| 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) |
-1.50 | -5.40% | 335,404,100 | -13,834,522 | 0 |
26.15
28.15
26.15
|
|
2 tháng
(2026-04-13) |
-2.10 | -7.39% | 686,709,200 | -503,507 | 0 |
26.15
28.95
26.15
|
|
3 tháng
(2026-03-16) |
-2.10 | -7.39% | 1,342,703,100 | -8,875,552 | -194.1 |
25.40
29.40
26.15
|
|
6 tháng
(2025-12-15) |
-2.10 | -7.39% | 3,310,818,700 | -14,523,352 | -398.2 |
25.40
33.70
26.15
|
|
12 tháng
(2025-06-17) |
5.12 | 24.15% | 8,724,482,100 | -87,551,105 | -5,922.4 |
20.96
37.75
26.15
|
|
24 tháng
(2024-06-24) |
2.31 | 9.62% | 12,777,180,600 | -254,288,470 | -9,640.1 |
18.30
37.75
26.15
|
|
36 tháng
(2023-06-28) |
7.86 | 42.59% | 18,206,779,800 | -286,320,050 | -10,700.0 |
17.79
37.75
26.15
|
|
60 tháng
(2021-07-08) |
3.84 | 17.08% | 26,237,434,100 | -226,477,946 | -11,827.5 |
9.27
37.75
26.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
23.36
|
15,067,400 | 23.54 | 23.63 | 23.36 | 49,530 | 427,253 | -10.0 |
| 26/03/2025 |
23.54
|
26,160,400 | 23.89 | 24.03 | 23.45 | 1,110,420 | 1,189,978 | -2.1 |
| 25/03/2025 |
23.89
|
23,603,700 | 24.25 | 24.38 | 23.89 | 0 | 0 | 0 |
| 24/03/2025 |
24.12
|
24,444,800 | 23.76 | 24.12 | 23.54 | 1,880,100 | 2,851,567 | -25.7 |
| 21/03/2025 |
23.63
|
21,205,500 | 23.63 | 23.85 | 23.54 | 0 | 0 | 0 |
| 20/03/2025 |
23.58
|
19,539,500 | 23.67 | 23.85 | 23.45 | 41,220 | 3,085,647 | -80.9 |
| 19/03/2025 |
23.58
|
24,310,900 | 23.72 | 23.85 | 23.54 | 637,200 | 4,065,047 | -91.2 |
| 18/03/2025 |
23.80
|
29,540,500 | 24.07 | 24.38 | 23.80 | 1,713,043 | 5,459,973 | -101.8 |
| 17/03/2025 |
23.98
|
18,091,800 | 24.07 | 24.12 | 23.85 | 2,081,932 | 1,561,447 | 14.2 |
| 14/03/2025 |
23.94
|
29,000,300 | 23.98 | 24.16 | 23.80 | 5,142,997 | 3,821,900 | 35.7 |
| 13/03/2025 |
23.94
|
50,816,000 | 23.76 | 24.34 | 23.49 | 7,188,725 | 2,398,774 | 129.4 |
| 12/03/2025 |
23.72
|
26,789,200 | 23.85 | 23.94 | 23.58 | 1,100,128 | 3,171,860 | -55.3 |
| 11/03/2025 |
23.72
|
26,426,500 | 23.40 | 23.72 | 23.40 | 2,224,865 | 2,733,972 | -13.5 |
| 10/03/2025 |
23.67
|
45,642,300 | 23.98 | 24.20 | 23.54 | 1,171,915 | 5,139,158 | -107.0 |
| 07/03/2025 |
23.89
|
22,896,800 | 24.07 | 24.12 | 23.80 | 2,077,800 | 2,931,390 | -23.0 |
| 06/03/2025 |
23.89
|
44,988,800 | 23.27 | 23.94 | 23.27 | 1,621,717 | 3,807,253 | -57.7 |
| 05/03/2025 |
23.18
|
27,564,200 | 23.45 | 23.67 | 23.18 | 2,856,530 | 2,042,420 | 21.4 |
| 04/03/2025 |
23.40
|
24,072,400 | 23.49 | 23.63 | 23.18 | 147,811 | 2,298,705 | -56.6 |
| 03/03/2025 |
23.63
|
25,645,100 | 23.36 | 23.80 | 23.23 | 1,534,403 | 784,005 | 20.0 |
| 28/02/2025 |
23.36
|
41,396,500 | 23.27 | 23.80 | 23.27 | 1,109,520 | 2,094,919 | -25.9 |
| 27/02/2025 |
23.18
|
17,996,300 | 23.05 | 23.18 | 22.74 | 221,400 | 1,022,452 | -20.7 |
| 26/02/2025 |
22.96
|
25,212,900 | 22.96 | 23.18 | 22.74 | 827,419 | 2,124,250 | -33.4 |
| 25/02/2025 |
22.96
|
28,069,100 | 23.01 | 23.27 | 22.87 | 911,120 | 1,486,355 | -14.9 |
| 24/02/2025 |
22.96
|
25,063,000 | 22.47 | 22.96 | 22.43 | 2,263,976 | 1,910,138 | 8.8 |
| 21/02/2025 |
22.52
|
11,577,200 | 22.38 | 22.56 | 22.34 | 1,132,301 | 434,156 | 17.7 |
| 20/02/2025 |
22.43
|
13,806,600 | 22.61 | 22.69 | 22.43 | 65,450 | 2,365,305 | -58.3 |
| 19/02/2025 |
22.52
|
15,517,000 | 22.43 | 22.56 | 22.25 | 423,200 | 1,525,777 | -27.8 |
| 18/02/2025 |
22.34
|
9,839,100 | 22.29 | 22.47 | 22.21 | 620,601 | 717,725 | -2.4 |
| 17/02/2025 |
22.21
|
18,463,600 | 22.12 | 22.52 | 22.03 | 472,515 | 1,967,824 | -37.5 |
| 14/02/2025 |
22.12
|
16,151,100 | 22.21 | 22.47 | 22.12 | 3,043,625 | 1,554,380 | 37.4 |
| 13/02/2025 |
22.03
|
6,768,300 | 21.98 | 22.12 | 21.94 | 140,360 | 1,274,150 | -28.1 |
| 12/02/2025 |
21.98
|
6,964,800 | 22.03 | 22.25 | 21.98 | 976,600 | 1,972,390 | -24.7 |
| 11/02/2025 |
21.94
|
12,930,400 | 22.16 | 22.21 | 21.89 | 643,743 | 4,110,884 | -86.0 |
| 10/02/2025 |
22.12
|
15,857,200 | 22.16 | 22.34 | 21.89 | 1,696,400 | 254,860 | 35.9 |
| 07/02/2025 |
22.21
|
7,845,200 | 22.25 | 22.38 | 22.16 | 300,679 | 684,181 | -9.6 |
| 06/02/2025 |
22.25
|
9,261,600 | 22.38 | 22.56 | 22.25 | 280,140 | 1,605,695 | -33.3 |
| 05/02/2025 |
22.25
|
9,632,200 | 22.61 | 22.61 | 22.25 | 447,520 | 2,643,118 | -55.2 |
| 04/02/2025 |
22.47
|
15,668,800 | 22.12 | 22.61 | 22.03 | 758,505 | 3,275,158 | -63.0 |
| 03/02/2025 |
22.07
|
12,138,800 | 22.07 | 22.25 | 21.98 | 929,082 | 2,215,225 | -32.1 |
| 24/01/2025 |
22.43
|
9,711,000 | 22.29 | 22.43 | 22.21 | 2,370,013 | 891,243 | 37.2 |
| 23/01/2025 |
22.34
|
18,477,200 | 21.72 | 22.43 | 21.72 | 2,883,863 | 903,180 | 49.6 |
| 22/01/2025 |
21.67
|
9,555,200 | 21.76 | 21.98 | 21.67 | 196,910 | 645,878 | -11.0 |
| 21/01/2025 |
21.72
|
8,023,600 | 21.81 | 22.03 | 21.67 | 1,169,726 | 406,411 | 18.8 |
| 20/01/2025 |
21.76
|
6,981,800 | 21.89 | 21.89 | 21.63 | 125,103 | 765,843 | -15.7 |
| 17/01/2025 |
21.81
|
7,043,000 | 21.67 | 21.85 | 21.54 | 240,690 | 661,126 | -10.2 |
| 16/01/2025 |
21.67
|
18,541,100 | 21.67 | 22.38 | 21.58 | 78,050 | 4,850,391 | -117.5 |
| 15/01/2025 |
21.45
|
9,867,500 | 21.45 | 21.63 | 21.32 | 492,908 | 2,112,242 | -39.1 |
| 14/01/2025 |
21.27
|
8,104,900 | 21.50 | 21.50 | 21.23 | 365,197 | 1,678,488 | -31.5 |
| 13/01/2025 |
21.45
|
10,836,600 | 20.92 | 21.58 | 20.92 | 640,340 | 1,523,459 | -21.1 |
| 10/01/2025 |
21.05
|
21,372,700 | 21.58 | 21.81 | 20.87 | 227,579 | 1,795,780 | -38.1 |
| 09/01/2025 |
21.67
|
8,907,600 | 21.94 | 22.16 | 21.67 | 241,338 | 1,894,700 | -40.7 |
| 08/01/2025 |
21.94
|
9,134,400 | 21.76 | 22.03 | 21.72 | 281,020 | 1,984,080 | -41.8 |
| 07/01/2025 |
21.81
|
18,563,600 | 22.52 | 22.52 | 21.76 | 445,404 | 2,826,455 | -58.8 |
| 06/01/2025 |
22.12
|
9,985,000 | 22.52 | 22.65 | 22.07 | 306,952 | 276,945 | 0.7 |
| 03/01/2025 |
22.52
|
16,065,900 | 23.01 | 23.05 | 22.52 | 217,723 | 1,803,103 | -40.7 |
| 02/01/2025 |
23.05
|
8,938,200 | 23.14 | 23.40 | 23.01 | 338,929 | 1,414,845 | -28.0 |
| 31/12/2024 |
23.14
|
8,234,000 | 23.49 | 23.49 | 23.14 | 88,074 | 257,540 | -4.5 |
| 30/12/2024 |
23.49
|
11,494,000 | 23.63 | 23.89 | 23.49 | 2,042,043 | 306,941 | 46.2 |
| 27/12/2024 |
23.63
|
16,346,900 | 23.45 | 23.72 | 23.36 | 2,905,557 | 523,310 | 63.3 |
| 26/12/2024 |
23.40
|
8,764,400 | 23.54 | 23.63 | 23.40 | 1,927,174 | 289,205 | 43.4 |
| 25/12/2024 |
23.58
|
26,221,100 | 23.09 | 23.76 | 23.01 | 4,142,447 | 626,634 | 92.9 |
| 24/12/2024 |
23.05
|
12,299,200 | 22.96 | 23.05 | 22.65 | 1,641,875 | 435,223 | 31.1 |
| 23/12/2024 |
22.96
|
7,842,600 | 23.27 | 23.36 | 22.96 | 414,482 | 155,320 | 6.8 |
| 20/12/2024 |
23.32
|
12,287,800 | 23.18 | 23.32 | 23.01 | 2,218,423 | 793,731 | 37.4 |
| 19/12/2024 |
23.27
|
30,712,700 | 22.92 | 23.27 | 22.61 | 3,622,140 | 8,919,700 | -135.3 |
| 18/12/2024 |
23.27
|
7,203,300 | 23.09 | 23.27 | 22.92 | 86,285 | 287,560 | -5.2 |
| 17/12/2024 |
23.09
|
6,199,400 | 23.18 | 23.23 | 22.96 | 98,358 | 822,803 | -18.8 |
| 16/12/2024 |
23.18
|
14,599,300 | 23.01 | 23.27 | 22.87 | 4,048,231 | 1,214,932 | 73.6 |
| 13/12/2024 |
22.92
|
10,969,600 | 23.05 | 23.09 | 22.83 | 1,096,911 | 565,664 | 13.8 |
| 12/12/2024 |
23.09
|
12,180,000 | 23.18 | 23.49 | 23.09 | 726,200 | 536,712 | 4.9 |
| 11/12/2024 |
23.23
|
12,560,400 | 23.36 | 23.45 | 23.05 | 139,238 | 806,170 | -17.4 |
| 10/12/2024 |
23.32
|
12,619,100 | 23.23 | 23.45 | 23.09 | 568,900 | 347,572 | 5.8 |
| 09/12/2024 |
23.27
|
18,860,200 | 23.36 | 23.45 | 23.09 | 218,930 | 1,283,673 | -27.9 |
| 06/12/2024 |
23.40
|
33,824,400 | 23.09 | 23.49 | 22.92 | 6,010,158 | 710,340 | 138.8 |
| 05/12/2024 |
22.83
|
35,613,300 | 21.41 | 22.83 | 21.01 | 4,342,390 | 1,476,437 | 71.2 |
| 04/12/2024 |
21.36
|
9,139,300 | 21.54 | 21.58 | 21.32 | 319,500 | 406,480 | -2.1 |
| 03/12/2024 |
21.58
|
12,527,000 | 21.72 | 21.76 | 21.54 | 83,700 | 209,500 | -3.1 |
| 02/12/2024 |
21.72
|
7,836,700 | 21.85 | 21.98 | 21.58 | 554,300 | 1,258,700 | -17.3 |
| 29/11/2024 |
21.81
|
9,018,200 | 21.58 | 21.89 | 21.50 | 568,730 | 386,280 | 4.5 |
| 28/11/2024 |
21.58
|
8,460,700 | 21.72 | 21.81 | 21.54 | 125,410 | 3,248,051 | -76.0 |
| 27/11/2024 |
21.58
|
9,322,900 | 21.85 | 21.94 | 21.54 | 287,285 | 1,821,780 | -37.5 |
| 26/11/2024 |
21.85
|
9,334,300 | 21.85 | 22.12 | 21.76 | 379,650 | 121,901 | 6.4 |
| 25/11/2024 |
21.76
|
10,156,700 | 21.67 | 21.76 | 21.50 | 753,179 | 1,650,100 | -21.8 |
| 22/11/2024 |
21.63
|
12,804,200 | 21.76 | 21.85 | 21.54 | 588,042 | 5,150,841 | -111.3 |
| 21/11/2024 |
21.85
|
14,195,600 | 21.58 | 21.89 | 21.36 | 291,600 | 5,370,678 | -122.9 |
| 20/11/2024 |
21.58
|
17,961,700 | 21.23 | 21.94 | 21.10 | 1,191,950 | 5,326,143 | -100.4 |
| 19/11/2024 |
21.18
|
10,705,300 | 21.63 | 21.76 | 21.14 | 273,637 | 4,677,660 | -106.4 |
| 18/11/2024 |
21.58
|
24,877,000 | 21.27 | 21.85 | 21.14 | 2,124,600 | 13,105,069 | -264.3 |
| 15/11/2024 |
21.27
|
25,501,800 | 21.94 | 21.94 | 21.14 | 1,568,411 | 10,728,720 | -220.6 |
| 14/11/2024 |
21.94
|
12,754,600 | 22.61 | 22.61 | 21.89 | 416,445 | 2,799,100 | -60.0 |
| 13/11/2024 |
22.61
|
12,418,200 | 22.83 | 22.83 | 22.43 | 2,517,402 | 4,672,469 | -54.8 |
| 12/11/2024 |
22.83
|
10,035,100 | 22.92 | 23.23 | 22.69 | 398,200 | 1,351,400 | -24.6 |
| 11/11/2024 |
22.83
|
12,696,500 | 23.18 | 23.18 | 22.69 | 434,300 | 2,985,800 | -65.6 |
| 08/11/2024 |
23.18
|
7,720,000 | 23.40 | 23.49 | 23.14 | 146,300 | 1,713,600 | -41.2 |
| 07/11/2024 |
23.40
|
5,991,000 | 23.67 | 23.72 | 23.40 | 550,400 | 1,294,300 | -19.7 |
| 06/11/2024 |
23.49
|
10,676,500 | 23.36 | 23.63 | 23.27 | 0 | 0 | 0 |
| 05/11/2024 |
23.23
|
3,203,100 | 23.32 | 23.49 | 23.23 | 255,500 | 641,600 | -10.2 |
| 04/11/2024 |
23.32
|
13,413,500 | 23.27 | 23.58 | 23.01 | 770,700 | 2,541,500 | -46.4 |
| 01/11/2024 |
23.27
|
8,377,200 | 23.54 | 23.54 | 23.14 | 755,200 | 1,739,500 | -25.9 |
| 31/10/2024 |
23.63
|
7,085,500 | 23.40 | 23.63 | 23.36 | 666,100 | 1,232,200 | -14.8 |