| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
96 | 74.13% | 90,049,000 | -12,358,405 | 0 |
129.50
225.50
214
|
|
2 tháng
(2026-03-02) |
58.30 | 34.87% | 175,988,800 | -27,566,376 | -1,773.4 |
124
225.50
214
|
|
3 tháng
(2026-01-29) |
85 | 60.50% | 280,905,100 | -44,647,676 | -3,920.0 |
121.60
225.50
214
|
|
6 tháng
(2025-10-31) |
130 | 136.13% | 611,288,800 | -80,318,576 | -9,403.6 |
95.50
225.50
214
|
|
12 tháng
(2025-05-05) |
190.50 | 544.29% | 1,146,992,100 | -87,069,483 | -10,739.7 |
35
225.50
214
|
|
24 tháng
(2024-05-09) |
202.80 | 893.39% | 1,959,982,100 | -112,927,736 | -11,630.8 |
19.95
225.50
214
|
|
36 tháng
(2023-05-15) |
198.30 | 729.04% | 3,356,834,200 | -139,166,135 | -12,804.8 |
19.95
225.50
214
|
|
60 tháng
(2021-05-25) |
171.14 | 314.86% | 4,460,906,700 | -242,191,302 | -23,181.8 |
19.95
225.50
214
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
20.13
|
996,500 | 20.25 | 20.25 | 20.10 | 247,900 | 30,001 | 8.8 |
| 13/02/2025 |
20.13
|
1,052,900 | 19.95 | 20.15 | 19.93 | 225,418 | 89,878 | 5.4 |
| 12/02/2025 |
19.95
|
940,900 | 19.98 | 20.05 | 19.95 | 194,110 | 116,218 | 3.1 |
| 11/02/2025 |
19.98
|
1,436,000 | 20 | 20.05 | 19.93 | 177,800 | 320,172 | -5.7 |
| 10/02/2025 |
20
|
1,534,300 | 20.18 | 20.18 | 20 | 30,100 | 268,414 | -9.6 |
| 07/02/2025 |
20.33
|
1,394,900 | 20.25 | 20.35 | 20.13 | 586,999 | 119,134 | 19.0 |
| 06/02/2025 |
20.23
|
1,314,600 | 20.18 | 20.28 | 20.03 | 560,400 | 51,420 | 20.5 |
| 05/02/2025 |
20.03
|
1,059,300 | 20.10 | 20.23 | 20.03 | 175,300 | 275,250 | -4.0 |
| 04/02/2025 |
20.05
|
1,440,900 | 20.03 | 20.10 | 19.93 | 119,200 | 41,504 | 3.1 |
| 03/02/2025 |
20
|
1,388,500 | 20.10 | 20.15 | 19.95 | 35,500 | 192,988 | -6.3 |
| 24/01/2025 |
20.20
|
1,387,900 | 20.13 | 20.25 | 20.10 | 259,900 | 336,000 | -3.1 |
| 23/01/2025 |
20.20
|
1,420,100 | 20.20 | 20.33 | 20.13 | 273,600 | 121,698 | 6.2 |
| 22/01/2025 |
20.20
|
1,135,200 | 20.25 | 20.25 | 20.05 | 282,726 | 116,294 | 6.7 |
| 21/01/2025 |
20.23
|
1,313,500 | 20.28 | 20.28 | 20.15 | 646,960 | 252,514 | 15.9 |
| 20/01/2025 |
20.20
|
646,200 | 20.15 | 20.23 | 20.13 | 93,850 | 52,070 | 1.7 |
| 17/01/2025 |
20.23
|
1,173,800 | 20.25 | 20.28 | 20.13 | 60,700 | 144,125 | -3.4 |
| 16/01/2025 |
20.23
|
1,999,800 | 20.15 | 20.33 | 20.05 | 315,000 | 3,572,700 | -131.1 |
| 15/01/2025 |
20.13
|
874,200 | 20.15 | 20.18 | 20 | 90,050 | 13,113 | 3.1 |
| 14/01/2025 |
20.10
|
2,326,300 | 20.10 | 20.10 | 19.90 | 161,200 | 532,330 | -14.8 |
| 13/01/2025 |
20.15
|
1,680,700 | 19.85 | 20.18 | 19.85 | 108,400 | 143,553 | -1.4 |
| 10/01/2025 |
20.25
|
1,104,600 | 20.38 | 20.45 | 20.20 | 148,489 | 166,348 | -0.7 |
| 09/01/2025 |
20.38
|
1,187,900 | 20.28 | 20.50 | 20.25 | 56,134 | 142,012 | -3.5 |
| 08/01/2025 |
20.25
|
925,800 | 20.20 | 20.28 | 20.15 | 127,500 | 54,723 | 2.9 |
| 07/01/2025 |
20.25
|
1,965,000 | 20.15 | 20.28 | 20.10 | 349,700 | 96,919 | 10.2 |
| 06/01/2025 |
20.25
|
1,625,900 | 20.20 | 20.25 | 20.15 | 123,500 | 187,095 | -2.6 |
| 03/01/2025 |
20.25
|
1,729,100 | 20.28 | 20.28 | 20.08 | 65,508 | 366,622 | -12.1 |
| 02/01/2025 |
20.28
|
1,340,500 | 20.25 | 20.28 | 20.15 | 32,413 | 167,460 | -5.5 |
| 31/12/2024 |
20.28
|
1,784,400 | 20.28 | 20.30 | 20.15 | 26,500 | 68,337 | -1.7 |
| 30/12/2024 |
20.28
|
1,415,300 | 20.18 | 20.30 | 20.15 | 66,000 | 65,106 | 0.0 |
| 27/12/2024 |
20.28
|
1,497,700 | 20.35 | 20.45 | 20.28 | 112,900 | 96,563 | 0.7 |
| 26/12/2024 |
20.33
|
877,500 | 20.35 | 20.50 | 20.33 | 28,733 | 111,603 | -3.4 |
| 25/12/2024 |
20.33
|
1,908,100 | 20.30 | 20.53 | 20.28 | 148,940 | 30,887 | 4.8 |
| 24/12/2024 |
20.30
|
1,333,700 | 20.25 | 20.30 | 20.18 | 71,517 | 68,933 | 0.1 |
| 23/12/2024 |
20.30
|
999,700 | 20.25 | 20.43 | 20.25 | 55,600 | 67,768 | -0.5 |
| 20/12/2024 |
20.25
|
1,569,200 | 20.15 | 20.25 | 20.13 | 88,315 | 355,486 | -10.8 |
| 19/12/2024 |
20.15
|
2,486,800 | 20.15 | 20.20 | 20.05 | 12,040 | 465,223 | -18.3 |
| 18/12/2024 |
20.30
|
850,100 | 20.28 | 20.43 | 20.28 | 31,859 | 62,245 | -1.2 |
| 17/12/2024 |
20.28
|
1,329,900 | 20.35 | 20.40 | 20.28 | 199,625 | 401,978 | -8.2 |
| 16/12/2024 |
20.35
|
1,159,200 | 20.40 | 20.45 | 20.30 | 78,564 | 150,398 | -2.9 |
| 13/12/2024 |
20.40
|
1,952,200 | 20.38 | 20.45 | 20.30 | 138,229 | 308,150 | -6.9 |
| 12/12/2024 |
20.45
|
2,147,400 | 20.65 | 20.68 | 20.45 | 127,200 | 818,776 | -28.5 |
| 11/12/2024 |
20.65
|
2,168,100 | 20.60 | 20.70 | 20.45 | 257,300 | 232,277 | 1.0 |
| 10/12/2024 |
20.60
|
2,352,900 | 20.93 | 20.95 | 20.60 | 57,486 | 92,135 | -1.4 |
| 09/12/2024 |
20.93
|
3,341,600 | 21.05 | 21.43 | 20.93 | 88,500 | 456,051 | -15.6 |
| 06/12/2024 |
20.93
|
5,327,100 | 20.43 | 21.15 | 20.38 | 513,121 | 83,987 | 17.8 |
| 05/12/2024 |
20.43
|
3,370,100 | 20.40 | 20.50 | 20.15 | 94,800 | 434,205 | -13.8 |
| 04/12/2024 |
20
|
2,491,600 | 20.20 | 20.20 | 19.90 | 58,400 | 117,744 | -2.4 |
| 03/12/2024 |
20.20
|
1,873,300 | 20.20 | 20.30 | 20.13 | 39,400 | 583,491 | -22.0 |
| 02/12/2024 |
20.18
|
2,064,000 | 20.28 | 20.48 | 20.15 | 2,800 | 376,111 | -15.1 |
| 29/11/2024 |
20.25
|
1,965,400 | 20.33 | 20.38 | 20.25 | 65,410 | 463,948 | -16.2 |
| 28/11/2024 |
20.35
|
1,116,300 | 20.55 | 20.60 | 20.35 | 33,690 | 68,929 | -1.4 |
| 27/11/2024 |
20.38
|
992,200 | 20.53 | 20.53 | 20.38 | 45,100 | 45,613 | -0.0 |
| 26/11/2024 |
20.53
|
1,230,800 | 20.50 | 20.65 | 20.50 | 102,400 | 36,672 | 2.7 |
| 25/11/2024 |
20.50
|
1,915,300 | 20.23 | 20.50 | 20.23 | 553,201 | 112,234 | 18.0 |
| 22/11/2024 |
20.23
|
1,336,300 | 20.18 | 20.43 | 20.15 | 69,800 | 307,984 | -9.7 |
| 21/11/2024 |
20.18
|
1,991,900 | 20.18 | 20.30 | 20.15 | 140,314 | 192,655 | -2.1 |
| 20/11/2024 |
20.18
|
1,840,800 | 20.10 | 20.33 | 20.08 | 37,500 | 322,180 | -11.5 |
| 19/11/2024 |
20.18
|
1,858,400 | 20.20 | 20.35 | 20.18 | 53,500 | 328,110 | -11.1 |
| 18/11/2024 |
20.20
|
1,892,700 | 20.28 | 20.43 | 20.18 | 91,700 | 312,439 | -8.9 |
| 15/11/2024 |
20.28
|
2,310,300 | 20.33 | 20.53 | 20.28 | 79,100 | 113,465 | -1.4 |
| 14/11/2024 |
20.35
|
1,968,300 | 20.33 | 20.65 | 20.30 | 71,600 | 49,647 | 0.9 |
| 13/11/2024 |
20.30
|
2,043,200 | 20.43 | 20.58 | 20.25 | 71,100 | 409,215 | -13.8 |
| 12/11/2024 |
20.28
|
2,485,900 | 20.50 | 20.75 | 20.25 | 74,900 | 872,700 | -32.5 |
| 11/11/2024 |
20.40
|
1,944,400 | 20.53 | 20.58 | 20.33 | 34,200 | 183,500 | -6.1 |
| 08/11/2024 |
20.53
|
2,191,200 | 20.90 | 20.90 | 20.50 | 340,500 | 360,600 | -0.8 |
| 07/11/2024 |
20.85
|
1,172,800 | 21 | 21.13 | 20.85 | 203,500 | 113,500 | 3.8 |
| 06/11/2024 |
20.90
|
1,521,600 | 20.75 | 21 | 20.70 | 0 | 0 | 0 |
| 05/11/2024 |
20.65
|
963,000 | 20.60 | 20.65 | 20.53 | 205,400 | 147,300 | 2.4 |
| 04/11/2024 |
20.60
|
1,345,200 | 20.70 | 20.75 | 20.53 | 226,200 | 185,300 | 1.7 |
| 01/11/2024 |
20.60
|
1,338,600 | 20.78 | 20.80 | 20.55 | 206,700 | 113,600 | 3.9 |
| 31/10/2024 |
20.78
|
1,827,900 | 20.70 | 20.85 | 20.53 | 457,600 | 207,300 | 10.4 |
| 30/10/2024 |
20.50
|
2,024,200 | 20.73 | 20.85 | 20.40 | 54,700 | 281,400 | -9.4 |
| 29/10/2024 |
20.68
|
1,285,000 | 20.75 | 20.85 | 20.65 | 42,200 | 91,800 | -2.1 |
| 28/10/2024 |
20.73
|
1,473,100 | 20.80 | 20.88 | 20.73 | 165,200 | 38,100 | 5.3 |
| 25/10/2024 |
20.78
|
2,047,900 | 21.10 | 21.15 | 20.78 | 165,900 | 153,800 | 0.5 |
| 24/10/2024 |
21.03
|
2,055,400 | 21.50 | 21.55 | 21.03 | 94,000 | 247,200 | -6.5 |
| 23/10/2024 |
21.60
|
5,014,800 | 21.35 | 22.15 | 21.35 | 115,000 | 104,400 | 0.5 |
| 22/10/2024 |
21.10
|
2,045,600 | 21.30 | 21.30 | 21.10 | 205,200 | 56,000 | 6.3 |
| 21/10/2024 |
21.13
|
2,219,200 | 20.93 | 21.45 | 20.93 | 82,500 | 157,500 | -3.2 |
| 18/10/2024 |
20.90
|
1,174,800 | 20.85 | 21.10 | 20.85 | 26,600 | 78,100 | -2.2 |
| 17/10/2024 |
20.78
|
1,030,100 | 20.88 | 20.90 | 20.73 | 5,700 | 195,400 | -7.9 |
| 16/10/2024 |
20.75
|
1,211,100 | 20.75 | 20.90 | 20.73 | 19,200 | 115,300 | -4.0 |
| 15/10/2024 |
20.83
|
1,847,000 | 21.13 | 21.25 | 20.78 | 30,800 | 328,700 | -12.5 |
| 14/10/2024 |
21.08
|
4,264,900 | 21.25 | 21.70 | 21.08 | 39,000 | 457,400 | -17.9 |
| 11/10/2024 |
20.90
|
1,709,800 | 20.70 | 20.98 | 20.68 | 126,400 | 79,800 | 1.9 |
| 10/10/2024 |
20.70
|
1,471,200 | 20.80 | 20.83 | 20.65 | 72,900 | 100,100 | -1.1 |
| 09/10/2024 |
20.80
|
1,210,800 | 20.53 | 20.80 | 20.50 | 163,900 | 69,400 | 3.9 |
| 08/10/2024 |
20.45
|
2,648,700 | 20.53 | 20.53 | 20.30 | 450,000 | 74,400 | 15.4 |
| 07/10/2024 |
20.43
|
1,652,400 | 20.55 | 20.78 | 20.43 | 133,400 | 161,000 | -1.2 |
| 04/10/2024 |
20.50
|
2,144,700 | 20.68 | 20.68 | 20.45 | 5,100 | 515,600 | -21.0 |
| 03/10/2024 |
20.68
|
3,460,400 | 21.05 | 21.23 | 20.68 | 133,500 | 333,200 | -8.3 |
| 02/10/2024 |
21.03
|
1,527,200 | 21.18 | 21.20 | 21.03 | 175,200 | 172,000 | 0.1 |
| 01/10/2024 |
21.15
|
1,914,600 | 21.03 | 21.38 | 21.03 | 129,900 | 159,000 | -1.2 |
| 30/09/2024 |
21
|
2,924,300 | 21.20 | 21.30 | 21 | 78,000 | 407,300 | -13.9 |
| 27/09/2024 |
21.25
|
2,740,700 | 21.45 | 21.45 | 21.23 | 186,700 | 182,800 | 0.2 |
| 26/09/2024 |
21.30
|
2,768,500 | 21.30 | 21.55 | 21.30 | 358,700 | 129,400 | 9.8 |
| 25/09/2024 |
21.30
|
3,721,100 | 21.38 | 21.45 | 21.20 | 29,000 | 387,200 | -15.2 |
| 24/09/2024 |
21.28
|
1,438,700 | 21.20 | 21.33 | 21.18 | 237,500 | 290,300 | -2.2 |
| 23/09/2024 |
21.18
|
1,713,400 | 21.45 | 21.45 | 21.18 | 136,900 | 101,700 | 1.5 |
| 20/09/2024 |
21.15
|
3,926,500 | 21.50 | 21.83 | 21.15 | 284,600 | 1,900,900 | -68.4 |