| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-2.20 | -10.48% | 2,415,800 | 1,700 | 0 |
17.70
21
19.60
|
|
2 tháng
(2026-06-04) |
-2.60 | -12.15% | 4,610,100 | -12,628 | 0 |
17.70
21.60
19.60
|
|
3 tháng
(2026-05-05) |
-3.70 | -16.44% | 11,808,400 | -512,841 | 0 |
17.70
24.40
19.60
|
|
6 tháng
(2026-02-04) |
-16.70 | -47.04% | 51,993,000 | -773,141 | -7.2 |
17.70
37
19.60
|
|
12 tháng
(2025-08-08) |
-10.40 | -35.62% | 113,502,100 | -554,841 | -1.0 |
17.70
37.10
19.60
|
|
24 tháng
(2024-08-13) |
-6.51 | -25.74% | 198,297,026 | -265,303 | 5.3 |
17.70
37.10
19.60
|
|
36 tháng
(2023-08-21) |
-12.61 | -40.14% | 255,446,249 | -822,239 | -12.1 |
17.70
37.10
19.60
|
|
60 tháng
(2021-08-30) |
-14.40 | -43.38% | 520,426,013 | -1,346,415 | -23.7 |
12.38
43.59
19.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/05/2025 |
26.00
|
1,218,200 | 26.10 | 27.18 | 25.81 | 0 | 129,100 | -3.5 |
| 21/05/2025 |
26.10
|
573,500 | 25.31 | 26.30 | 25.12 | 23,800 | 60,200 | -1.0 |
| 20/05/2025 |
25.31
|
344,800 | 25.71 | 25.81 | 25.31 | 0 | 10,000 | -0.3 |
| 19/05/2025 |
25.71
|
396,300 | 25.81 | 26.39 | 25.61 | 23,800 | 35,100 | -0.3 |
| 16/05/2025 |
25.81
|
312,600 | 25.90 | 26.10 | 25.51 | 0 | 17,600 | -0.5 |
| 15/05/2025 |
25.81
|
482,300 | 25.51 | 26.00 | 25.22 | 600 | 11,500 | 0 |
| 14/05/2025 |
25.51
|
388,700 | 25.61 | 25.90 | 25.12 | 10,900 | 9,300 | 0 |
| 13/05/2025 |
25.61
|
537,200 | 26.00 | 26.30 | 25.51 | 300 | 42,800 | 0 |
| 12/05/2025 |
25.90
|
607,700 | 25.81 | 26.69 | 25.81 | 3,100 | 1,600 | 0 |
| 09/05/2025 |
25.81
|
345,400 | 26.00 | 26.00 | 25.41 | 46,200 | 4,600 | 0 |
| 08/05/2025 |
25.71
|
1,093,200 | 25.31 | 26.59 | 25.31 | 71,200 | 41,600 | 0 |
| 07/05/2025 |
25.12
|
399,400 | 25.31 | 25.41 | 24.73 | 30,200 | 1,300 | 0 |
| 06/05/2025 |
25.22
|
1,285,900 | 25.02 | 26.30 | 25.02 | 20,500 | 9,000 | 0 |
| 05/05/2025 |
25.02
|
486,800 | 24.04 | 25.02 | 23.84 | 1,400 | 0 | 0 |
| 29/04/2025 |
23.45
|
60,600 | 23.55 | 23.75 | 23.35 | 6,900 | 900 | 0.1 |
| 28/04/2025 |
23.55
|
112,400 | 24.04 | 24.04 | 23.25 | 12,600 | 1,100 | 0.3 |
| 25/04/2025 |
24.04
|
179,400 | 23.94 | 24.43 | 23.84 | 9,800 | 1,600 | 0.2 |
| 24/04/2025 |
23.84
|
236,200 | 23.45 | 23.94 | 23.35 | 14,300 | 10,600 | 0.1 |
| 23/04/2025 |
23.25
|
202,600 | 22.96 | 23.84 | 22.96 | 12,000 | 16,700 | -0.1 |
| 22/04/2025 |
22.96
|
441,400 | 22.86 | 23.25 | 21.10 | 35,700 | 28,606 | 0.2 |
| 21/04/2025 |
22.86
|
190,700 | 22.57 | 23.06 | 22.57 | 22,000 | 0 | 0.5 |
| 18/04/2025 |
22.57
|
552,900 | 23.06 | 23.65 | 22.57 | 21,400 | 6,800 | 0.3 |
| 17/04/2025 |
23.06
|
184,800 | 22.37 | 23.06 | 22.08 | 14,700 | 2,400 | 0.3 |
| 16/04/2025 |
22.76
|
155,700 | 23.06 | 23.16 | 22.57 | 3,600 | 40,200 | -0.9 |
| 15/04/2025 |
23.06
|
514,200 | 20.21 | 23.16 | 20.21 | 24,200 | 14,800 | 0.2 |
| 14/04/2025 |
22.37
|
207,100 | 22.27 | 22.67 | 21.78 | 9,100 | 22,900 | -0.3 |
| 11/04/2025 |
22.18
|
541,400 | 22.08 | 22.18 | 20.31 | 17,500 | 33,300 | -0.4 |
| 10/04/2025 |
20.31
|
73,700 | 20.31 | 20.31 | 19.62 | 0 | 10,600 | -0.2 |
| 09/04/2025 |
18.54
|
420,300 | 18.25 | 19.53 | 17.27 | 33,100 | 34,600 | -0.1 |
| 08/04/2025 |
18.54
|
706,200 | 20.80 | 20.80 | 18.54 | 58,300 | 0 | 1.1 |
| 04/04/2025 |
20.61
|
374,500 | 18.94 | 21.00 | 18.94 | 17,600 | 7,000 | 0.2 |
| 03/04/2025 |
21.00
|
632,100 | 22.86 | 22.96 | 21.00 | 36,600 | 0 | 0.8 |
| 02/04/2025 |
23.25
|
81,600 | 23.25 | 23.35 | 23.06 | 0 | 0 | 0 |
| 01/04/2025 |
22.96
|
109,300 | 23.25 | 23.35 | 22.96 | 7,000 | 63 | 0.2 |
| 31/03/2025 |
22.96
|
163,000 | 23.45 | 23.55 | 22.96 | 0 | 1,900 | -0.0 |
| 28/03/2025 |
23.45
|
253,000 | 23.84 | 23.94 | 23.35 | 0 | 1,100 | -0.0 |
| 27/03/2025 |
23.94
|
60,700 | 24.33 | 24.33 | 23.94 | 0 | 500 | -0.0 |
| 26/03/2025 |
24.24
|
181,100 | 24.04 | 24.63 | 24.04 | 1,900 | 0 | 0.0 |
| 25/03/2025 |
24.04
|
114,700 | 24.14 | 24.14 | 23.84 | 1,100 | 0 | 0.0 |
| 24/03/2025 |
24.04
|
51,400 | 24.24 | 24.24 | 23.65 | 0 | 0 | 0 |
| 21/03/2025 |
23.94
|
73,100 | 24.14 | 24.24 | 23.84 | 0 | 0 | 0 |
| 20/03/2025 |
24.24
|
147,200 | 24.04 | 24.33 | 23.94 | 0 | 5,300 | -0.1 |
| 19/03/2025 |
24.14
|
115,300 | 24.24 | 24.24 | 23.84 | 0 | 0 | 0 |
| 18/03/2025 |
24.24
|
181,800 | 24.04 | 24.24 | 23.75 | 0 | 18,300 | -0.4 |
| 17/03/2025 |
23.84
|
566,100 | 24.14 | 24.14 | 23.45 | 5,300 | 49,600 | 0 |
| 14/03/2025 |
24.14
|
519,900 | 24.63 | 24.82 | 24.04 | 0 | 47,300 | -1.2 |
| 13/03/2025 |
24.73
|
509,400 | 26.00 | 26.30 | 24.73 | 0 | 7,200 | -0.2 |
| 12/03/2025 |
25.90
|
354,200 | 26.10 | 26.39 | 25.41 | 30,000 | 0 | 0.8 |
| 11/03/2025 |
26.00
|
879,300 | 25.12 | 26.00 | 24.73 | 112,400 | 13,100 | 2.6 |
| 10/03/2025 |
25.22
|
345,100 | 25.51 | 25.61 | 24.92 | 7,200 | 0 | 0.2 |
| 07/03/2025 |
25.12
|
259,100 | 25.02 | 25.51 | 24.92 | 0 | 0 | 0 |
| 06/03/2025 |
25.02
|
345,300 | 25.02 | 25.22 | 24.53 | 0 | 0 | 0 |
| 05/03/2025 |
24.82
|
296,600 | 25.51 | 25.51 | 24.82 | 0 | 0 | 0 |
| 04/03/2025 |
25.51
|
249,700 | 25.90 | 26.30 | 25.22 | 0 | 3,100 | -0.1 |
| 03/03/2025 |
25.71
|
227,500 | 25.61 | 25.90 | 25.12 | 0 | 20,400 | -0.5 |
| 28/02/2025 |
25.51
|
312,600 | 25.71 | 25.81 | 25.31 | 2,800 | 59,900 | -1.5 |
| 27/02/2025 |
25.81
|
386,800 | 26.00 | 26.10 | 25.41 | 0 | 0 | 0 |
| 26/02/2025 |
25.90
|
301,800 | 26.30 | 26.49 | 25.81 | 600 | 2,500 | -0.1 |
| 25/02/2025 |
26.30
|
291,300 | 26.20 | 26.30 | 25.81 | 600 | 25,200 | -0.7 |
| 24/02/2025 |
26.20
|
693,500 | 25.51 | 26.79 | 25.51 | 38,600 | 25,700 | 0.3 |
| 21/02/2025 |
25.41
|
409,300 | 25.22 | 25.90 | 25.12 | 43,500 | 17,100 | 0.7 |
| 20/02/2025 |
25.22
|
276,700 | 25.51 | 25.51 | 25.12 | 26,300 | 3,200 | 0.6 |
| 19/02/2025 |
25.41
|
388,700 | 24.92 | 25.51 | 24.82 | 13,300 | 8,600 | 0.1 |
| 18/02/2025 |
24.92
|
449,300 | 25.31 | 25.51 | 24.92 | 11,300 | 11,500 | -0.0 |
| 17/02/2025 |
25.31
|
602,000 | 25.41 | 25.90 | 25.22 | 33,600 | 6,200 | 0.7 |
| 14/02/2025 |
25.41
|
668,300 | 25.61 | 26.39 | 25.41 | 7,700 | 21,600 | -0.4 |
| 13/02/2025 |
25.61
|
280,200 | 25.41 | 25.61 | 25.31 | 12,400 | 38,501 | -0.7 |
| 12/02/2025 |
25.41
|
632,002 | 25.12 | 26.00 | 25.12 | 6,200 | 7,000 | -0.0 |
| 11/02/2025 |
25.12
|
462,635 | 24.73 | 25.90 | 24.53 | 19,700 | 0 | 0.5 |
| 10/02/2025 |
24.73
|
505,016 | 24.73 | 25.12 | 24.24 | 22,800 | 1,100 | 0.5 |
| 07/02/2025 |
24.73
|
440,291 | 24.92 | 25.71 | 24.73 | 14,700 | 2,400 | 0.3 |
| 06/02/2025 |
24.92
|
250,069 | 25.31 | 25.51 | 24.82 | 0 | 100 | -0.0 |
| 05/02/2025 |
25.31
|
316,261 | 25.31 | 25.31 | 24.92 | 0 | 3,800 | -0.1 |
| 04/02/2025 |
25.31
|
780,080 | 24.43 | 25.31 | 24.43 | 0 | 5,000 | -0.1 |
| 03/02/2025 |
24.43
|
445,800 | 24.14 | 24.53 | 23.65 | 16,900 | 0 | 0 |
| 24/01/2025 |
24.14
|
290,685 | 24.14 | 24.43 | 23.94 | 0 | 0 | 0 |
| 23/01/2025 |
24.14
|
263,154 | 23.94 | 24.33 | 23.84 | 0 | 4,700 | -0.1 |
| 22/01/2025 |
23.94
|
447,887 | 24.53 | 24.53 | 23.94 | 300 | 300 | -0.0 |
| 21/01/2025 |
24.53
|
499,858 | 22.08 | 24.73 | 22.08 | 10,900 | 0 | 0.3 |
| 20/01/2025 |
24.33
|
842,967 | 25.31 | 25.31 | 24.24 | 0 | 3,100 | -0.1 |
| 17/01/2025 |
25.31
|
630,622 | 25.02 | 25.51 | 24.63 | 5,000 | 0 | 0.1 |
| 16/01/2025 |
25.02
|
370,824 | 25.12 | 25.31 | 24.63 | 0 | 5,000 | -0.1 |
| 15/01/2025 |
25.02
|
1,400,540 | 24.14 | 25.41 | 23.84 | 3,100 | 20,700 | -0.4 |
| 14/01/2025 |
24.14
|
305,742 | 24.33 | 24.53 | 23.94 | 0 | 2,600 | -0.1 |
| 13/01/2025 |
24.33
|
714,972 | 23.16 | 24.63 | 22.96 | 4,700 | 3,800 | 0.0 |
| 10/01/2025 |
23.35
|
824,513 | 23.55 | 24.43 | 23.35 | 0 | 0 | 0 |
| 09/01/2025 |
23.55
|
444,700 | 22.57 | 23.75 | 22.57 | 3,400 | 3,400 | -0.0 |
| 08/01/2025 |
22.67
|
263,476 | 22.96 | 23.16 | 22.67 | 3,801 | 3,800 | 0.0 |
| 07/01/2025 |
22.86
|
396,002 | 22.96 | 23.35 | 22.37 | 0 | 0 | 0 |
| 06/01/2025 |
22.86
|
1,002,960 | 22.18 | 24.04 | 22.18 | 3,400 | 9,300 | -0.1 |
| 03/01/2025 |
22.18
|
461,702 | 21.49 | 22.57 | 21.49 | 5,600 | 31,607 | -0.6 |
| 02/01/2025 |
21.49
|
436,275 | 22.18 | 22.18 | 21.49 | 7,500 | 17 | 0.2 |
| 31/12/2024 |
21.98
|
119,379 | 22.27 | 22.27 | 21.88 | 0 | 0 | 0 |
| 30/12/2024 |
22.27
|
332,597 | 22.57 | 22.86 | 22.08 | 700 | 400 | 0.0 |
| 27/12/2024 |
22.57
|
387,889 | 22.76 | 22.86 | 21.98 | 0 | 0 | 0 |
| 26/12/2024 |
22.57
|
595,867 | 22.47 | 23.25 | 22.47 | 0 | 400 | -0.0 |
| 25/12/2024 |
22.37
|
501,832 | 20.61 | 22.37 | 20.61 | 6,000 | 900 | 0.1 |
| 24/12/2024 |
20.41
|
63,961 | 20.61 | 20.80 | 20.31 | 0 | 3,100 | -0.1 |
| 23/12/2024 |
20.61
|
96,532 | 20.31 | 20.70 | 20.11 | 0 | 0 | 0 |
| 20/12/2024 |
20.11
|
99,380 | 20.51 | 20.80 | 20.11 | 0 | 35,000 | -0.7 |