| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.30 | -1.32% | 372,327,900 | -17,389,613 | 0 |
21.90
23.75
21.90
|
|
2 tháng
(2026-06-01) |
0.90 | 4.18% | 910,347,100 | -31,264,048 | 0 |
21.45
23.75
21.90
|
|
3 tháng
(2026-05-04) |
2.45 | 12.30% | 1,330,893,300 | -135,466,983 | 0 |
19.39
23.75
21.90
|
|
6 tháng
(2026-02-02) |
1.89 | 9.22% | 2,075,971,800 | -222,703,222 | -1,352.5 |
18.70
23.75
21.90
|
|
12 tháng
(2025-08-05) |
2.15 | 10.62% | 3,948,043,900 | -287,889,622 | -2,950.2 |
18.70
25.37
21.90
|
|
24 tháng
(2024-08-12) |
5.22 | 30.45% | 6,132,672,600 | -289,306,927 | -2,956.3 |
15.69
25.37
21.90
|
|
36 tháng
(2023-08-16) |
8.50 | 61.40% | 8,279,800,600 | -289,362,846 | -2,957.9 |
12.76
25.37
21.90
|
|
60 tháng
(2021-08-26) |
9.44 | 73.11% | 10,674,287,100 | -289,434,903 | -2,959.6 |
8.84
25.37
21.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
18.10
|
3,381,500 | 18.18 | 18.18 | 18.07 | 147,130 | 147,130 | 0 |
| 17/12/2024 |
18.14
|
3,329,200 | 18.18 | 18.18 | 18.03 | 14,500 | 0 | 0.4 |
| 16/12/2024 |
18.10
|
5,161,100 | 18.10 | 18.18 | 18.03 | 32,600 | 32,600 | 0 |
| 13/12/2024 |
18.10
|
6,040,200 | 18.21 | 18.21 | 18.07 | 4,563,775 | 4,563,775 | 0 |
| 12/12/2024 |
18.21
|
5,863,500 | 18.28 | 18.36 | 18.18 | 128,705 | 143,200 | -0.4 |
| 11/12/2024 |
18.28
|
8,827,300 | 18.25 | 18.36 | 18.14 | 0 | 0 | 0 |
| 10/12/2024 |
18.25
|
3,399,100 | 18.36 | 18.36 | 18.25 | 356,400 | 356,400 | 0 |
| 09/12/2024 |
18.36
|
5,414,200 | 18.43 | 18.46 | 18.25 | 1,976,400 | 1,976,405 | -0.0 |
| 06/12/2024 |
18.46
|
6,049,500 | 18.36 | 18.54 | 18.36 | 1,328,100 | 1,328,100 | 0 |
| 05/12/2024 |
18.50
|
8,267,100 | 18.00 | 18.50 | 17.96 | 0 | 0 | 0 |
| 04/12/2024 |
18.03
|
4,616,000 | 17.96 | 18.03 | 17.89 | 1,779,500 | 1,779,500 | 0 |
| 03/12/2024 |
18.00
|
6,127,300 | 18.14 | 18.14 | 17.96 | 1,720,100 | 1,720,100 | 0 |
| 02/12/2024 |
18.10
|
2,487,700 | 18.18 | 18.25 | 18.03 | 2,214,109 | 2,214,100 | 0.0 |
| 29/11/2024 |
18.14
|
3,880,000 | 18.10 | 18.14 | 18.00 | 0 | 0 | 0 |
| 28/11/2024 |
18.10
|
4,592,100 | 18.10 | 18.14 | 17.96 | 236,000 | 236,000 | 0 |
| 27/11/2024 |
18.03
|
2,744,700 | 17.96 | 18.14 | 17.96 | 729,100 | 729,109 | -0.0 |
| 26/11/2024 |
18.00
|
3,558,600 | 17.92 | 18.07 | 17.89 | 939,200 | 939,200 | 0 |
| 25/11/2024 |
17.92
|
4,108,700 | 17.96 | 18.00 | 17.85 | 585,700 | 585,700 | 0 |
| 22/11/2024 |
17.96
|
5,693,800 | 17.89 | 17.96 | 17.74 | 153,600 | 153,609 | -0.0 |
| 21/11/2024 |
17.89
|
7,582,000 | 17.64 | 17.89 | 17.46 | 432,300 | 432,300 | 0 |
| 20/11/2024 |
17.64
|
6,237,600 | 17.42 | 17.67 | 17.38 | 1,180,400 | 1,180,400 | 0 |
| 19/11/2024 |
17.49
|
5,784,700 | 17.64 | 17.67 | 17.49 | 1,379,400 | 1,379,400 | 0 |
| 18/11/2024 |
17.64
|
8,106,600 | 17.56 | 17.71 | 17.35 | 4,453,600 | 4,453,709 | -0.0 |
| 15/11/2024 |
17.56
|
9,277,500 | 17.67 | 17.71 | 17.49 | 19,055,500 | 19,055,500 | 0 |
| 14/11/2024 |
17.67
|
5,795,300 | 17.74 | 17.89 | 17.67 | 3,325,400 | 3,325,400 | 0 |
| 13/11/2024 |
17.92
|
6,390,100 | 17.85 | 17.92 | 17.71 | 8,362,800 | 8,362,800 | 0 |
| 12/11/2024 |
17.89
|
4,142,900 | 17.85 | 17.96 | 17.74 | 0 | 0 | 0 |
| 11/11/2024 |
17.89
|
6,742,100 | 17.92 | 18.00 | 17.74 | 0 | 0 | 0 |
| 08/11/2024 |
17.92
|
8,221,400 | 18.07 | 18.14 | 17.82 | 0 | 0 | 0 |
| 07/11/2024 |
18.07
|
4,841,200 | 18.14 | 18.21 | 17.92 | 0 | 0 | 0 |
| 06/11/2024 |
18.07
|
6,242,400 | 17.92 | 18.14 | 17.85 | 0 | 0 | 0 |
| 05/11/2024 |
17.82
|
3,066,100 | 17.85 | 17.92 | 17.82 | 0 | 0 | 0 |
| 04/11/2024 |
17.82
|
9,116,700 | 18.00 | 18.03 | 17.74 | 0 | 0 | 0 |
| 01/11/2024 |
17.92
|
7,855,400 | 18.21 | 18.28 | 17.92 | 0 | 0 | 0 |
| 31/10/2024 |
18.28
|
5,074,500 | 18.07 | 18.32 | 18.03 | 0 | 0 | 0 |
| 30/10/2024 |
18.07
|
3,872,400 | 18.14 | 18.18 | 17.96 | 0 | 0 | 0 |
| 29/10/2024 |
18.14
|
4,176,800 | 18.21 | 18.21 | 18.07 | 0 | 0 | 0 |
| 28/10/2024 |
18.10
|
4,995,600 | 17.92 | 18.10 | 17.82 | 0 | 0 | 0 |
| 25/10/2024 |
17.92
|
9,220,400 | 18.00 | 18.07 | 17.89 | 0 | 0 | 0 |
| 24/10/2024 |
18.00
|
8,926,700 | 18.28 | 18.32 | 18.00 | 0 | 0 | 0 |
| 23/10/2024 |
18.28
|
7,700,100 | 18.28 | 18.39 | 18.10 | 0 | 0 | 0 |
| 22/10/2024 |
18.28
|
12,115,300 | 18.57 | 18.61 | 18.28 | 0 | 0 | 0 |
| 21/10/2024 |
18.57
|
5,532,000 | 18.72 | 18.79 | 18.57 | 0 | 0 | 0 |
| 18/10/2024 |
18.79
|
11,490,300 | 18.90 | 19.08 | 18.68 | 0 | 0 | 0 |
| 17/10/2024 |
18.82
|
9,195,000 | 18.64 | 18.82 | 18.54 | 0 | 0 | 0 |
| 16/10/2024 |
18.54
|
5,395,600 | 18.54 | 18.61 | 18.43 | 0 | 0 | 0 |
| 15/10/2024 |
18.61
|
7,109,800 | 18.68 | 18.86 | 18.57 | 0 | 0 | 0 |
| 14/10/2024 |
18.68
|
9,026,900 | 18.82 | 18.90 | 18.68 | 0 | 0 | 0 |
| 11/10/2024 |
18.79
|
6,560,000 | 18.79 | 18.82 | 18.64 | 0 | 0 | 0 |
| 10/10/2024 |
18.86
|
9,079,400 | 19.00 | 19.08 | 18.75 | 0 | 0 | 0 |
| 09/10/2024 |
18.90
|
20,003,200 | 18.43 | 18.90 | 18.39 | 1,700 | 0 | 0.0 |
| 08/10/2024 |
18.36
|
6,522,700 | 18.36 | 18.46 | 18.25 | 0 | 0 | 0 |
| 07/10/2024 |
18.32
|
6,769,700 | 18.36 | 18.50 | 18.25 | 0 | 0 | 0 |
| 04/10/2024 |
18.28
|
8,664,100 | 18.50 | 18.54 | 18.28 | 0 | 1,700 | -0.0 |
| 03/10/2024 |
18.50
|
14,798,400 | 18.68 | 18.93 | 18.50 | 0 | 0 | 0 |
| 02/10/2024 |
18.57
|
10,112,400 | 18.50 | 18.79 | 18.43 | 0 | 0 | 0 |
| 01/10/2024 |
18.54
|
10,408,300 | 18.54 | 18.82 | 18.54 | 0 | 0 | 0 |
| 30/09/2024 |
18.54
|
8,455,300 | 18.50 | 18.68 | 18.50 | 0 | 0 | 0 |
| 27/09/2024 |
18.64
|
10,807,400 | 18.72 | 19.00 | 18.64 | 0 | 0 | 0 |
| 26/09/2024 |
18.72
|
18,172,200 | 18.93 | 18.97 | 18.72 | 0 | 0 | 0 |
| 25/09/2024 |
18.86
|
23,014,300 | 18.72 | 18.86 | 18.57 | 0 | 0 | 0 |
| 24/09/2024 |
18.57
|
12,775,500 | 18.46 | 18.57 | 18.28 | 0 | 0 | 0 |
| 23/09/2024 |
18.46
|
8,574,100 | 18.50 | 18.72 | 18.43 | 0 | 0 | 0 |
| 20/09/2024 |
18.46
|
34,310,900 | 17.92 | 18.57 | 17.92 | 0 | 0 | 0 |
| 19/09/2024 |
17.85
|
5,219,400 | 17.82 | 17.89 | 17.71 | 0 | 0 | 0 |
| 18/09/2024 |
17.74
|
8,718,500 | 17.64 | 17.82 | 17.53 | 0 | 0 | 0 |
| 17/09/2024 |
17.64
|
4,078,100 | 17.38 | 17.64 | 17.35 | 0 | 0 | 0 |
| 16/09/2024 |
17.38
|
3,712,400 | 17.56 | 17.67 | 17.38 | 0 | 0 | 0 |
| 13/09/2024 |
17.56
|
2,370,800 | 17.56 | 17.60 | 17.46 | 0 | 0 | 0 |
| 12/09/2024 |
17.60
|
2,617,700 | 17.46 | 17.64 | 17.42 | 0 | 0 | 0 |
| 11/09/2024 |
17.38
|
3,584,100 | 17.38 | 17.46 | 17.35 | 0 | 0 | 0 |
| 10/09/2024 |
17.46
|
6,133,500 | 17.60 | 17.67 | 17.35 | 0 | 0 | 0 |
| 09/09/2024 |
17.60
|
4,686,500 | 17.67 | 17.71 | 17.49 | 0 | 0 | 0 |
| 06/09/2024 |
17.71
|
5,003,500 | 17.64 | 17.71 | 17.60 | 0 | 0 | 0 |
| 05/09/2024 |
17.64
|
3,534,700 | 17.74 | 17.78 | 17.60 | 0 | 0 | 0 |
| 04/09/2024 |
17.74
|
5,632,900 | 17.64 | 17.78 | 17.60 | 0 | 200 | -0.0 |
| 30/08/2024 |
17.85
|
4,483,800 | 17.74 | 17.85 | 17.74 | 0 | 0 | 0 |
| 29/08/2024 |
17.74
|
8,588,000 | 17.67 | 17.92 | 17.67 | 0 | 0 | 0 |
| 28/08/2024 |
17.64
|
5,222,500 | 17.64 | 17.67 | 17.56 | 0 | 0 | 0 |
| 27/08/2024 |
17.60
|
4,154,700 | 17.60 | 17.64 | 17.56 | 0 | 0 | 0 |
| 26/08/2024 |
17.60
|
4,921,300 | 17.67 | 17.67 | 17.56 | 0 | 0 | 0 |
| 23/08/2024 |
17.60
|
3,892,900 | 17.56 | 17.64 | 17.46 | 0 | 0 | 0 |
| 22/08/2024 |
17.56
|
6,789,100 | 17.64 | 17.67 | 17.49 | 0 | 0 | 0 |
| 21/08/2024 |
17.56
|
6,556,900 | 17.31 | 17.56 | 17.31 | 0 | 0 | 0 |
| 20/08/2024 |
17.35
|
5,413,000 | 17.31 | 17.49 | 17.28 | 0 | 0 | 0 |
| 19/08/2024 |
17.31
|
3,836,600 | 17.28 | 17.38 | 17.24 | 0 | 0 | 0 |
| 16/08/2024 |
17.28
|
6,516,200 | 16.92 | 17.28 | 16.92 | 0 | 0 | 0 |
| 15/08/2024 |
16.92
|
2,655,100 | 16.95 | 16.99 | 16.88 | 0 | 0 | 0 |
| 14/08/2024 |
16.95
|
3,316,800 | 17.06 | 17.13 | 16.95 | 0 | 0 | 0 |
| 13/08/2024 |
16.99
|
2,850,000 | 16.95 | 17.13 | 16.92 | 0 | 0 | 0 |
| 12/08/2024 |
17.13
|
4,197,300 | 16.99 | 17.13 | 16.77 | 0 | 0 | 0 |
| 09/08/2024 |
16.99
|
3,006,900 | 16.85 | 16.99 | 16.77 | 0 | 0 | 0 |
| 08/08/2024 |
16.74
|
3,649,600 | 16.74 | 16.92 | 16.74 | 0 | 0 | 0 |
| 07/08/2024 |
16.85
|
4,400,300 | 16.99 | 16.99 | 16.77 | 0 | 0 | 0 |
| 06/08/2024 |
16.92
|
8,020,900 | 16.92 | 17.03 | 16.74 | 0 | 0 | 0 |
| 05/08/2024 |
16.70
|
20,086,500 | 16.99 | 17.17 | 16.67 | 0 | 0 | 0 |
| 02/08/2024 |
17.24
|
13,706,000 | 17.21 | 17.28 | 17.03 | 0 | 0 | 0 |
| 01/08/2024 |
17.24
|
9,174,700 | 17.64 | 17.71 | 17.24 | 0 | 0 | 0 |
| 31/07/2024 |
17.67
|
8,548,700 | 17.42 | 17.67 | 17.35 | 0 | 0 | 0 |
| 30/07/2024 |
17.38
|
5,489,200 | 17.28 | 17.38 | 17.24 | 0 | 0 | 0 |