| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-1.50 | -5.49% | 7,475,900 | -68,200 | 0 |
25.70
27.30
26.20
|
|
2 tháng
(2026-04-20) |
-2 | -7.19% | 16,055,200 | -15,700 | 0 |
25.60
27.80
26.20
|
|
3 tháng
(2026-03-19) |
-3.10 | -10.73% | 42,049,400 | 1,825,300 | 45.3 |
25.60
28.90
26.20
|
|
6 tháng
(2025-12-19) |
0.70 | 2.79% | 162,857,800 | 266,900 | 1.8 |
25
34.30
26.20
|
|
12 tháng
(2025-06-23) |
-2 | -7.19% | 338,610,400 | -800 | -34.8 |
24.60
36.30
26.20
|
|
24 tháng
(2024-06-27) |
6.53 | 33.91% | 753,100,406 | -2,469,800 | -154.5 |
13.55
36.30
26.20
|
|
36 tháng
(2023-07-03) |
16.26 | 170.53% | 1,152,527,141 | 5,815,153 | -14.9 |
8.08
36.30
26.20
|
|
60 tháng
(2021-07-13) |
14.90 | 136.62% | 1,799,634,296 | 6,051,653 | -12.5 |
5.71
36.30
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
18.78
|
1,448,600 | 18.78 | 18.88 | 18.40 | 0 | 0 | 0 |
| 31/03/2025 |
18.69
|
1,596,800 | 19.07 | 19.07 | 18.59 | 0 | 0 | 0 |
| 28/03/2025 |
19.17
|
2,349,900 | 19.36 | 19.65 | 18.98 | 0 | 0 | 0 |
| 27/03/2025 |
19.27
|
1,588,000 | 18.98 | 19.36 | 18.88 | 3,000 | 0 | 0.1 |
| 26/03/2025 |
18.98
|
1,177,900 | 19.17 | 19.36 | 18.88 | 0 | 0 | 0 |
| 25/03/2025 |
19.17
|
2,772,700 | 18.88 | 19.46 | 18.78 | 0 | 0 | 0 |
| 24/03/2025 |
18.88
|
860,900 | 18.98 | 18.98 | 18.59 | 0 | 0 | 0 |
| 21/03/2025 |
18.78
|
1,021,200 | 18.69 | 19.07 | 18.69 | 0 | 0 | 0 |
| 20/03/2025 |
19.07
|
3,541,400 | 18.40 | 19.07 | 18.20 | 0 | 680,800 | -12.9 |
| 19/03/2025 |
18.40
|
1,499,200 | 18.30 | 18.49 | 18.11 | 18,500 | 374,000 | -6.7 |
| 18/03/2025 |
18.11
|
1,020,200 | 18.11 | 18.49 | 18.01 | 0 | 0 | 0 |
| 17/03/2025 |
18.01
|
1,309,000 | 18.11 | 18.30 | 18.01 | 0 | 0 | 0 |
| 14/03/2025 |
18.11
|
1,488,300 | 18.20 | 18.40 | 18.01 | 0 | 0 | 0 |
| 13/03/2025 |
18.30
|
3,720,100 | 18.98 | 18.98 | 18.20 | 200 | 425,700 | -8.2 |
| 12/03/2025 |
19.07
|
1,778,700 | 19.07 | 19.36 | 18.88 | 0 | 462,200 | -9.1 |
| 11/03/2025 |
19.07
|
1,772,500 | 18.98 | 19.27 | 18.69 | 0 | 0 | 0 |
| 10/03/2025 |
18.98
|
1,444,200 | 19.27 | 19.36 | 18.88 | 300 | 43,000 | -0.8 |
| 07/03/2025 |
19.17
|
1,374,000 | 18.88 | 19.46 | 18.59 | 0 | 161,000 | -3.2 |
| 06/03/2025 |
18.98
|
1,951,800 | 18.88 | 19.07 | 18.69 | 100 | 472,900 | -9.2 |
| 05/03/2025 |
18.78
|
2,031,000 | 19.36 | 19.65 | 18.78 | 0 | 299,300 | -5.9 |
| 04/03/2025 |
19.46
|
3,186,100 | 19.94 | 19.94 | 18.88 | 0 | 500 | -0.0 |
| 03/03/2025 |
19.75
|
2,287,900 | 19.65 | 20.14 | 19.65 | 400 | 0 | 0.0 |
| 28/02/2025 |
19.65
|
2,726,200 | 19.94 | 20.14 | 19.56 | 500 | 395,000 | -8.1 |
| 27/02/2025 |
19.94
|
1,874,300 | 20.04 | 20.04 | 19.56 | 0 | 0 | 0 |
| 26/02/2025 |
19.85
|
3,901,800 | 19.56 | 20.53 | 19.46 | 0 | 730,900 | -15.0 |
| 25/02/2025 |
19.46
|
3,741,500 | 18.69 | 19.56 | 18.69 | 0 | 0 | 0 |
| 24/02/2025 |
18.69
|
1,094,400 | 18.69 | 18.78 | 18.59 | 0 | 0 | 0 |
| 21/02/2025 |
18.69
|
1,417,500 | 19.36 | 19.36 | 18.59 | 0 | 0 | 0 |
| 20/02/2025 |
18.88
|
1,412,800 | 19.27 | 19.27 | 18.88 | 0 | 0 | 0 |
| 19/02/2025 |
19.07
|
1,917,400 | 18.88 | 19.36 | 18.88 | 0 | 0 | 0 |
| 18/02/2025 |
18.88
|
1,202,900 | 18.88 | 18.98 | 18.69 | 0 | 0 | 0 |
| 17/02/2025 |
18.88
|
1,935,400 | 18.88 | 19.36 | 18.78 | 0 | 1,000 | -0.0 |
| 14/02/2025 |
18.88
|
1,998,700 | 19.27 | 19.36 | 18.69 | 0 | 378,000 | -7.4 |
| 13/02/2025 |
19.07
|
2,541,400 | 18.49 | 19.27 | 18.40 | 0 | 0 | 0 |
| 12/02/2025 |
18.49
|
1,608,741 | 18.11 | 18.88 | 18.01 | 400 | 279,000 | -5.3 |
| 11/02/2025 |
18.11
|
1,686,762 | 17.62 | 18.40 | 17.52 | 0 | 223,600 | -4.2 |
| 10/02/2025 |
17.62
|
822,726 | 17.81 | 17.91 | 17.43 | 0 | 0 | 0 |
| 07/02/2025 |
17.81
|
1,113,220 | 18.01 | 18.20 | 17.72 | 0 | 0 | 0 |
| 06/02/2025 |
18.01
|
918,420 | 18.01 | 18.11 | 17.81 | 0 | 0 | 0 |
| 05/02/2025 |
17.91
|
1,038,259 | 17.62 | 18.01 | 17.62 | 0 | 0 | 0 |
| 04/02/2025 |
17.62
|
675,580 | 17.43 | 17.72 | 17.23 | 0 | 11,300 | -0.2 |
| 03/02/2025 |
17.33
|
885,900 | 17.23 | 17.62 | 17.04 | 0 | 0 | 0 |
| 24/01/2025 |
17.14
|
650,414 | 16.94 | 17.43 | 16.94 | 0 | 103,400 | -1.8 |
| 23/01/2025 |
17.33
|
771,261 | 17.14 | 17.33 | 17.04 | 0 | 192,500 | -3.4 |
| 22/01/2025 |
17.04
|
1,235,426 | 17.52 | 17.52 | 16.94 | 700 | 252,400 | -4.5 |
| 21/01/2025 |
17.43
|
870,979 | 17.91 | 17.91 | 17.14 | 0 | 0 | 0 |
| 20/01/2025 |
17.81
|
601,506 | 18.01 | 18.01 | 17.72 | 0 | 0 | 0 |
| 17/01/2025 |
18.01
|
658,462 | 17.62 | 18.01 | 17.43 | 0 | 0 | 0 |
| 16/01/2025 |
17.62
|
603,693 | 17.62 | 17.81 | 17.14 | 0 | 0 | 0 |
| 15/01/2025 |
17.43
|
460,236 | 17.23 | 17.52 | 17.14 | 0 | 0 | 0 |
| 14/01/2025 |
17.23
|
702,077 | 17.43 | 17.52 | 17.04 | 0 | 0 | 0 |
| 13/01/2025 |
17.43
|
1,103,188 | 17.23 | 17.52 | 16.75 | 0 | 0 | 0 |
| 10/01/2025 |
17.23
|
889,188 | 17.91 | 18.01 | 17.04 | 0 | 9,500 | -0.2 |
| 09/01/2025 |
17.81
|
596,025 | 17.72 | 18.20 | 17.72 | 0 | 0 | 0 |
| 08/01/2025 |
17.91
|
851,086 | 17.91 | 18.01 | 17.52 | 9,500 | 0 | 0.2 |
| 07/01/2025 |
17.81
|
1,851,662 | 18.20 | 18.30 | 17.62 | 500 | 0 | 0.0 |
| 06/01/2025 |
18.01
|
3,292,673 | 19.17 | 19.27 | 17.91 | 0 | 0 | 0 |
| 03/01/2025 |
19.07
|
1,801,244 | 19.46 | 19.75 | 18.98 | 0 | 0 | 0 |
| 02/01/2025 |
19.36
|
774,983 | 19.17 | 19.56 | 19.07 | 0 | 0 | 0 |
| 31/12/2024 |
19.07
|
697,143 | 19.07 | 19.27 | 18.98 | 0 | 0 | 0 |
| 30/12/2024 |
19.07
|
706,090 | 19.56 | 19.65 | 18.98 | 0 | 0 | 0 |
| 27/12/2024 |
19.17
|
1,475,635 | 19.36 | 19.75 | 19.07 | 0 | 0 | 0 |
| 26/12/2024 |
19.17
|
1,434,596 | 19.56 | 19.56 | 18.98 | 0 | 0 | 0 |
| 25/12/2024 |
19.36
|
2,068,194 | 20.14 | 20.33 | 19.36 | 0 | 0 | 0 |
| 24/12/2024 |
20.14
|
1,975,829 | 19.85 | 20.43 | 19.75 | 0 | 0 | 0 |
| 23/12/2024 |
19.85
|
2,511,803 | 19.46 | 20.14 | 19.27 | 0 | 0 | 0 |
| 20/12/2024 |
19.56
|
1,299,664 | 19.65 | 19.85 | 19.17 | 0 | 0 | 0 |
| 19/12/2024 |
19.46
|
3,065,391 | 19.46 | 20.24 | 19.17 | 0 | 0 | 0 |
| 18/12/2024 |
19.56
|
2,303,531 | 18.98 | 19.56 | 18.88 | 0 | 0 | 0 |
| 17/12/2024 |
18.98
|
2,953,985 | 18.40 | 19.17 | 18.40 | 0 | 4,000 | -0.1 |
| 16/12/2024 |
18.40
|
561,719 | 18.20 | 18.49 | 18.01 | 0 | 700 | -0.0 |
| 13/12/2024 |
18.11
|
783,045 | 18.01 | 18.40 | 18.01 | 0 | 0 | 0 |
| 12/12/2024 |
18.40
|
3,561,462 | 17.72 | 18.69 | 17.72 | 300 | 3,000 | -0.1 |
| 11/12/2024 |
17.72
|
767,778 | 17.72 | 17.81 | 17.52 | 700 | 20,000 | -0.4 |
| 10/12/2024 |
17.72
|
1,006,662 | 17.91 | 18.01 | 17.52 | 0 | 0 | 0 |
| 09/12/2024 |
17.91
|
911,810 | 17.91 | 18.11 | 17.81 | 0 | 0 | 0 |
| 06/12/2024 |
17.81
|
2,499,698 | 17.43 | 18.30 | 17.43 | 0 | 1,000 | -0.0 |
| 05/12/2024 |
17.33
|
1,525,557 | 16.94 | 17.52 | 16.65 | 0 | 0 | 0 |
| 04/12/2024 |
17.04
|
1,724,600 | 17.81 | 17.81 | 16.46 | 0 | 0 | 0 |
| 03/12/2024 |
17.72
|
806,790 | 17.52 | 17.81 | 17.52 | 0 | 0 | 0 |
| 02/12/2024 |
17.52
|
923,145 | 17.62 | 17.81 | 17.43 | 0 | 0 | 0 |
| 29/11/2024 |
17.62
|
865,821 | 17.33 | 17.72 | 17.33 | 0 | 0 | 0 |
| 28/11/2024 |
17.33
|
1,498,407 | 17.43 | 17.62 | 17.14 | 0 | 1,000 | -0.0 |
| 27/11/2024 |
17.43
|
3,280,976 | 18.49 | 18.78 | 17.23 | 5,000 | 345,100 | -6.2 |
| 26/11/2024 |
18.20
|
1,855,992 | 18.40 | 18.49 | 18.01 | 2,000 | 5,200 | -0.1 |
| 25/11/2024 |
18.30
|
1,499,709 | 18.30 | 18.78 | 18.11 | 0 | 10,700 | -0.2 |
| 22/11/2024 |
18.20
|
1,491,611 | 17.72 | 18.20 | 17.62 | 0 | 0 | 0 |
| 21/11/2024 |
17.72
|
1,299,387 | 17.62 | 17.91 | 17.33 | 0 | 100 | -0.0 |
| 20/11/2024 |
17.52
|
801,930 | 17.43 | 17.62 | 17.04 | 0 | 1,300 | -0.0 |
| 19/11/2024 |
17.43
|
1,928,994 | 17.14 | 17.81 | 17.14 | 0 | 30,100 | -0.5 |
| 18/11/2024 |
17.14
|
1,045,691 | 16.75 | 17.23 | 16.75 | 0 | 0 | 0 |
| 15/11/2024 |
16.75
|
1,084,970 | 17.23 | 17.43 | 16.75 | 0 | 0 | 0 |
| 14/11/2024 |
17.23
|
1,538,629 | 17.23 | 17.62 | 17.14 | 0 | 100 | -0.0 |
| 13/11/2024 |
17.23
|
1,175,703 | 16.94 | 17.23 | 16.56 | 0 | 0 | 0 |
| 12/11/2024 |
16.75
|
1,584,348 | 16.94 | 17.62 | 16.75 | 0 | 0 | 0 |
| 11/11/2024 |
16.94
|
1,827,560 | 16.17 | 17.04 | 16.17 | 0 | 0 | 0 |
| 08/11/2024 |
16.17
|
417,254 | 16.46 | 16.46 | 15.98 | 0 | 0 | 0 |
| 07/11/2024 |
16.36
|
225,078 | 16.56 | 16.56 | 16.17 | 0 | 0 | 0 |
| 06/11/2024 |
16.46
|
475,065 | 16.17 | 16.56 | 16.17 | 0 | 0 | 0 |
| 05/11/2024 |
16.17
|
290,426 | 14.52 | 16.27 | 14.52 | 0 | 0 | 0 |