| 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) |
-0.80 | -6.35% | 4,640,400 | -873,600 | 0 |
11.75
12.95
11.75
|
|
2 tháng
(2026-04-13) |
-1.60 | -11.94% | 9,152,200 | -1,595,062 | 0 |
11.75
13.55
11.75
|
|
3 tháng
(2026-03-16) |
-2.40 | -16.90% | 14,574,600 | -2,268,562 | -6.4 |
11.75
14.20
11.75
|
|
6 tháng
(2025-12-15) |
-2.90 | -19.73% | 42,575,800 | -2,494,662 | -9.8 |
11.75
16
11.75
|
|
12 tháng
(2025-06-17) |
-3.89 | -24.80% | 113,473,600 | -4,882,740 | -43.9 |
11.75
18.20
11.75
|
|
24 tháng
(2024-06-24) |
-13.87 | -54.04% | 280,071,400 | -13,359,036 | -262.5 |
11.75
27.51
11.75
|
|
36 tháng
(2023-06-28) |
-3.25 | -21.60% | 494,174,900 | -8,946,963 | -171.0 |
11.75
27.51
11.75
|
|
60 tháng
(2021-07-08) |
-5.36 | -31.23% | 978,235,200 | -6,261,187 | -103.8 |
11.11
27.51
11.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
20.72
|
355,500 | 21.08 | 21.12 | 20.72 | 2,800 | 177,800 | -5.0 |
| 29/10/2024 |
20.90
|
324,700 | 20.68 | 21.05 | 20.68 | 74,000 | 0 | 2.1 |
| 28/10/2024 |
20.64
|
352,900 | 20.86 | 20.86 | 20.53 | 13,100 | 19,900 | -0.2 |
| 25/10/2024 |
20.64
|
502,900 | 21.05 | 21.12 | 20.64 | 35,600 | 27,700 | 0.2 |
| 24/10/2024 |
21.01
|
520,500 | 21.45 | 21.49 | 21.01 | 200 | 208,600 | -6.0 |
| 23/10/2024 |
21.45
|
411,200 | 21.45 | 21.52 | 21.23 | 1,200 | 12,800 | -0.3 |
| 22/10/2024 |
21.23
|
825,500 | 21.08 | 21.63 | 21.05 | 23,900 | 54,800 | -0.9 |
| 21/10/2024 |
21.08
|
714,900 | 21.45 | 21.52 | 21.08 | 3,900 | 9,200 | -0.2 |
| 18/10/2024 |
21.45
|
499,800 | 21.60 | 21.82 | 21.45 | 45,500 | 0 | 1.3 |
| 17/10/2024 |
21.67
|
488,600 | 22.04 | 22.04 | 21.52 | 50,200 | 0 | 1.5 |
| 16/10/2024 |
21.78
|
1,461,700 | 21.52 | 22.59 | 21.52 | 24,100 | 32,500 | -0.3 |
| 15/10/2024 |
21.23
|
695,600 | 21.30 | 21.41 | 21.01 | 60,800 | 0 | 1.8 |
| 14/10/2024 |
21.30
|
558,700 | 21.63 | 21.63 | 21.23 | 11,700 | 9,300 | 0.1 |
| 11/10/2024 |
21.41
|
549,800 | 21.34 | 21.63 | 21.19 | 700 | 51,100 | -1.5 |
| 10/10/2024 |
21.34
|
665,400 | 21.67 | 21.71 | 21.30 | 100 | 125,600 | -3.7 |
| 09/10/2024 |
21.60
|
469,100 | 21.30 | 21.78 | 21.30 | 18,100 | 3,500 | 0.4 |
| 08/10/2024 |
21.30
|
534,300 | 21.52 | 21.52 | 21.30 | 1,000 | 194,900 | -5.6 |
| 07/10/2024 |
21.34
|
590,600 | 21.41 | 21.67 | 21.30 | 6,600 | 188,800 | -5.3 |
| 04/10/2024 |
21.41
|
816,600 | 21.74 | 21.78 | 21.30 | 52,200 | 440,300 | -11.4 |
| 03/10/2024 |
21.71
|
1,843,800 | 22.81 | 22.99 | 21.45 | 132,900 | 309,000 | -5.2 |
| 02/10/2024 |
22.96
|
736,500 | 23.14 | 23.32 | 22.88 | 12,800 | 38,300 | -0.8 |
| 01/10/2024 |
23.18
|
589,400 | 23.25 | 23.54 | 23.18 | 9,400 | 206,300 | -6.3 |
| 30/09/2024 |
23.21
|
385,300 | 23.29 | 23.29 | 23.10 | 0 | 73,100 | -2.3 |
| 27/09/2024 |
23.29
|
383,600 | 23.62 | 23.62 | 23.29 | 0 | 37,600 | -1.2 |
| 26/09/2024 |
23.40
|
741,900 | 23.65 | 23.87 | 23.40 | 13,300 | 108,000 | -3.0 |
| 25/09/2024 |
23.40
|
443,300 | 23.43 | 23.43 | 23.18 | 25,600 | 60,600 | -1.1 |
| 24/09/2024 |
23.10
|
765,200 | 23.36 | 23.40 | 23.10 | 0 | 51,500 | -1.6 |
| 23/09/2024 |
23.36
|
610,400 | 23.51 | 23.58 | 23.32 | 1,200 | 33,600 | -1.0 |
| 20/09/2024 |
23.58
|
442,700 | 23.69 | 23.91 | 23.58 | 500 | 75,000 | -2.4 |
| 19/09/2024 |
23.58
|
310,600 | 23.84 | 23.84 | 23.36 | 2,000 | 62,500 | -1.9 |
| 18/09/2024 |
23.73
|
312,700 | 23.76 | 23.98 | 23.69 | 17,400 | 16,000 | 0.0 |
| 17/09/2024 |
23.73
|
228,400 | 23.51 | 23.80 | 23.32 | 3,300 | 20,000 | -0.5 |
| 16/09/2024 |
23.51
|
345,400 | 23.87 | 23.95 | 23.51 | 69,600 | 30,000 | 1.3 |
| 13/09/2024 |
23.87
|
144,200 | 23.58 | 23.87 | 23.58 | 10,000 | 54,000 | -1.4 |
| 12/09/2024 |
23.84
|
209,100 | 24.09 | 24.09 | 23.65 | 5,400 | 44,000 | -1.2 |
| 11/09/2024 |
23.65
|
176,200 | 23.98 | 23.98 | 23.54 | 0 | 34,000 | -1.1 |
| 10/09/2024 |
24.02
|
216,400 | 24.46 | 24.46 | 23.95 | 20,000 | 25,300 | -0.2 |
| 09/09/2024 |
24.31
|
210,900 | 24.46 | 24.46 | 24.02 | 0 | 0 | 0 |
| 06/09/2024 |
24.54
|
267,600 | 24.24 | 24.54 | 24.02 | 45,000 | 48,700 | -0.1 |
| 05/09/2024 |
24.24
|
605,000 | 24.39 | 24.61 | 24.24 | 40,500 | 46,900 | -0.2 |
| 04/09/2024 |
24.61
|
390,600 | 24.90 | 24.90 | 24.39 | 11,600 | 11,900 | -0.0 |
| 30/08/2024 |
24.98
|
294,000 | 24.98 | 24.98 | 24.68 | 30,100 | 22,800 | 0.3 |
| 29/08/2024 |
25.09
|
167,300 | 25.09 | 25.16 | 24.79 | 10,000 | 400 | 0.3 |
| 28/08/2024 |
25.09
|
667,400 | 24.68 | 25.20 | 24.24 | 27,600 | 9,600 | 0.6 |
| 27/08/2024 |
24.68
|
137,700 | 24.61 | 24.83 | 24.46 | 0 | 10,000 | -0.3 |
| 26/08/2024 |
24.61
|
317,200 | 24.98 | 24.98 | 24.54 | 10,000 | 33,800 | -0.8 |
| 23/08/2024 |
24.72
|
524,800 | 25.05 | 25.05 | 24.57 | 13,100 | 63,500 | -1.7 |
| 22/08/2024 |
25.05
|
329,800 | 25.34 | 25.53 | 25.01 | 15,900 | 46,700 | -1.1 |
| 21/08/2024 |
25.31
|
839,800 | 25.01 | 25.60 | 25.01 | 32,700 | 3,100 | 1.0 |
| 20/08/2024 |
25.01
|
511,000 | 24.76 | 25.05 | 24.72 | 31,300 | 92,000 | -2.0 |
| 19/08/2024 |
24.90
|
419,900 | 25.05 | 25.23 | 24.83 | 0 | 37,400 | -1.3 |
| 16/08/2024 |
25.05
|
677,300 | 24.65 | 25.27 | 24.39 | 123,100 | 38,100 | 2.9 |
| 15/08/2024 |
24.65
|
444,100 | 24.31 | 24.65 | 23.98 | 96,900 | 28,300 | 2.3 |
| 14/08/2024 |
24.65
|
227,500 | 24.65 | 24.68 | 24.39 | 27,000 | 4,400 | 0.8 |
| 13/08/2024 |
24.68
|
264,400 | 24.39 | 24.68 | 24.24 | 21,000 | 70,500 | -1.6 |
| 12/08/2024 |
24.61
|
260,500 | 24.35 | 24.72 | 24.02 | 21,400 | 10,500 | 0.4 |
| 09/08/2024 |
24.20
|
348,400 | 23.58 | 24.28 | 23.54 | 17,200 | 5,400 | 0.4 |
| 08/08/2024 |
23.51
|
313,300 | 23.58 | 23.73 | 23.14 | 30,300 | 81,300 | -1.6 |
| 07/08/2024 |
23.58
|
289,400 | 23.98 | 24.02 | 23.43 | 9,700 | 10,400 | -0.0 |
| 06/08/2024 |
23.73
|
417,500 | 23.43 | 23.87 | 22.96 | 23,900 | 34,900 | -0.3 |
| 05/08/2024 |
23.40
|
902,100 | 24.39 | 24.54 | 23.29 | 20,000 | 36,200 | -0.6 |
| 02/08/2024 |
24.90
|
499,000 | 24.24 | 24.90 | 24.24 | 31,500 | 86,300 | -1.8 |
| 01/08/2024 |
24.83
|
943,800 | 25.64 | 25.64 | 24.20 | 64,600 | 36,700 | 0.9 |
| 31/07/2024 |
25.64
|
478,600 | 25.60 | 25.78 | 25.01 | 19,200 | 2,500 | 0.6 |
| 30/07/2024 |
25.71
|
779,000 | 25.53 | 26.00 | 25.45 | 17,700 | 52,000 | -1.2 |
| 29/07/2024 |
25.53
|
446,100 | 25.34 | 25.67 | 25.31 | 17,700 | 52,000 | -1.2 |
| 26/07/2024 |
25.34
|
242,500 | 25.34 | 25.38 | 25.16 | 25,300 | 7,700 | 0.6 |
| 25/07/2024 |
25.31
|
292,200 | 25.12 | 25.31 | 24.79 | 21,100 | 39,300 | -0.6 |
| 24/07/2024 |
25.23
|
862,700 | 24.65 | 25.27 | 24.17 | 52,800 | 9,100 | 1.5 |
| 23/07/2024 |
24.98
|
884,500 | 25.38 | 25.42 | 24.28 | 40,000 | 140,200 | -3.4 |
| 22/07/2024 |
25.23
|
960,800 | 25.93 | 25.93 | 24.98 | 60,100 | 31,200 | 1.0 |
| 19/07/2024 |
26.00
|
705,600 | 26.08 | 26.26 | 25.49 | 37,500 | 8,700 | 1.0 |
| 18/07/2024 |
26.08
|
1,317,800 | 24.94 | 26.08 | 24.94 | 120,900 | 62,200 | 2.0 |
| 17/07/2024 |
24.87
|
1,966,600 | 26.59 | 26.59 | 24.76 | 76,100 | 234,500 | -5.7 |
| 16/07/2024 |
26.59
|
837,500 | 26.81 | 26.96 | 26.15 | 8,100 | 40,800 | -1.2 |
| 15/07/2024 |
26.81
|
823,100 | 26.45 | 27.03 | 26.45 | 77,100 | 67,600 | 0.3 |
| 12/07/2024 |
26.30
|
764,000 | 26.41 | 26.70 | 25.86 | 139,600 | 39,800 | 3.6 |
| 11/07/2024 |
26.45
|
1,349,100 | 26.37 | 26.45 | 25.82 | 42,800 | 174,200 | -4.6 |
| 10/07/2024 |
26.45
|
1,135,800 | 26.89 | 27.11 | 26.26 | 11,500 | 81,900 | -2.6 |
| 09/07/2024 |
26.81
|
1,524,700 | 26.70 | 27.25 | 26.70 | 44,300 | 61,900 | -0.6 |
| 08/07/2024 |
26.63
|
2,031,800 | 26.67 | 26.74 | 26.22 | 40,900 | 199,300 | -5.7 |
| 05/07/2024 |
26.45
|
1,095,900 | 26.19 | 26.45 | 25.93 | 75,100 | 151,500 | -2.7 |
| 04/07/2024 |
26.45
|
2,136,500 | 25.71 | 26.52 | 25.42 | 6,500 | 301,500 | -10.5 |
| 03/07/2024 |
25.71
|
1,757,100 | 25.09 | 25.78 | 25.01 | 15,000 | 360,700 | -12.0 |
| 02/07/2024 |
25.12
|
864,900 | 25.12 | 25.34 | 24.90 | 500 | 213,900 | -7.3 |
| 01/07/2024 |
25.12
|
1,786,700 | 24.79 | 25.34 | 24.35 | 107,800 | 203,300 | -3.3 |
| 28/06/2024 |
25.01
|
6,156,800 | 26.67 | 27.14 | 25.01 | 501,000 | 286,100 | 7.5 |
| 27/06/2024 |
26.89
|
1,477,900 | 27.84 | 28.02 | 26.89 | 145,200 | 212,500 | -2.6 |
| 26/06/2024 |
27.51
|
6,776,900 | 25.82 | 27.51 | 25.78 | 644,600 | 284,200 | 13.3 |
| 25/06/2024 |
25.71
|
576,400 | 25.71 | 25.93 | 25.45 | 63,800 | 80,800 | -0.6 |
| 24/06/2024 |
25.67
|
2,403,700 | 25.34 | 26.04 | 24.94 | 72,100 | 41,900 | 1.0 |
| 21/06/2024 |
25.23
|
438,000 | 24.98 | 25.34 | 24.83 | 34,700 | 74,300 | -1.4 |
| 20/06/2024 |
24.98
|
526,600 | 24.68 | 25.34 | 24.68 | 20,100 | 60,400 | -1.4 |
| 19/06/2024 |
24.83
|
329,400 | 24.83 | 24.98 | 24.46 | 1,500 | 9,600 | -0.3 |
| 18/06/2024 |
24.83
|
377,800 | 24.46 | 24.98 | 24.46 | 86,500 | 9,600 | 2.6 |
| 17/06/2024 |
24.46
|
844,300 | 24.90 | 24.98 | 24.46 | 22,500 | 71,100 | -1.6 |
| 14/06/2024 |
25.12
|
1,569,100 | 25.60 | 25.60 | 24.83 | 161,500 | 58,300 | 3.5 |
| 13/06/2024 |
25.60
|
754,000 | 25.86 | 25.86 | 25.45 | 19,500 | 56,600 | -1.3 |
| 12/06/2024 |
25.78
|
796,800 | 25.49 | 25.78 | 25.31 | 16,900 | 34,000 | -0.6 |
| 11/06/2024 |
25.78
|
781,100 | 26.11 | 26.11 | 25.49 | 23,800 | 25,900 | -0.1 |