| 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) |
-4.10 | -18.14% | 35,813,100 | -109,192 | 0 |
18.50
22.60
18.50
|
|
2 tháng
(2026-04-13) |
-4.55 | -19.74% | 77,523,500 | -904,171 | 0 |
18.50
24.20
18.50
|
|
3 tháng
(2026-03-16) |
-4.80 | -20.60% | 125,951,400 | 1,921,829 | 71.3 |
18.50
24.20
18.50
|
|
6 tháng
(2025-12-15) |
-9.20 | -33.21% | 509,724,100 | 2,968,029 | 99.9 |
18.50
29
18.50
|
|
12 tháng
(2025-06-17) |
-7.98 | -30.13% | 1,468,393,000 | 480,621 | 73.6 |
18.50
31.26
18.50
|
|
24 tháng
(2024-06-24) |
-7.57 | -29.04% | 2,970,833,600 | -21,618,985 | -580.5 |
18.50
31.26
18.50
|
|
36 tháng
(2023-06-28) |
2.12 | 12.92% | 4,953,654,000 | -25,077,900 | -638.4 |
13.50
31.26
18.50
|
|
60 tháng
(2021-07-08) |
-0.64 | -3.35% | 6,581,457,300 | -17,071,666 | -552.8 |
7.89
31.26
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
25.74
|
6,314,900 | 25.48 | 26 | 25.35 | 118,800 | 2,338,100 | -65.3 |
| 26/03/2025 |
25.57
|
5,516,200 | 26 | 26 | 25.43 | 400 | 1,919,200 | -56.8 |
| 25/03/2025 |
26
|
5,636,300 | 26.35 | 26.35 | 25.87 | 0 | 0 | 0 |
| 24/03/2025 |
26.09
|
10,010,800 | 25.52 | 26.09 | 25.39 | 310,700 | 2,032,900 | -50.8 |
| 21/03/2025 |
25
|
4,866,700 | 25.57 | 25.57 | 25 | 0 | 0 | 0 |
| 20/03/2025 |
25.57
|
7,182,300 | 25.83 | 25.83 | 25 | 72,400 | 2,458,610 | -69.3 |
| 19/03/2025 |
25.70
|
3,385,000 | 25.61 | 25.70 | 25.48 | 90,400 | 210,200 | -3.5 |
| 18/03/2025 |
25.57
|
4,908,100 | 25.57 | 25.91 | 25.48 | 8,800 | 570,900 | -16.6 |
| 17/03/2025 |
25.57
|
4,309,100 | 25.61 | 25.87 | 25.48 | 13,800 | 153,000 | -4.1 |
| 14/03/2025 |
25.52
|
15,227,100 | 26.43 | 26.43 | 25.43 | 171,200 | 6,215,300 | -179.4 |
| 13/03/2025 |
26.39
|
13,817,800 | 26.78 | 27.35 | 26.26 | 1,000,500 | 948,800 | 1.8 |
| 12/03/2025 |
26.22
|
9,424,700 | 26.74 | 26.83 | 26.22 | 129,600 | 1,425,400 | -39.4 |
| 11/03/2025 |
26.78
|
8,502,300 | 25.91 | 26.78 | 25.91 | 1,262,700 | 243,300 | 30.9 |
| 10/03/2025 |
26.22
|
10,645,100 | 26.70 | 26.70 | 26.17 | 1,003,900 | 1,259,366 | -7.8 |
| 07/03/2025 |
26.65
|
7,448,200 | 27.04 | 27.13 | 26.61 | 96,700 | 924,300 | -25.6 |
| 06/03/2025 |
26.96
|
7,659,100 | 26.78 | 26.96 | 26.61 | 1,484,000 | 851,800 | 19.4 |
| 05/03/2025 |
26.48
|
6,224,700 | 26.70 | 26.87 | 26.26 | 289,867 | 585,900 | -9.1 |
| 04/03/2025 |
26.52
|
7,921,100 | 26.35 | 26.52 | 25.87 | 1,265,200 | 1,476,400 | -6.6 |
| 03/03/2025 |
26.43
|
14,440,000 | 26.39 | 27.13 | 26.22 | 1,550,800 | 998,800 | 16.8 |
| 28/02/2025 |
25.74
|
8,516,900 | 25.65 | 25.91 | 25.39 | 492,000 | 160,600 | 9.8 |
| 27/02/2025 |
25.61
|
10,771,800 | 25.17 | 25.65 | 25.13 | 1,585,600 | 281,000 | 38.1 |
| 26/02/2025 |
24.96
|
8,158,100 | 24.83 | 25.17 | 24.70 | 1,266,700 | 63,000 | 34.5 |
| 25/02/2025 |
24.61
|
4,526,600 | 24.91 | 24.96 | 24.52 | 63,121 | 208,600 | -4.1 |
| 24/02/2025 |
24.70
|
6,597,600 | 24.43 | 25 | 24.39 | 307,600 | 805,300 | -14.1 |
| 21/02/2025 |
24.30
|
5,963,200 | 24.35 | 24.61 | 24.17 | 62,934 | 48,800 | 0.4 |
| 20/02/2025 |
24.22
|
3,760,200 | 24.43 | 24.52 | 24.09 | 27,000 | 87,833 | -1.7 |
| 19/02/2025 |
24.17
|
7,428,900 | 23.91 | 24.43 | 23.83 | 1,608,600 | 45,900 | 43.4 |
| 18/02/2025 |
23.65
|
3,737,900 | 23.74 | 24.04 | 23.61 | 0 | 77,565 | -2.1 |
| 17/02/2025 |
23.78
|
8,778,500 | 24.13 | 24.52 | 23.78 | 6,200 | 1,144,600 | -31.7 |
| 14/02/2025 |
23.87
|
7,085,800 | 23.65 | 24.04 | 23.61 | 250,200 | 937,500 | -18.9 |
| 13/02/2025 |
23.48
|
3,255,500 | 23.39 | 23.61 | 23.26 | 104,700 | 18,300 | 2.3 |
| 12/02/2025 |
23.26
|
2,586,500 | 23.65 | 23.65 | 23.26 | 0 | 360,480 | -9.7 |
| 11/02/2025 |
23.48
|
8,384,500 | 22.96 | 23.52 | 22.91 | 641,800 | 1,003,800 | -9.7 |
| 10/02/2025 |
22.78
|
3,612,300 | 23 | 23.13 | 22.74 | 0 | 80,000 | -2.1 |
| 07/02/2025 |
22.83
|
3,363,300 | 22.83 | 23.04 | 22.70 | 308,000 | 597,000 | -7.6 |
| 06/02/2025 |
22.83
|
2,375,900 | 23 | 23.09 | 22.78 | 5,900 | 45,800 | -1.1 |
| 05/02/2025 |
22.91
|
2,551,100 | 23.22 | 23.22 | 22.91 | 52,600 | 126,100 | -2.0 |
| 04/02/2025 |
23.04
|
4,468,000 | 22.61 | 23.13 | 22.52 | 315,000 | 171,206 | 3.7 |
| 03/02/2025 |
22.43
|
2,100,000 | 22.26 | 22.70 | 22.22 | 70,300 | 69,100 | 0.0 |
| 24/01/2025 |
22.09
|
2,319,400 | 22.30 | 22.35 | 22.09 | 1,500 | 1,400 | 0.0 |
| 23/01/2025 |
22.30
|
4,441,400 | 22.13 | 22.43 | 22 | 206,300 | 129,500 | 2.0 |
| 22/01/2025 |
22.13
|
6,229,100 | 22.74 | 22.87 | 22.13 | 3,600 | 74,300 | -1.8 |
| 21/01/2025 |
22.74
|
3,987,900 | 23.09 | 23.26 | 22.74 | 4,600 | 467,900 | -12.2 |
| 20/01/2025 |
23.13
|
2,167,500 | 23.30 | 23.57 | 23.13 | 51,500 | 60,700 | -0.3 |
| 17/01/2025 |
23.17
|
2,472,000 | 23.30 | 23.30 | 23.13 | 36,200 | 15,100 | 0.6 |
| 16/01/2025 |
23.17
|
4,753,600 | 23.22 | 23.65 | 23.09 | 494,200 | 17,100 | 12.8 |
| 15/01/2025 |
23.09
|
2,943,200 | 23.30 | 23.35 | 23.04 | 3,900 | 24,700 | -0.6 |
| 14/01/2025 |
23.13
|
1,335,900 | 23.65 | 23.65 | 23.13 | 600 | 16,600 | -0.4 |
| 13/01/2025 |
23.52
|
3,091,800 | 23.09 | 23.70 | 22.91 | 11,300 | 71,413 | -1.6 |
| 10/01/2025 |
23.09
|
3,538,800 | 23.13 | 23.39 | 22.78 | 29,800 | 73,300 | -1.2 |
| 09/01/2025 |
23.13
|
2,130,900 | 23.48 | 23.57 | 23.13 | 6,000 | 153,400 | -4.0 |
| 08/01/2025 |
23.43
|
2,680,700 | 23.26 | 23.57 | 23.22 | 199,400 | 27,640 | 4.6 |
| 07/01/2025 |
23.26
|
3,992,700 | 23.35 | 23.70 | 23.17 | 35,600 | 489,900 | -12.2 |
| 06/01/2025 |
23.04
|
6,256,800 | 24.22 | 24.30 | 22.48 | 91,100 | 134,200 | -1.3 |
| 03/01/2025 |
24.13
|
4,662,500 | 24.70 | 24.70 | 24.09 | 31,700 | 215,500 | -5.1 |
| 02/01/2025 |
24.61
|
3,810,600 | 24.43 | 24.91 | 24.30 | 430,200 | 22,880 | 11.6 |
| 31/12/2024 |
24.13
|
3,848,600 | 24.35 | 24.70 | 24.13 | 84,600 | 59,400 | 0.7 |
| 30/12/2024 |
24.43
|
2,892,800 | 24.87 | 25 | 24.43 | 20,406 | 10,000 | 0.3 |
| 27/12/2024 |
24.83
|
6,642,200 | 24.83 | 25.30 | 24.74 | 2,269,000 | 329,400 | 55.6 |
| 26/12/2024 |
24.78
|
4,364,400 | 24.96 | 24.96 | 24.52 | 339,400 | 76,600 | 7.5 |
| 25/12/2024 |
24.87
|
6,247,600 | 25.17 | 25.17 | 24.74 | 40,900 | 383,900 | -9.8 |
| 24/12/2024 |
25.13
|
5,388,800 | 25.22 | 25.22 | 24.87 | 454,400 | 118,500 | 9.7 |
| 23/12/2024 |
25.04
|
7,842,000 | 25.13 | 25.30 | 24.96 | 271,000 | 1,380,320 | -32.1 |
| 20/12/2024 |
24.70
|
4,092,500 | 24.39 | 24.87 | 24.39 | 65,358 | 98,200 | -0.9 |
| 19/12/2024 |
24.65
|
6,143,600 | 24.52 | 24.78 | 24.43 | 650,628 | 6,200 | 18.2 |
| 18/12/2024 |
24.91
|
12,409,000 | 23.78 | 24.96 | 23.78 | 2,043,625 | 32,400 | 56.3 |
| 17/12/2024 |
23.65
|
3,651,600 | 23.43 | 23.91 | 23.30 | 231,500 | 54,326 | 4.8 |
| 16/12/2024 |
23.30
|
1,618,600 | 23.48 | 23.57 | 23.22 | 35,700 | 2,500 | 0.9 |
| 13/12/2024 |
23.26
|
3,499,700 | 23.65 | 23.65 | 23.17 | 10,500 | 27,400 | -0.5 |
| 12/12/2024 |
23.65
|
1,936,500 | 23.65 | 23.83 | 23.61 | 1,800 | 22,800 | -0.6 |
| 11/12/2024 |
23.65
|
3,340,000 | 23.91 | 24.04 | 23.57 | 19,900 | 506,066 | -13.3 |
| 10/12/2024 |
23.70
|
2,296,400 | 23.74 | 23.96 | 23.65 | 100 | 118,166 | -3.2 |
| 09/12/2024 |
23.74
|
3,578,700 | 23.70 | 24.04 | 23.70 | 2,300 | 201,800 | -5.5 |
| 06/12/2024 |
23.65
|
5,196,900 | 23.48 | 24.09 | 23.48 | 463,800 | 10,900 | 12.4 |
| 05/12/2024 |
23.61
|
4,296,100 | 22.78 | 23.65 | 22.61 | 241,700 | 57,600 | 5.0 |
| 04/12/2024 |
22.78
|
3,293,100 | 23.13 | 23.30 | 22.78 | 17,534 | 136,900 | -3.2 |
| 03/12/2024 |
23.22
|
2,519,800 | 23.48 | 23.70 | 23.22 | 3,200 | 1,500 | 0.0 |
| 02/12/2024 |
23.57
|
2,559,900 | 23.48 | 23.65 | 23.39 | 9,000 | 281,200 | -7.4 |
| 29/11/2024 |
23.39
|
2,509,900 | 22.96 | 23.39 | 22.96 | 418,100 | 28,400 | 10.4 |
| 28/11/2024 |
23.04
|
1,886,900 | 23.30 | 23.30 | 22.91 | 0 | 34,600 | -0.9 |
| 27/11/2024 |
23.13
|
2,946,200 | 23.22 | 23.48 | 23.09 | 11,000 | 1,009,300 | -26.6 |
| 26/11/2024 |
23.09
|
3,202,300 | 22.96 | 23.39 | 22.96 | 245,900 | 393,433 | -3.9 |
| 25/11/2024 |
22.96
|
1,784,400 | 22.83 | 23.13 | 22.78 | 162,700 | 41,033 | 3.2 |
| 22/11/2024 |
22.83
|
2,208,700 | 23.17 | 23.22 | 22.78 | 1,600 | 57,600 | -1.5 |
| 21/11/2024 |
23.09
|
1,577,100 | 22.87 | 23.09 | 22.78 | 39,200 | 61,600 | -0.6 |
| 20/11/2024 |
22.78
|
3,319,200 | 22.52 | 23.17 | 22.39 | 173,600 | 147,800 | 0.7 |
| 19/11/2024 |
22.52
|
2,186,700 | 22.91 | 23.09 | 22.48 | 34,000 | 16,000 | 0.5 |
| 18/11/2024 |
22.91
|
2,242,300 | 22.74 | 23.13 | 22.48 | 144,700 | 5,800 | 3.6 |
| 15/11/2024 |
22.70
|
7,716,800 | 23.26 | 23.26 | 22.43 | 170,500 | 377,300 | -5.5 |
| 14/11/2024 |
23.26
|
7,010,200 | 24.22 | 24.35 | 23.17 | 26,000 | 900,000 | -24.2 |
| 13/11/2024 |
24.26
|
3,275,600 | 24.35 | 24.57 | 24.22 | 5,900 | 98,400 | -2.6 |
| 12/11/2024 |
24.48
|
7,168,300 | 24.09 | 24.78 | 24.09 | 362,400 | 1,600 | 10.1 |
| 11/11/2024 |
24.09
|
5,064,000 | 23.96 | 24.30 | 23.74 | 0 | 101,000 | -2.8 |
| 08/11/2024 |
23.96
|
4,541,600 | 24.39 | 24.39 | 23.96 | 5,600 | 609,000 | -16.8 |
| 07/11/2024 |
24.35
|
6,467,000 | 24.35 | 24.83 | 24.26 | 2,000 | 1,250,700 | -35.2 |
| 06/11/2024 |
24.30
|
5,920,000 | 24.09 | 24.30 | 23.87 | 0 | 0 | 0 |
| 05/11/2024 |
23.96
|
4,151,600 | 24.09 | 24.09 | 23.70 | 0 | 1,177,300 | -32.4 |
| 04/11/2024 |
23.91
|
2,533,300 | 24.26 | 24.26 | 23.91 | 0 | 192,800 | -5.3 |
| 01/11/2024 |
24.17
|
2,477,600 | 24.30 | 24.35 | 24 | 0 | 427,700 | -11.9 |
| 31/10/2024 |
24.35
|
2,905,900 | 24.09 | 24.65 | 24.09 | 129,400 | 142,900 | -0.4 |