| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.90 | -8.98% | 210,735,300 | -1,575,700 | 0 |
19.25
34.45
20
|
|
2 tháng
(2026-07-20) |
-0.75 | -3.75% | 416,498,100 | -1,575,700 | 0 |
18.45
34.45
20
|
|
3 tháng
(2026-06-19) |
-5.35 | -21.75% | 574,015,400 | -1,575,700 | 0 |
18.45
34.45
20
|
|
6 tháng
(2026-03-23) |
-5.20 | -21.28% | 1,098,518,300 | -1,575,700 | 0 |
18.45
34.45
20
|
|
12 tháng
(2025-09-22) |
-10.83 | -36.01% | 2,502,451,200 | -1,575,700 | 0 |
14.41
34.45
20
|
|
24 tháng
(2024-09-27) |
-6.58 | -25.49% | 4,824,837,500 | -1,575,700 | 0 |
14.10
34.97
20
|
|
36 tháng
(2023-10-03) |
-2.09 | -9.81% | 6,375,526,000 | -1,575,700 | 0 |
10.75
34.97
20
|
|
60 tháng
(2021-10-13) |
-5.01 | -20.66% | 8,926,251,200 | 1,996,745 | -101.9 |
9.27
34.97
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
30.15
|
17,059,300 | 30.52 | 31.31 | 30.01 | 0 | 0 | 0 |
| 22/07/2025 |
30.26
|
16,920,700 | 29.25 | 30.30 | 28.99 | 0 | 0 | 0 |
| 21/07/2025 |
29.46
|
20,149,500 | 30.23 | 30.26 | 29.43 | 0 | 0 | 0 |
| 18/07/2025 |
30.23
|
14,718,000 | 30.08 | 30.88 | 30.01 | 0 | 0 | 0 |
| 17/07/2025 |
29.94
|
18,552,600 | 30.44 | 30.55 | 29.75 | 0 | 0 | 0 |
| 16/07/2025 |
30.23
|
16,252,200 | 29.72 | 30.55 | 29.50 | 0 | 0 | 0 |
| 15/07/2025 |
29.65
|
25,103,200 | 30.23 | 31.60 | 29.61 | 0 | 0 | 0 |
| 14/07/2025 |
30.19
|
13,532,100 | 30.59 | 30.77 | 29.90 | 0 | 0 | 0 |
| 11/07/2025 |
29.75
|
29,775,700 | 27.87 | 29.75 | 27.69 | 0 | 0 | 0 |
| 10/07/2025 |
27.83
|
14,171,900 | 28.01 | 28.09 | 27.47 | 0 | 0 | 0 |
| 09/07/2025 |
27.73
|
18,911,200 | 27.25 | 28.20 | 27.25 | 0 | 0 | 0 |
| 08/07/2025 |
27.22
|
10,687,700 | 26.96 | 27.29 | 26.89 | 0 | 0 | 0 |
| 07/07/2025 |
26.89
|
10,014,400 | 26.82 | 27.11 | 26.78 | 0 | 0 | 0 |
| 04/07/2025 |
26.60
|
5,153,400 | 26.82 | 26.96 | 26.46 | 0 | 0 | 0 |
| 03/07/2025 |
26.67
|
16,706,500 | 26.46 | 27.04 | 26.28 | 0 | 0 | 0 |
| 02/07/2025 |
26.46
|
11,563,400 | 25.66 | 26.78 | 25.66 | 0 | 0 | 0 |
| 01/07/2025 |
25.66
|
4,491,000 | 25.91 | 25.99 | 25.59 | 0 | 0 | 0 |
| 30/06/2025 |
25.91
|
4,947,400 | 25.95 | 26.20 | 25.91 | 0 | 0 | 0 |
| 27/06/2025 |
25.70
|
4,808,700 | 25.77 | 25.99 | 25.62 | 0 | 0 | 0 |
| 26/06/2025 |
25.73
|
4,491,100 | 26.09 | 26.09 | 25.66 | 0 | 0 | 0 |
| 25/06/2025 |
25.99
|
6,468,800 | 26.06 | 26.35 | 25.80 | 0 | 0 | 0 |
| 24/06/2025 |
25.95
|
7,975,500 | 25.77 | 26.31 | 25.77 | 0 | 0 | 0 |
| 23/06/2025 |
25.51
|
7,011,400 | 25.55 | 25.73 | 25.44 | 0 | 0 | 0 |
| 20/06/2025 |
25.95
|
3,951,700 | 25.99 | 26.17 | 25.73 | 0 | 0 | 0 |
| 19/06/2025 |
25.80
|
2,913,000 | 25.84 | 25.99 | 25.77 | 0 | 0 | 0 |
| 18/06/2025 |
25.91
|
6,285,500 | 26.06 | 26.42 | 25.88 | 0 | 0 | 0 |
| 17/06/2025 |
26.13
|
4,801,200 | 26.20 | 26.20 | 25.95 | 0 | 0 | 0 |
| 16/06/2025 |
26.02
|
4,736,100 | 25.59 | 26.06 | 25.55 | 0 | 0 | 0 |
| 13/06/2025 |
25.62
|
7,465,500 | 25.84 | 26.02 | 25.51 | 0 | 0 | 0 |
| 12/06/2025 |
26.20
|
5,392,400 | 25.84 | 26.24 | 25.84 | 0 | 0 | 0 |
| 11/06/2025 |
25.70
|
2,549,000 | 25.77 | 25.84 | 25.66 | 0 | 0 | 0 |
| 10/06/2025 |
25.70
|
4,648,300 | 25.48 | 25.91 | 25.48 | 0 | 0 | 0 |
| 09/06/2025 |
25.51
|
6,810,800 | 26.02 | 26.20 | 25.51 | 0 | 0 | 0 |
| 06/06/2025 |
26.02
|
11,235,300 | 26.60 | 26.67 | 26.02 | 0 | 0 | 0 |
| 05/06/2025 |
26.71
|
5,470,700 | 26.53 | 26.86 | 26.49 | 0 | 0 | 0 |
| 04/06/2025 |
26.57
|
6,730,500 | 27.15 | 27.15 | 26.53 | 0 | 0 | 0 |
| 03/06/2025 |
26.96
|
18,065,200 | 26.78 | 27.40 | 26.67 | 0 | 0 | 0 |
| 02/06/2025 |
26.31
|
4,953,300 | 26.02 | 26.42 | 25.99 | 0 | 0 | 0 |
| 30/05/2025 |
26.09
|
7,413,000 | 26.24 | 26.96 | 26.09 | 0 | 0 | 0 |
| 29/05/2025 |
26.20
|
7,379,300 | 26.67 | 26.67 | 26.20 | 0 | 0 | 0 |
| 28/05/2025 |
26.49
|
10,927,500 | 26.96 | 27.22 | 26.46 | 0 | 0 | 0 |
| 27/05/2025 |
26.82
|
7,678,900 | 26.96 | 27.11 | 26.71 | 0 | 0 | 0 |
| 26/05/2025 |
26.82
|
7,758,200 | 26.38 | 26.82 | 25.66 | 0 | 0 | 0 |
| 23/05/2025 |
26.28
|
5,002,400 | 26.38 | 26.67 | 26.20 | 0 | 0 | 0 |
| 22/05/2025 |
26.46
|
10,249,600 | 26.60 | 27.29 | 26.46 | 0 | 0 | 0 |
| 21/05/2025 |
26.82
|
6,829,100 | 26.96 | 27.15 | 26.60 | 0 | 0 | 0 |
| 20/05/2025 |
26.78
|
6,869,500 | 26.60 | 27.22 | 26.46 | 0 | 0 | 0 |
| 19/05/2025 |
26.60
|
8,209,800 | 27.04 | 27.04 | 26.53 | 0 | 0 | 0 |
| 16/05/2025 |
27.22
|
10,657,800 | 27.54 | 27.91 | 27.15 | 0 | 0 | 0 |
| 15/05/2025 |
27.47
|
8,566,700 | 27.62 | 27.65 | 27.33 | 0 | 0 | 0 |
| 14/05/2025 |
27.33
|
16,062,200 | 26.71 | 27.47 | 26.57 | 0 | 0 | 0 |
| 13/05/2025 |
26.71
|
7,999,800 | 26.93 | 27.22 | 26.60 | 0 | 0 | 0 |
| 12/05/2025 |
26.42
|
7,581,800 | 26.38 | 26.53 | 26.06 | 0 | 0 | 0 |
| 09/05/2025 |
26.35
|
5,254,000 | 26.75 | 26.86 | 26.35 | 0 | 0 | 0 |
| 08/05/2025 |
26.71
|
5,882,000 | 26.42 | 26.93 | 26.38 | 0 | 0 | 0 |
| 07/05/2025 |
26.38
|
8,550,700 | 26.67 | 26.78 | 26.31 | 0 | 0 | 0 |
| 06/05/2025 |
26.82
|
7,511,000 | 26.96 | 27.29 | 26.75 | 0 | 0 | 0 |
| 05/05/2025 |
26.82
|
5,868,000 | 27.18 | 27.25 | 26.75 | 0 | 0 | 0 |
| 02/05/2025 |
34.70
|
6,848,700 | 35 | 35 | 34.45 | 0 | 0 | 0 |
| 01/05/2025 |
32.80
|
4,665,800 | 33.55 | 33.60 | 32.80 | 0 | 0 | 0 |
| 30/04/2025 |
19.60
|
13,099,900 | 20 | 20.20 | 19.45 | 0 | 0 | 0 |
| 29/04/2025 |
26.82
|
5,562,300 | 26.64 | 26.82 | 26.49 | 0 | 0 | 0 |
| 28/04/2025 |
26.64
|
5,789,300 | 26.42 | 26.67 | 26.24 | 0 | 0 | 0 |
| 25/04/2025 |
26.35
|
6,206,800 | 26.71 | 26.71 | 26.28 | 0 | 0 | 0 |
| 24/04/2025 |
26.64
|
6,724,600 | 26.42 | 26.78 | 26.02 | 0 | 0 | 0 |
| 23/04/2025 |
26.31
|
4,626,300 | 26.75 | 26.75 | 26.17 | 0 | 0 | 0 |
| 22/04/2025 |
25.95
|
15,018,300 | 25.44 | 26.28 | 24.10 | 0 | 0 | 0 |
| 21/04/2025 |
25.88
|
16,991,100 | 26.96 | 27.15 | 25.73 | 0 | 0 | 0 |
| 18/04/2025 |
26.86
|
12,113,100 | 27.44 | 28.01 | 26.86 | 0 | 0 | 0 |
| 17/04/2025 |
27.25
|
9,724,600 | 26.31 | 27.25 | 26.31 | 0 | 0 | 0 |
| 16/04/2025 |
26.67
|
11,600,900 | 26.53 | 27.11 | 26.53 | 0 | 0 | 0 |
| 15/04/2025 |
26.46
|
8,572,200 | 26.60 | 26.96 | 26.13 | 0 | 0 | 0 |
| 14/04/2025 |
27.04
|
11,510,600 | 26.49 | 27.04 | 26.17 | 0 | 0 | 0 |
| 11/04/2025 |
26.31
|
15,848,500 | 24.83 | 26.35 | 24.79 | 0 | 0 | 0 |
| 10/04/2025 |
24.83
|
344,800 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
| 09/04/2025 |
23.23
|
20,599,600 | 23.23 | 25.15 | 23.23 | 0 | 0 | 0 |
| 08/04/2025 |
24.97
|
6,872,100 | 25.88 | 26.09 | 24.97 | 0 | 0 | 0 |
| 07/04/2025 |
36.70
|
5,153,400 | 37 | 37.20 | 36.50 | 0 | 0 | 0 |
| 04/04/2025 |
26.82
|
17,504,100 | 24.64 | 26.82 | 24.50 | 0 | 0 | 0 |
| 03/04/2025 |
26.31
|
20,816,600 | 27.58 | 27.69 | 26.31 | 0 | 0 | 0 |
| 02/04/2025 |
28.27
|
9,667,700 | 28.27 | 28.67 | 28.01 | 0 | 0 | 0 |
| 01/04/2025 |
28.27
|
6,249,400 | 27.91 | 28.27 | 27.73 | 0 | 0 | 0 |
| 31/03/2025 |
27.76
|
7,304,800 | 27.40 | 27.87 | 27.40 | 0 | 0 | 0 |
| 28/03/2025 |
27.62
|
9,316,800 | 27.87 | 28.01 | 27.22 | 0 | 0 | 0 |
| 27/03/2025 |
27.76
|
7,127,800 | 27.58 | 28.09 | 27.58 | 0 | 0 | 0 |
| 26/03/2025 |
27.83
|
7,675,700 | 28.23 | 28.34 | 27.76 | 0 | 0 | 0 |
| 25/03/2025 |
28.30
|
6,651,000 | 28.67 | 28.81 | 28.16 | 0 | 0 | 0 |
| 24/03/2025 |
28.59
|
9,763,500 | 28.38 | 28.59 | 27.80 | 0 | 0 | 0 |
| 21/03/2025 |
28.34
|
12,817,200 | 28.27 | 28.67 | 28.27 | 0 | 0 | 0 |
| 20/03/2025 |
28.41
|
8,059,900 | 28.23 | 28.70 | 28.12 | 0 | 0 | 0 |
| 19/03/2025 |
28.09
|
8,197,500 | 28.34 | 28.34 | 27.98 | 0 | 0 | 0 |
| 18/03/2025 |
28.34
|
8,146,800 | 28.78 | 28.78 | 28.34 | 0 | 0 | 0 |
| 17/03/2025 |
28.59
|
6,424,600 | 28.34 | 28.59 | 28.20 | 0 | 0 | 0 |
| 14/03/2025 |
28.20
|
6,108,000 | 28.05 | 28.41 | 27.91 | 0 | 0 | 0 |
| 13/03/2025 |
28.16
|
10,374,700 | 28.41 | 28.63 | 27.98 | 0 | 0 | 0 |
| 12/03/2025 |
28.45
|
9,691,800 | 28.85 | 28.92 | 28.23 | 0 | 0 | 0 |
| 11/03/2025 |
28.59
|
10,530,100 | 28.23 | 28.63 | 28.05 | 0 | 0 | 0 |
| 10/03/2025 |
28.45
|
13,958,600 | 28.41 | 28.92 | 28.20 | 0 | 0 | 0 |
| 07/03/2025 |
28.23
|
10,518,000 | 28.05 | 28.41 | 27.76 | 0 | 0 | 0 |
| 06/03/2025 |
27.91
|
13,621,300 | 26.93 | 27.91 | 26.93 | 0 | 0 | 0 |