23.50 | 22.75 | 2,400 | 0 | 0 |
| 21/05/2025 |
23.50
|
48,500 | 23.05 | 23.50 | 23 | 0 | 700 | -0.0 |
| 20/05/2025 |
23.55
|
22,000 | 23.90 | 23.90 | 23.20 | 0 | 1,300 | -0.0 |
| 19/05/2025 |
24
|
108,100 | 22.70 | 24.05 | 22.70 | 0 | 6,800 | 0 |
| 16/05/2025 |
22.75
|
7,200 | 22.15 | 23.05 | 22.15 | 0 | 0 | 0 |
| 15/05/2025 |
23
|
61,500 | 24 | 24 | 22.70 | 0 | 0 | 0 |
| 14/05/2025 |
22.80
|
8,600 | 23 | 23 | 22.75 | 0 | 0 | 0 |
| 13/05/2025 |
22.95
|
30,300 | 23.40 | 23.50 | 22.90 | 600 | 0 | 0 |
| 12/05/2025 |
23.40
|
14,200 | 24 | 24 | 23.30 | 600 | 0 | 0 |
| 09/05/2025 |
23.80
|
33,200 | 24.30 | 24.30 | 23.10 | 400 | 300 | 0 |
| 08/05/2025 |
23.80
|
69,800 | 23.05 | 23.95 | 22.65 | 0 | 0 | 0 |
| 07/05/2025 |
22.80
|
16,700 | 22 | 22.80 | 22 | 0 | 0 | 0 |
| 06/05/2025 |
22.70
|
52,800 | 21.95 | 22.70 | 21.75 | 2,500 | 0 | 0 |
| 05/05/2025 |
22.30
|
37,200 | 21.95 | 22.50 | 21.65 | 0 | 500 | 0 |
| 29/04/2025 |
21.95
|
18,600 | 22.20 | 22.20 | 21.35 | 0 | 0 | 0 |
| 28/04/2025 |
21.70
|
15,100 | 21.70 | 22.20 | 21.70 | 0 | 0 | 0 |
| 25/04/2025 |
22.30
|
206,300 | 20.95 | 22.40 | 20.95 | 400 | 300 | 0.0 |
| 24/04/2025 |
20.95
|
28,100 | 20.55 | 21 | 20.55 | 0 | 0 | 0 |
| 23/04/2025 |
20.95
|
13,700 | 21 | 21 | 20.55 | 0 | 0 | 0 |
| 22/04/2025 |
20.90
|
63,100 | 20.75 | 21 | 19.65 | 0 | 0 | 0 |
| 21/04/2025 |
21.10
|
11,200 | 20.65 | 21.10 | 20.65 | 300 | 0 | 0.0 |
| 18/04/2025 |
21.10
|
31,300 | 21.30 | 21.30 | 20.65 | 0 | 0 | 0 |
| 17/04/2025 |
21.10
|
39,800 | 20.50 | 21.10 | 20.25 | 0 | 0 | 0 |
| 16/04/2025 |
21.10
|
69,400 | 21.60 | 21.85 | 20.25 | 100 | 0 | 0.0 |
| 15/04/2025 |
21.10
|
65,800 | 20.90 | 21.10 | 20.05 | 0 | 0 | 0 |
| 14/04/2025 |
21.05
|
66,400 | 21.75 | 22.20 | 21 | 100 | 0 | 0.0 |
| 11/04/2025 |
22.20
|
14,000 | 21.85 | 22.40 | 21.75 | 0 | 600 | -0.0 |
| 10/04/2025 |
22.25
|
201,200 | 22 | 22.85 | 21.80 | 0 | 700 | -0.0 |
| 09/04/2025 |
21.50
|
247,300 | 19 | 21.50 | 19 | 0 | 0 | 0 |
| 08/04/2025 |
20.40
|
135,300 | 20.70 | 21.90 | 20.40 | 0 | 0 | 0 |
| 04/04/2025 |
21.90
|
148,800 | 20.65 | 22 | 20.60 | 0 | 300 | -0.0 |
| 03/04/2025 |
22.10
|
148,900 | 21.35 | 22.30 | 20.65 | 0 | 0 | 0 |
| 02/04/2025 |
22.20
|
1,600 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
| 01/04/2025 |
22.05
|
11,200 | 21.45 | 22.20 | 21.45 | 0 | 200 | -0.0 |
| 31/03/2025 |
21.40
|
8,200 | 22.20 | 22.30 | 21.10 | 0 | 0 | 0 |
| 28/03/2025 |
22.20
|
4,300 | 22.40 | 22.40 | 21.60 | 0 | 0 | 0 |