| 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) |
-3.80 | -14.02% | 496,851,900 | -61,895,342 | 0 |
23.20
27.10
23.20
|
|
2 tháng
(2026-04-13) |
-4.50 | -16.19% | 1,085,191,700 | -80,052,403 | 0 |
23.20
28.55
23.20
|
|
3 tháng
(2026-03-16) |
-3.45 | -12.90% | 1,755,788,800 | -44,542,237 | 62.9 |
23.20
28.55
23.20
|
|
6 tháng
(2025-12-15) |
-2.95 | -11.24% | 4,467,554,800 | 167,893,863 | 6,085.5 |
23.20
29.40
23.20
|
|
12 tháng
(2025-06-17) |
0.93 | 4.13% | 11,209,390,200 | -9,741,870 | 1,982.8 |
22.37
30.35
23.20
|
|
24 tháng
(2024-06-24) |
-0.62 | -2.58% | 16,543,560,600 | -184,167,147 | -2,859.3 |
17.75
30.35
23.20
|
|
36 tháng
(2023-06-28) |
3.15 | 15.62% | 22,680,350,600 | -226,214,755 | -4,128.5 |
17.27
30.35
23.20
|
|
60 tháng
(2021-07-08) |
-4.79 | -17.06% | 34,858,787,800 | -213,425,165 | -9,941.9 |
9.17
33.25
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
22.92
|
12,009,700 | 23.08 | 23.08 | 22.88 | 289,713 | 824,239 | -14.8 |
| 26/03/2025 |
22.96
|
43,980,000 | 22.67 | 23.29 | 22.63 | 1,781,181 | 1,440,645 | 9.0 |
| 25/03/2025 |
22.67
|
20,101,000 | 22.71 | 22.83 | 22.58 | 0 | 0 | 0 |
| 24/03/2025 |
22.63
|
16,229,800 | 22.63 | 22.71 | 22.42 | 515,594 | 1,915,237 | -37.8 |
| 21/03/2025 |
22.63
|
18,912,200 | 22.58 | 22.71 | 22.54 | 0 | 0 | 0 |
| 20/03/2025 |
22.63
|
25,022,500 | 22.75 | 22.88 | 22.54 | 3,760,922 | 10,568,059 | -184.7 |
| 19/03/2025 |
22.71
|
37,925,600 | 23 | 23 | 22.58 | 5,106,600 | 4,050,649 | 28.7 |
| 18/03/2025 |
23
|
18,741,700 | 23.25 | 23.38 | 23 | 348,401 | 1,592,215 | -34.6 |
| 17/03/2025 |
23.21
|
19,719,700 | 23.25 | 23.46 | 23.13 | 254,762 | 1,916,381 | -46.4 |
| 14/03/2025 |
22.96
|
18,279,900 | 23.08 | 23.21 | 22.96 | 687,000 | 3,529,859 | -78.7 |
| 13/03/2025 |
23.08
|
24,809,400 | 23.21 | 23.38 | 23.08 | 2,423,700 | 2,691,605 | -7.4 |
| 12/03/2025 |
23.17
|
20,641,600 | 23.50 | 23.50 | 23.17 | 1,342,182 | 2,875,920 | -42.8 |
| 11/03/2025 |
23.46
|
26,088,500 | 23 | 23.46 | 23 | 2,043,112 | 1,800,998 | 6.8 |
| 10/03/2025 |
23.29
|
23,580,500 | 23.42 | 23.50 | 23.29 | 310,840 | 1,814,177 | -42.2 |
| 07/03/2025 |
23.38
|
33,131,200 | 23.33 | 23.42 | 23.13 | 5,070,826 | 2,049,193 | 84.5 |
| 06/03/2025 |
23.29
|
36,975,600 | 23 | 23.29 | 23 | 9,106,112 | 2,156,093 | 193.2 |
| 05/03/2025 |
22.96
|
30,385,500 | 23.21 | 23.25 | 22.96 | 665,600 | 3,981,924 | -91.8 |
| 04/03/2025 |
23.21
|
27,424,100 | 23.38 | 23.38 | 23.04 | 2,393,588 | 2,266,025 | 3.6 |
| 03/03/2025 |
23.38
|
20,663,700 | 23.38 | 23.54 | 23.33 | 2,613,233 | 1,187,969 | 40.0 |
| 28/02/2025 |
23.33
|
24,214,400 | 23.67 | 23.67 | 23.29 | 205,400 | 2,635,542 | -68.4 |
| 27/02/2025 |
23.71
|
51,120,800 | 23.17 | 23.71 | 23 | 3,252,100 | 6,276,431 | -83.1 |
| 26/02/2025 |
23.13
|
31,819,600 | 23 | 23.29 | 22.96 | 4,548,501 | 7,076,701 | -70.0 |
| 25/02/2025 |
22.92
|
31,575,300 | 23 | 23.08 | 22.67 | 4,094,046 | 2,644,191 | 39.3 |
| 24/02/2025 |
23.08
|
73,891,100 | 23.58 | 23.58 | 22.96 | 1,423,227 | 6,882,394 | -151.9 |
| 21/02/2025 |
22.04
|
11,063,800 | 22.13 | 22.17 | 22 | 1,069,800 | 1,351,050 | -7.5 |
| 20/02/2025 |
22.13
|
11,910,400 | 22.13 | 22.17 | 22.08 | 906,470 | 2,488,829 | -42.0 |
| 19/02/2025 |
22.08
|
13,653,000 | 22.17 | 22.17 | 22 | 693,700 | 974,846 | -7.5 |
| 18/02/2025 |
22.13
|
24,939,500 | 21.96 | 22.17 | 21.92 | 7,003,079 | 3,418,343 | 95.0 |
| 17/02/2025 |
21.79
|
14,369,400 | 21.79 | 21.88 | 21.71 | 6,338,391 | 4,548,953 | 46.8 |
| 14/02/2025 |
21.75
|
18,580,600 | 21.75 | 21.92 | 21.67 | 5,031,752 | 2,596,035 | 63.5 |
| 13/02/2025 |
21.58
|
9,499,100 | 21.63 | 21.67 | 21.54 | 1,925,402 | 1,323,821 | 15.6 |
| 12/02/2025 |
21.54
|
13,651,300 | 21.83 | 21.83 | 21.54 | 739,506 | 2,682,660 | -50.4 |
| 11/02/2025 |
21.75
|
28,896,000 | 21.21 | 21.75 | 21.21 | 6,019,033 | 4,084,037 | 50.7 |
| 10/02/2025 |
21.17
|
61,096,500 | 22.08 | 22.08 | 21.17 | 1,212,135 | 8,878,837 | -198.9 |
| 07/02/2025 |
22.21
|
12,547,400 | 22.33 | 22.33 | 22.17 | 673,100 | 975,710 | -8.1 |
| 06/02/2025 |
22.33
|
13,535,000 | 22.33 | 22.46 | 22.29 | 1,068,905 | 1,885,298 | -21.9 |
| 05/02/2025 |
22.33
|
14,466,500 | 22.38 | 22.50 | 22.29 | 3,362,738 | 1,013,493 | 63.1 |
| 04/02/2025 |
22.38
|
17,358,200 | 22.08 | 22.50 | 22.04 | 2,056,790 | 457,428 | 42.8 |
| 03/02/2025 |
22
|
16,101,900 | 22.08 | 22.17 | 21.88 | 2,843,300 | 4,333,729 | -39.4 |
| 24/01/2025 |
22.13
|
10,401,300 | 22.21 | 22.21 | 22.04 | 1,326,728 | 1,580,100 | -6.7 |
| 23/01/2025 |
22.21
|
15,792,000 | 21.83 | 22.29 | 21.79 | 2,644,980 | 3,487,477 | -21.6 |
| 22/01/2025 |
21.79
|
10,280,000 | 22 | 22 | 21.79 | 1,106,410 | 1,173,673 | -1.7 |
| 21/01/2025 |
21.92
|
10,421,500 | 22.17 | 22.17 | 21.83 | 1,846,455 | 2,733,232 | -23.3 |
| 20/01/2025 |
22.04
|
9,654,200 | 22.08 | 22.29 | 22.04 | 1,333,729 | 513,215 | 21.9 |
| 17/01/2025 |
22.08
|
13,950,100 | 21.92 | 22.08 | 21.75 | 3,453,000 | 4,216,212 | -19.7 |
| 16/01/2025 |
21.92
|
11,206,800 | 21.92 | 22.04 | 21.71 | 507,867 | 3,969,850 | -90.8 |
| 15/01/2025 |
21.83
|
11,221,600 | 21.67 | 21.88 | 21.58 | 384,595 | 2,370,777 | -51.9 |
| 14/01/2025 |
21.54
|
7,660,700 | 21.63 | 21.67 | 21.50 | 784,680 | 1,120,671 | -8.7 |
| 13/01/2025 |
21.58
|
13,576,000 | 21.29 | 21.71 | 21.21 | 1,357,010 | 998,878 | 9.4 |
| 10/01/2025 |
21.29
|
14,273,600 | 21.67 | 21.75 | 21.29 | 460,113 | 1,452,062 | -25.7 |
| 09/01/2025 |
21.67
|
9,236,900 | 21.92 | 21.92 | 21.58 | 347,483 | 1,573,216 | -32.0 |
| 08/01/2025 |
21.88
|
12,957,600 | 21.71 | 21.88 | 21.63 | 691,600 | 2,026,120 | -34.7 |
| 07/01/2025 |
21.71
|
14,399,600 | 21.79 | 22 | 21.71 | 640,460 | 2,260,120 | -42.5 |
| 06/01/2025 |
21.71
|
15,250,500 | 22.17 | 22.25 | 21.71 | 658,501 | 2,138,446 | -39.3 |
| 03/01/2025 |
22.17
|
13,200,100 | 22.42 | 22.50 | 22.17 | 769,918 | 1,295,686 | -14.1 |
| 02/01/2025 |
22.50
|
14,961,200 | 22.25 | 22.54 | 22.25 | 2,951,332 | 1,550,543 | 37.9 |
| 31/12/2024 |
22.21
|
10,247,400 | 22.29 | 22.29 | 22.17 | 78,108 | 1,203,662 | -30.0 |
| 30/12/2024 |
22.29
|
12,168,200 | 22.33 | 22.38 | 22.21 | 765,200 | 1,067,505 | -8.1 |
| 27/12/2024 |
22.38
|
11,389,200 | 22.50 | 22.50 | 22.33 | 708,900 | 1,824,843 | -30.0 |
| 26/12/2024 |
22.50
|
9,975,100 | 22.63 | 22.67 | 22.38 | 228,250 | 2,113,684 | -50.9 |
| 25/12/2024 |
22.63
|
17,144,300 | 22.29 | 22.63 | 22.29 | 2,059,200 | 660,492 | 37.8 |
| 24/12/2024 |
22.25
|
13,462,400 | 22.42 | 22.42 | 22.17 | 756,100 | 2,335,195 | -42.3 |
| 23/12/2024 |
22.50
|
12,898,800 | 22.29 | 22.54 | 22.29 | 1,993,723 | 653,858 | 36.0 |
| 20/12/2024 |
22.25
|
13,746,900 | 22.38 | 22.46 | 22.25 | 322,540 | 831,074 | -13.7 |
| 19/12/2024 |
22.38
|
30,331,800 | 22.50 | 22.63 | 22.33 | 3,794,050 | 4,833,330 | -27.9 |
| 18/12/2024 |
22.79
|
12,794,200 | 22.50 | 22.79 | 22.46 | 311,904 | 467,551 | -4.3 |
| 17/12/2024 |
22.50
|
10,809,400 | 22.50 | 22.58 | 22.38 | 963,158 | 3,411,199 | -66.0 |
| 16/12/2024 |
22.50
|
16,652,700 | 22.67 | 22.79 | 22.38 | 1,396,313 | 4,183,003 | -75.1 |
| 13/12/2024 |
22.67
|
17,265,900 | 22.75 | 22.83 | 22.58 | 1,090,600 | 2,290,043 | -32.7 |
| 12/12/2024 |
22.92
|
20,965,100 | 23.13 | 23.25 | 22.79 | 1,188,500 | 728,077 | 12.7 |
| 11/12/2024 |
23.13
|
17,031,500 | 23.25 | 23.46 | 23 | 1,225,403 | 1,835,756 | -17.1 |
| 10/12/2024 |
23.25
|
32,689,300 | 23.08 | 23.50 | 23 | 1,227,532 | 1,724,831 | -14.0 |
| 09/12/2024 |
23.04
|
15,948,700 | 23.04 | 23.25 | 22.92 | 289,150 | 753,554 | -12.9 |
| 06/12/2024 |
23
|
23,751,300 | 23.21 | 23.25 | 22.92 | 3,751,410 | 642,750 | 85.8 |
| 05/12/2024 |
23.21
|
44,746,700 | 22.25 | 23.21 | 22 | 5,669,093 | 822,003 | 132.2 |
| 04/12/2024 |
22.25
|
12,508,500 | 22.38 | 22.38 | 22.21 | 737,070 | 1,195,267 | -12.2 |
| 03/12/2024 |
22.50
|
15,812,100 | 22.38 | 22.50 | 22.17 | 1,161,750 | 1,793,079 | -16.8 |
| 02/12/2024 |
22.42
|
18,575,600 | 22.46 | 22.63 | 22.29 | 570,659 | 2,948,246 | -64.0 |
| 29/11/2024 |
22.29
|
13,877,300 | 22.04 | 22.29 | 21.92 | 1,059,318 | 470,829 | 15.7 |
| 28/11/2024 |
22
|
14,131,000 | 22.04 | 22.29 | 21.92 | 1,110,355 | 635,476 | 12.6 |
| 27/11/2024 |
21.92
|
7,966,600 | 21.96 | 22.04 | 21.75 | 469,578 | 1,041,114 | -15.0 |
| 26/11/2024 |
21.96
|
13,180,700 | 21.92 | 22.08 | 21.83 | 2,212,200 | 800,491 | 37.3 |
| 25/11/2024 |
21.92
|
12,830,400 | 21.75 | 21.92 | 21.71 | 1,497,500 | 3,819,682 | -60.7 |
| 22/11/2024 |
21.75
|
17,266,400 | 21.58 | 21.88 | 21.54 | 492,200 | 2,766,558 | -59.4 |
| 21/11/2024 |
21.54
|
12,777,100 | 21.38 | 21.63 | 21.29 | 520,800 | 4,802,563 | -110.1 |
| 20/11/2024 |
21.33
|
22,750,500 | 21.17 | 21.67 | 21.04 | 1,266,800 | 7,267,898 | -154.1 |
| 19/11/2024 |
21.21
|
15,842,800 | 21.54 | 21.67 | 21.21 | 208,804 | 5,356,366 | -132.0 |
| 18/11/2024 |
21.50
|
20,599,400 | 21.67 | 21.71 | 21.25 | 1,453,630 | 4,372,914 | -75.2 |
| 15/11/2024 |
21.58
|
27,604,300 | 21.92 | 21.96 | 21.58 | 1,615,007 | 3,079,644 | -38.3 |
| 14/11/2024 |
21.92
|
26,564,300 | 22.54 | 22.58 | 21.92 | 1,218,300 | 3,466,604 | -60.0 |
| 13/11/2024 |
22.54
|
22,287,600 | 22.67 | 22.83 | 22.38 | 596,554 | 2,198,642 | -43.5 |
| 12/11/2024 |
22.92
|
23,963,200 | 23.13 | 23.25 | 22.75 | 3,862,800 | 3,017,000 | 23.1 |
| 11/11/2024 |
23.08
|
40,877,500 | 22.54 | 23.08 | 22.46 | 6,374,600 | 519,800 | 159.7 |
| 08/11/2024 |
22.50
|
24,762,900 | 22.67 | 22.92 | 22.50 | 4,671,700 | 3,096,700 | 42.7 |
| 07/11/2024 |
22.46
|
15,984,800 | 22.58 | 22.75 | 22.46 | 2,344,100 | 1,279,200 | 28.9 |
| 06/11/2024 |
22.46
|
20,992,000 | 22.21 | 22.63 | 22.13 | 0 | 0 | 0 |
| 05/11/2024 |
22.08
|
8,094,800 | 21.92 | 22.13 | 21.83 | 1,727,200 | 1,489,200 | 6.3 |
| 04/11/2024 |
21.92
|
18,309,700 | 22.13 | 22.13 | 21.79 | 696,700 | 935,800 | -6.3 |
| 01/11/2024 |
22.13
|
13,201,400 | 22.33 | 22.38 | 22.04 | 501,500 | 1,416,000 | -24.3 |
| 31/10/2024 |
22.42
|
13,325,100 | 22.54 | 22.54 | 22.33 | 2,350,900 | 3,312,400 | -25.9 |