| 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) |
-25 | -11.31% | 70,981,500 | -28,570,239 | 0 |
193.20
229.80
195.50
|
|
2 tháng
(2026-04-13) |
36 | 22.50% | 159,151,600 | -25,222,337 | 0 |
160
229.80
195.50
|
|
3 tháng
(2026-03-16) |
51.30 | 35.45% | 231,487,000 | -50,042,075 | -847.2 |
124
229.80
195.50
|
|
6 tháng
(2025-12-15) |
53.10 | 37.16% | 578,961,900 | -95,830,475 | -7,234.8 |
121.60
229.80
195.50
|
|
12 tháng
(2025-06-17) |
152.15 | 346.98% | 1,077,709,300 | -121,102,594 | -10,652.7 |
43.40
229.80
195.50
|
|
24 tháng
(2024-06-24) |
175.45 | 853.77% | 1,982,624,400 | -120,102,873 | -10,675.7 |
19.95
229.80
195.50
|
|
36 tháng
(2023-06-28) |
169.85 | 649.52% | 3,392,960,900 | -175,090,434 | -13,183.2 |
19.95
229.80
195.50
|
|
60 tháng
(2021-07-08) |
146.67 | 297.30% | 4,490,523,700 | -261,240,601 | -22,010.9 |
19.95
229.80
195.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
28.55
|
4,569,200 | 28.75 | 29.35 | 28.30 | 478,502 | 970,621 | -28.2 |
| 26/03/2025 |
28.50
|
6,487,700 | 28.90 | 29 | 27.85 | 757,755 | 821,764 | -3.6 |
| 25/03/2025 |
28.45
|
7,932,000 | 28.85 | 29.60 | 28.30 | 0 | 0 | 0 |
| 24/03/2025 |
28.35
|
11,901,000 | 26.50 | 28.35 | 26.35 | 1,244,355 | 788,653 | 25.1 |
| 21/03/2025 |
26.50
|
7,486,300 | 25.80 | 26.50 | 25.50 | 0 | 0 | 0 |
| 20/03/2025 |
25.75
|
6,629,100 | 26 | 26.60 | 25.35 | 1,052,760 | 1,370,900 | -16.3 |
| 19/03/2025 |
25.95
|
10,342,000 | 25.40 | 26.25 | 24.60 | 2,340,510 | 375,567 | 100.1 |
| 18/03/2025 |
25.65
|
6,017,000 | 26.05 | 26.35 | 25.55 | 1,304,065 | 514,261 | 41.2 |
| 17/03/2025 |
26.05
|
6,497,300 | 26.25 | 26.35 | 25.40 | 1,665,373 | 417,584 | 64.8 |
| 14/03/2025 |
26.10
|
8,422,600 | 25.90 | 26.40 | 25.70 | 1,879,436 | 811,464 | 55.9 |
| 13/03/2025 |
25.70
|
16,415,000 | 24.15 | 25.70 | 23.75 | 6,028,220 | 921,430 | 260.3 |
| 12/03/2025 |
24.05
|
7,003,400 | 23.68 | 24.13 | 23.68 | 2,452,410 | 461,748 | 95.6 |
| 11/03/2025 |
23.65
|
5,692,400 | 23.45 | 23.65 | 23.25 | 914,091 | 268,743 | 30.3 |
| 10/03/2025 |
23.65
|
9,904,400 | 22.95 | 23.95 | 22.90 | 2,152,160 | 745,926 | 66.0 |
| 07/03/2025 |
22.65
|
11,502,700 | 21.15 | 22.65 | 21.13 | 2,690,100 | 498,105 | 97.4 |
| 06/03/2025 |
21.18
|
2,628,200 | 21.15 | 21.28 | 21.03 | 271,300 | 379,967 | -4.6 |
| 05/03/2025 |
21.13
|
2,907,700 | 21.03 | 21.25 | 21 | 479,500 | 211,300 | 11.4 |
| 04/03/2025 |
20.98
|
3,056,500 | 21.23 | 21.25 | 20.90 | 297,000 | 401,449 | -4.4 |
| 03/03/2025 |
21.03
|
2,857,500 | 20.65 | 21.20 | 20.60 | 500,410 | 32,700 | 19.6 |
| 28/02/2025 |
20.60
|
2,771,000 | 20.53 | 20.80 | 20.35 | 373,100 | 430,213 | -2.3 |
| 27/02/2025 |
20.53
|
1,441,600 | 20.60 | 20.60 | 20.38 | 106,100 | 279,600 | -7.1 |
| 26/02/2025 |
20.50
|
1,364,900 | 20.50 | 20.55 | 20.40 | 395,000 | 85,401 | 12.7 |
| 25/02/2025 |
20.35
|
1,793,300 | 20.35 | 20.58 | 20.33 | 409,700 | 172,529 | 9.7 |
| 24/02/2025 |
20.30
|
1,540,100 | 20.18 | 20.33 | 20.18 | 109,360 | 146,863 | -1.5 |
| 21/02/2025 |
20.33
|
1,332,100 | 20.48 | 20.48 | 20.33 | 138,156 | 135,759 | 0.1 |
| 20/02/2025 |
20.48
|
2,936,300 | 20.23 | 20.63 | 20.20 | 339,096 | 157,888 | 7.4 |
| 19/02/2025 |
20.20
|
1,574,300 | 20.10 | 20.25 | 20.03 | 267,148 | 82,627 | 7.4 |
| 18/02/2025 |
20.10
|
1,200,000 | 20.05 | 20.23 | 19.95 | 51,700 | 121,545 | -2.8 |
| 17/02/2025 |
20.05
|
851,700 | 20.13 | 20.20 | 20.03 | 90,470 | 9,213 | 3.3 |
| 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 |