| 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) |
-4.22 | -15.38% | 19,309,000 | -277,497 | 0 |
22.50
27.96
23.20
|
|
2 tháng
(2026-04-20) |
-3.72 | -13.81% | 40,472,000 | 585,703 | 0 |
22.50
27.96
23.20
|
|
3 tháng
(2026-03-19) |
-1.92 | -7.66% | 60,561,000 | 964,303 | -4.5 |
22.50
27.96
23.20
|
|
6 tháng
(2025-12-19) |
-0.22 | -0.93% | 125,708,200 | 2,802,603 | 55.1 |
22.25
28.75
23.20
|
|
12 tháng
(2025-06-23) |
1.07 | 4.83% | 325,511,700 | 2,370,959 | 50.5 |
21.92
29.46
23.20
|
|
24 tháng
(2024-06-27) |
3 | 14.85% | 633,127,800 | 6,569,811 | 155.3 |
16.92
29.46
23.20
|
|
36 tháng
(2023-07-03) |
6.92 | 42.47% | 1,056,745,200 | 9,697,212 | 251.5 |
14.07
29.46
23.20
|
|
60 tháng
(2021-07-13) |
4.95 | 27.09% | 2,311,469,131 | -37,135,439 | -1,522.6 |
10.37
33.41
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
22.01
|
289,500 | 22.01 | 22.13 | 21.88 | 7,400 | 11,800 | -0.1 |
| 31/03/2025 |
22.01
|
673,100 | 21.97 | 22.05 | 21.64 | 700 | 88,500 | -2.3 |
| 28/03/2025 |
22.01
|
961,500 | 22.01 | 22.34 | 21.76 | 47,300 | 301,300 | -6.8 |
| 27/03/2025 |
22.01
|
229,800 | 22.21 | 22.21 | 22.01 | 10,900 | 1,900 | 0.2 |
| 26/03/2025 |
22.09
|
575,000 | 22.17 | 22.21 | 22.01 | 0 | 8,200 | -0.2 |
| 25/03/2025 |
22.21
|
759,300 | 22.42 | 22.42 | 22.01 | 0 | 0 | 0 |
| 24/03/2025 |
22.25
|
474,900 | 22.13 | 22.25 | 21.84 | 6,200 | 61,300 | -1.5 |
| 21/03/2025 |
22.13
|
979,500 | 22.17 | 22.46 | 22.01 | 0 | 0 | 0 |
| 20/03/2025 |
22.09
|
589,500 | 22.09 | 22.17 | 21.80 | 21,700 | 41,500 | -0.5 |
| 19/03/2025 |
22.05
|
865,300 | 21.88 | 22.09 | 21.76 | 28,500 | 86,300 | -1.5 |
| 18/03/2025 |
21.92
|
788,400 | 21.80 | 22.13 | 21.80 | 3,500 | 125,300 | -3.3 |
| 17/03/2025 |
21.72
|
814,300 | 22.01 | 22.01 | 21.68 | 36,750 | 68,400 | -0.8 |
| 14/03/2025 |
21.76
|
1,010,600 | 21.84 | 22.01 | 21.76 | 120,900 | 48,100 | 1.9 |
| 13/03/2025 |
21.84
|
1,593,500 | 22.42 | 22.50 | 21.80 | 28,800 | 178,600 | -4.0 |
| 12/03/2025 |
22.42
|
1,771,700 | 22.01 | 22.42 | 21.72 | 315,100 | 137,000 | 4.7 |
| 11/03/2025 |
22.01
|
4,528,300 | 22.25 | 22.50 | 21.51 | 183,600 | 99,412 | 2.3 |
| 10/03/2025 |
22.70
|
1,407,100 | 23.12 | 23.20 | 22.70 | 38,600 | 260,800 | -6.2 |
| 07/03/2025 |
23.12
|
1,662,900 | 23.32 | 23.73 | 23.12 | 179,000 | 127,900 | 1.5 |
| 06/03/2025 |
23.28
|
1,122,400 | 23.03 | 23.32 | 22.99 | 112,800 | 60,600 | 1.5 |
| 05/03/2025 |
23.03
|
866,700 | 23.28 | 23.28 | 22.79 | 59,500 | 42,800 | 0.5 |
| 04/03/2025 |
23.07
|
1,827,900 | 22.75 | 23.07 | 22.46 | 219,900 | 116,900 | 2.8 |
| 03/03/2025 |
22.79
|
1,832,700 | 23.20 | 23.20 | 22.58 | 44,900 | 154,200 | -3.0 |
| 28/02/2025 |
23.20
|
1,404,500 | 23.36 | 23.98 | 22.99 | 100,100 | 375,600 | -7.8 |
| 27/02/2025 |
23.32
|
961,200 | 23.16 | 23.32 | 22.91 | 112,200 | 73,400 | 1.1 |
| 26/02/2025 |
23.24
|
1,100,200 | 23.03 | 23.40 | 22.87 | 256,700 | 102,800 | 4.3 |
| 25/02/2025 |
23.07
|
1,309,300 | 23.16 | 23.36 | 22.66 | 111,600 | 143,100 | -0.9 |
| 24/02/2025 |
23.12
|
1,203,300 | 23.16 | 23.24 | 22.79 | 90,000 | 77,200 | 0.4 |
| 21/02/2025 |
23.16
|
859,800 | 22.95 | 23.16 | 22.83 | 129,600 | 51,000 | 2.2 |
| 20/02/2025 |
22.99
|
1,715,500 | 22.99 | 23.24 | 22.79 | 160,700 | 72,600 | 2.5 |
| 19/02/2025 |
22.99
|
3,251,700 | 22.38 | 23.24 | 22.38 | 279,400 | 250,000 | 0.8 |
| 18/02/2025 |
22.38
|
1,982,800 | 21.92 | 22.42 | 21.80 | 253,500 | 87,840 | 4.5 |
| 17/02/2025 |
22.05
|
1,664,600 | 22.21 | 22.29 | 21.92 | 58,700 | 153,602 | -2.6 |
| 14/02/2025 |
22.21
|
1,391,500 | 22.79 | 22.79 | 22.21 | 71,500 | 205,900 | -3.7 |
| 13/02/2025 |
22.58
|
1,900,300 | 21.76 | 22.58 | 21.72 | 149,200 | 183,800 | -0.9 |
| 12/02/2025 |
21.84
|
1,793,700 | 22.01 | 22.54 | 21.60 | 91,600 | 396,900 | -8.2 |
| 11/02/2025 |
21.92
|
1,011,600 | 21.68 | 21.97 | 21.68 | 167,200 | 53,000 | 3.0 |
| 10/02/2025 |
21.72
|
1,809,000 | 21.80 | 21.97 | 21.56 | 282,600 | 133,200 | 3.9 |
| 07/02/2025 |
22.01
|
2,093,100 | 21.84 | 22.54 | 21.68 | 403,500 | 244,800 | 4.2 |
| 06/02/2025 |
21.84
|
1,550,000 | 22.17 | 22.21 | 21.64 | 215,000 | 31,000 | 4.9 |
| 05/02/2025 |
22.01
|
832,400 | 22.09 | 22.09 | 21.76 | 159,100 | 142,500 | 0.4 |
| 04/02/2025 |
22.01
|
4,985,100 | 20.98 | 22.38 | 20.98 | 466,700 | 316,700 | 3.9 |
| 03/02/2025 |
20.94
|
1,424,800 | 20.65 | 21.23 | 20.61 | 431,000 | 346,100 | 2.2 |
| 24/01/2025 |
20.61
|
1,117,100 | 20.78 | 21.10 | 20.61 | 140,300 | 128,600 | 0.3 |
| 23/01/2025 |
20.73
|
1,062,000 | 20.49 | 20.90 | 20.45 | 197,200 | 38,000 | 4.0 |
| 22/01/2025 |
20.20
|
968,700 | 20.61 | 20.69 | 20.20 | 193,000 | 13,900 | 4.4 |
| 21/01/2025 |
20.57
|
1,234,000 | 20.86 | 20.98 | 20.28 | 257,500 | 50,500 | 5.2 |
| 20/01/2025 |
20.73
|
1,337,000 | 21.06 | 21.27 | 20.69 | 182,000 | 102,900 | 2.0 |
| 17/01/2025 |
20.86
|
1,455,400 | 20.41 | 21.10 | 20.41 | 209,500 | 295,900 | -2.2 |
| 16/01/2025 |
20.53
|
692,100 | 20.69 | 20.69 | 20.36 | 72,700 | 71,300 | 0.0 |
| 15/01/2025 |
20.57
|
2,530,700 | 19.67 | 20.86 | 19.63 | 184,300 | 301,326 | -3.0 |
| 14/01/2025 |
19.67
|
664,400 | 19.95 | 19.95 | 19.67 | 55,600 | 7,900 | 1.1 |
| 13/01/2025 |
19.79
|
1,372,700 | 19.38 | 19.91 | 19.34 | 313,300 | 30,500 | 6.7 |
| 10/01/2025 |
19.46
|
1,193,400 | 20.16 | 20.20 | 19.46 | 181,400 | 43,000 | 3.4 |
| 09/01/2025 |
20.12
|
2,727,500 | 19.95 | 20.28 | 19.79 | 697,502 | 7,900 | 16.8 |
| 08/01/2025 |
19.87
|
1,986,900 | 19.09 | 20.08 | 19.01 | 348,700 | 91,500 | 6.1 |
| 07/01/2025 |
19.05
|
1,011,000 | 19.01 | 19.17 | 18.97 | 89,200 | 111,200 | -0.5 |
| 06/01/2025 |
19.01
|
1,312,800 | 19.26 | 19.26 | 18.93 | 2,000 | 147,100 | -3.4 |
| 03/01/2025 |
19.17
|
1,145,300 | 19.50 | 19.50 | 19.17 | 538,800 | 556,206 | -0.4 |
| 02/01/2025 |
19.54
|
615,700 | 19.50 | 19.58 | 19.38 | 72,700 | 13,900 | 1.4 |
| 31/12/2024 |
19.50
|
702,300 | 19.58 | 19.58 | 19.38 | 59,400 | 104,900 | -1.1 |
| 30/12/2024 |
19.58
|
1,392,100 | 19.42 | 19.75 | 19.34 | 139,200 | 55,700 | 2.0 |
| 27/12/2024 |
19.34
|
1,157,200 | 19.34 | 19.50 | 19.26 | 113,200 | 12,100 | 2.4 |
| 26/12/2024 |
19.34
|
870,800 | 19.58 | 19.63 | 19.34 | 19,200 | 149,700 | -3.1 |
| 25/12/2024 |
19.50
|
2,377,800 | 19.42 | 19.71 | 19.34 | 118,300 | 30,300 | 2.1 |
| 24/12/2024 |
19.38
|
1,105,500 | 19.54 | 19.54 | 19.26 | 58,200 | 13,500 | 1.1 |
| 23/12/2024 |
19.50
|
885,500 | 19.42 | 19.50 | 19.38 | 85,700 | 39,072 | 1.1 |
| 20/12/2024 |
19.38
|
1,384,700 | 19.26 | 19.58 | 19.21 | 126,400 | 9,000 | 2.8 |
| 19/12/2024 |
19.30
|
1,753,900 | 19.21 | 19.38 | 19.13 | 253,500 | 2,900 | 5.9 |
| 18/12/2024 |
19.46
|
2,464,400 | 18.76 | 19.50 | 18.76 | 367,200 | 15,097 | 8.2 |
| 17/12/2024 |
18.80
|
573,600 | 18.85 | 18.93 | 18.76 | 95,800 | 25,368 | 1.6 |
| 16/12/2024 |
18.72
|
988,700 | 18.85 | 19.01 | 18.64 | 91,200 | 312,000 | -5.0 |
| 13/12/2024 |
18.85
|
1,385,600 | 18.64 | 18.97 | 18.56 | 149,300 | 317,400 | -3.8 |
| 12/12/2024 |
18.72
|
816,900 | 18.89 | 18.93 | 18.72 | 1,300 | 27,806 | -0.6 |
| 11/12/2024 |
18.89
|
737,000 | 19.01 | 19.05 | 18.85 | 18,200 | 37,000 | -0.4 |
| 10/12/2024 |
19.01
|
3,058,300 | 18.56 | 19.09 | 18.43 | 206,100 | 2,805 | 4.6 |
| 09/12/2024 |
18.48
|
1,267,000 | 18.64 | 18.64 | 18.43 | 31,700 | 194,900 | -3.7 |
| 06/12/2024 |
18.64
|
635,900 | 18.80 | 18.89 | 18.56 | 2,900 | 6,100 | -0.1 |
| 05/12/2024 |
18.76
|
1,713,800 | 18.43 | 19.05 | 18.15 | 7,300 | 169,700 | -3.6 |
| 04/12/2024 |
18.43
|
480,600 | 18.48 | 18.64 | 18.43 | 100 | 300 | -0.0 |
| 03/12/2024 |
18.56
|
503,400 | 18.56 | 18.68 | 18.48 | 77,900 | 900 | 1.7 |
| 02/12/2024 |
18.60
|
624,300 | 18.72 | 18.76 | 18.52 | 28,400 | 193,200 | -3.7 |
| 29/11/2024 |
18.68
|
405,700 | 18.52 | 18.72 | 18.48 | 36,200 | 22,300 | 0.3 |
| 28/11/2024 |
18.56
|
483,800 | 18.76 | 18.76 | 18.48 | 0 | 9,900 | -0.2 |
| 27/11/2024 |
18.68
|
479,600 | 18.60 | 18.72 | 18.52 | 13,700 | 12,400 | 0.0 |
| 26/11/2024 |
18.56
|
878,700 | 18.48 | 18.60 | 18.39 | 72,800 | 191,453 | -2.7 |
| 25/11/2024 |
18.39
|
1,409,500 | 18.72 | 18.72 | 18.35 | 40,300 | 391,700 | -7.9 |
| 22/11/2024 |
18.64
|
1,499,800 | 18.43 | 18.76 | 18.31 | 112,300 | 427,700 | -7.1 |
| 21/11/2024 |
18.43
|
373,500 | 18.35 | 18.48 | 18.31 | 11,200 | 69,400 | -1.3 |
| 20/11/2024 |
18.35
|
903,000 | 18.27 | 18.52 | 18.11 | 5,500 | 239,200 | -5.2 |
| 19/11/2024 |
18.31
|
372,600 | 18.64 | 18.64 | 18.31 | 11,800 | 115,000 | -2.3 |
| 18/11/2024 |
18.56
|
711,800 | 18.48 | 18.64 | 18.23 | 5,800 | 318,000 | -7.0 |
| 15/11/2024 |
18.48
|
871,700 | 18.56 | 18.72 | 18.43 | 17,700 | 111,700 | -2.1 |
| 14/11/2024 |
18.64
|
1,509,000 | 19.13 | 19.17 | 18.52 | 39,700 | 363,900 | -7.5 |
| 13/11/2024 |
19.13
|
1,079,900 | 19.26 | 19.34 | 18.97 | 5,200 | 442,500 | -10.2 |
| 12/11/2024 |
19.38
|
1,033,900 | 19.42 | 19.50 | 19.21 | 100 | 240,800 | -5.7 |
| 11/11/2024 |
19.46
|
1,249,200 | 19.71 | 19.71 | 19.30 | 14,900 | 97,200 | -1.9 |
| 08/11/2024 |
19.71
|
859,600 | 19.67 | 19.75 | 19.54 | 28,900 | 42,500 | -0.3 |
| 07/11/2024 |
19.67
|
1,456,100 | 20.00 | 20.00 | 19.67 | 279,900 | 20,200 | 6.3 |
| 06/11/2024 |
19.95
|
1,101,100 | 19.71 | 20.00 | 19.63 | 0 | 0 | 0 |
| 05/11/2024 |
19.71
|
917,900 | 19.91 | 19.91 | 19.54 | 126,700 | 90,100 | 0.9 |