| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-4.95 | -21.62% | 25,229,200 | 63,400 | 0.6 |
17.25
23
17.70
|
|
2 tháng
(2026-01-12) |
-5.80 | -24.42% | 62,330,600 | -243,600 | -8.7 |
17.25
26.75
17.70
|
|
3 tháng
(2025-12-15) |
-4.95 | -21.62% | 80,564,000 | -476,900 | -14.6 |
17.25
26.75
17.70
|
|
6 tháng
(2025-09-15) |
-3.95 | -18.05% | 115,752,800 | -309,000 | -10.0 |
17.25
26.75
17.70
|
|
12 tháng
(2025-03-18) |
-5.62 | -23.85% | 220,739,200 | -466,900 | -13.4 |
17.25
26.75
17.70
|
|
24 tháng
(2024-03-25) |
-1.29 | -6.69% | 466,603,600 | -435,956 | -11.7 |
16.69
26.75
17.70
|
|
36 tháng
(2023-03-29) |
10.50 | 140.89% | 596,157,500 | -1,035,208 | -24.1 |
7.45
26.75
17.70
|
|
60 tháng
(2021-04-08) |
11 | 158.17% | 862,847,800 | -5,425,462 | -97.4 |
3.55
26.75
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
18.78
|
956,400 | 19.95 | 20.07 | 18.69 | 32,200 | 152,900 | -2.8 |
| 31/07/2024 |
20.07
|
642,700 | 20.03 | 20.15 | 19.61 | 3,000 | 103,800 | -2.4 |
| 30/07/2024 |
20.11
|
632,200 | 20.32 | 20.36 | 19.78 | 200 | 65,700 | -1.6 |
| 29/07/2024 |
20.28
|
632,700 | 19.95 | 20.32 | 19.61 | 200 | 65,700 | -1.6 |
| 26/07/2024 |
19.65
|
418,400 | 19.70 | 19.78 | 19.53 | 200 | 45,600 | -1.1 |
| 25/07/2024 |
19.70
|
438,100 | 19.57 | 19.70 | 19.28 | 53,500 | 23,800 | 0.7 |
| 24/07/2024 |
19.61
|
1,192,900 | 18.74 | 19.70 | 18.69 | 251,700 | 59,600 | 4.4 |
| 23/07/2024 |
18.86
|
904,500 | 19.57 | 19.57 | 18.78 | 5,400 | 292,800 | -6.6 |
| 22/07/2024 |
19.28
|
931,100 | 19.61 | 19.61 | 18.82 | 106,900 | 106,200 | -0.0 |
| 19/07/2024 |
19.61
|
703,900 | 19.99 | 20.11 | 19.61 | 28,700 | 7,100 | 0.5 |
| 18/07/2024 |
20.11
|
2,411,800 | 19.53 | 20.11 | 18.90 | 505,700 | 113,200 | 9.0 |
| 17/07/2024 |
19.40
|
1,933,800 | 20.91 | 20.99 | 19.40 | 136,700 | 59,500 | 1.7 |
| 16/07/2024 |
20.86
|
697,200 | 21.20 | 21.49 | 20.86 | 47,000 | 7,400 | 1.0 |
| 15/07/2024 |
21.16
|
758,100 | 21.36 | 21.62 | 21.07 | 18,600 | 109,300 | -2.3 |
| 12/07/2024 |
21.45
|
1,045,900 | 21.62 | 21.78 | 21.41 | 11,300 | 112,800 | -2.6 |
| 11/07/2024 |
21.70
|
1,553,000 | 21.70 | 22.16 | 21.53 | 54,200 | 57,800 | -0.1 |
| 10/07/2024 |
21.53
|
2,016,800 | 21.49 | 21.95 | 21.20 | 148,100 | 30,400 | 3.0 |
| 09/07/2024 |
21.36
|
1,851,900 | 20.70 | 21.41 | 20.53 | 171,700 | 108,900 | 1.6 |
| 08/07/2024 |
20.70
|
1,474,800 | 21.16 | 21.16 | 20.57 | 7,000 | 30,500 | -0.6 |
| 05/07/2024 |
20.95
|
937,500 | 21.53 | 21.53 | 20.95 | 15,500 | 120,100 | -2.7 |
| 04/07/2024 |
21.28
|
1,393,200 | 20.78 | 21.28 | 20.70 | 116,400 | 117,300 | -0.0 |
| 03/07/2024 |
20.70
|
857,800 | 20.86 | 20.86 | 20.45 | 47,900 | 16,100 | 0.8 |
| 02/07/2024 |
20.70
|
815,600 | 20.70 | 20.95 | 20.57 | 400 | 75,100 | -1.9 |
| 01/07/2024 |
20.57
|
944,500 | 20.11 | 20.61 | 20.03 | 267,800 | 67,000 | 4.9 |
| 28/06/2024 |
20.15
|
2,531,200 | 21.53 | 21.53 | 20.15 | 121,000 | 210,100 | -2.2 |
| 27/06/2024 |
21.53
|
976,000 | 21.53 | 21.91 | 21.28 | 38,600 | 210,700 | -4.5 |
| 26/06/2024 |
21.53
|
2,765,100 | 22.28 | 22.28 | 21.20 | 39,600 | 473,200 | -11.3 |
| 25/06/2024 |
22.07
|
2,289,000 | 22.70 | 22.99 | 21.70 | 8,600 | 9,100 | -0.0 |
| 24/06/2024 |
22.70
|
2,945,600 | 24.45 | 24.54 | 22.70 | 47,100 | 76,600 | -0.9 |
| 21/06/2024 |
24.24
|
4,834,000 | 23.45 | 24.49 | 23.45 | 1,009,000 | 4,400 | 29.0 |
| 20/06/2024 |
23.45
|
1,137,700 | 23.95 | 23.95 | 23.20 | 7,100 | 68,400 | -1.7 |
| 19/06/2024 |
23.70
|
2,628,600 | 23.20 | 23.70 | 22.74 | 18,800 | 455,900 | -12.1 |
| 18/06/2024 |
23.20
|
3,750,200 | 23.83 | 23.99 | 23.03 | 200 | 318,800 | -9.0 |
| 17/06/2024 |
23.70
|
3,024,800 | 24.45 | 24.87 | 23.66 | 38,900 | 290,100 | -7.4 |
| 14/06/2024 |
24.37
|
6,521,700 | 24.08 | 25.45 | 23.83 | 481,600 | 184,300 | 8.9 |
| 13/06/2024 |
23.95
|
3,856,900 | 23.70 | 24.20 | 23.28 | 394,000 | 172,900 | 6.3 |
| 12/06/2024 |
23.53
|
1,509,300 | 23.66 | 23.99 | 23.24 | 48,700 | 104,900 | -1.6 |
| 11/06/2024 |
23.66
|
2,570,200 | 22.74 | 23.66 | 22.74 | 243,200 | 21,600 | 6.1 |
| 10/06/2024 |
22.70
|
1,661,200 | 23.16 | 23.16 | 22.62 | 45,600 | 84,400 | -1.1 |
| 07/06/2024 |
22.78
|
2,022,200 | 22.99 | 23.37 | 22.74 | 53,300 | 122,100 | -1.9 |
| 06/06/2024 |
22.95
|
2,174,500 | 23.78 | 23.78 | 22.87 | 16,000 | 320,480 | -8.5 |
| 05/06/2024 |
23.37
|
2,656,900 | 24.20 | 24.49 | 23.37 | 67,000 | 83,300 | -0.5 |
| 04/06/2024 |
23.74
|
2,834,900 | 24.12 | 24.62 | 23.70 | 186,500 | 402,500 | -6.2 |
| 03/06/2024 |
23.70
|
4,134,300 | 23.24 | 24.45 | 23.24 | 283,300 | 411,600 | -3.8 |
| 31/05/2024 |
23.20
|
983,100 | 23.37 | 23.53 | 22.95 | 46,000 | 46,400 | -0.0 |
| 30/05/2024 |
23.28
|
1,319,000 | 22.70 | 23.28 | 22.70 | 128,300 | 126,300 | 0.1 |
| 29/05/2024 |
22.95
|
1,310,900 | 23.62 | 23.62 | 22.95 | 19,800 | 84,900 | -1.8 |
| 28/05/2024 |
23.37
|
1,349,500 | 23.24 | 23.78 | 22.87 | 59,700 | 103,600 | -1.3 |
| 27/05/2024 |
23.03
|
1,213,700 | 22.91 | 23.24 | 22.70 | 145,400 | 0 | 4.0 |
| 24/05/2024 |
22.91
|
2,519,600 | 23.87 | 23.99 | 22.37 | 235,000 | 205,000 | 0.8 |
| 23/05/2024 |
23.87
|
3,084,800 | 22.83 | 24.16 | 22.78 | 649,800 | 110,400 | 15.3 |
| 22/05/2024 |
22.78
|
2,299,800 | 23.03 | 23.12 | 22.32 | 3,200 | 325,900 | -8.8 |
| 21/05/2024 |
22.99
|
3,294,300 | 22.62 | 23.49 | 22.45 | 138,500 | 478,100 | -9.3 |
| 20/05/2024 |
22.62
|
1,461,600 | 22.70 | 23.08 | 22.37 | 216,800 | 33,500 | 5.0 |
| 17/05/2024 |
22.37
|
1,852,100 | 22.37 | 23.03 | 22.03 | 97,600 | 95,800 | 0.0 |
| 16/05/2024 |
22.37
|
2,588,500 | 22.95 | 22.95 | 22.32 | 250,700 | 19,800 | 6.3 |
| 15/05/2024 |
22.62
|
2,856,800 | 22.95 | 23.12 | 22.45 | 120,300 | 296,000 | -4.8 |
| 14/05/2024 |
22.70
|
3,149,100 | 21.24 | 22.70 | 21.24 | 367,100 | 82,000 | 7.4 |
| 13/05/2024 |
21.45
|
1,759,000 | 21.78 | 22.03 | 21.11 | 151,400 | 152,300 | -0.1 |
| 10/05/2024 |
21.16
|
4,195,000 | 19.99 | 21.16 | 19.95 | 80,900 | 83,700 | -0.0 |
| 09/05/2024 |
19.78
|
1,236,300 | 20.45 | 20.45 | 19.61 | 158,500 | 73,800 | 2.0 |
| 08/05/2024 |
20.03
|
2,275,400 | 19.28 | 20.24 | 19.24 | 191,700 | 41,800 | 3.6 |
| 07/05/2024 |
19.24
|
1,829,500 | 18.44 | 19.53 | 18.44 | 301,100 | 128,600 | 3.9 |
| 06/05/2024 |
18.36
|
584,900 | 18.11 | 18.36 | 18.07 | 95,500 | 15,400 | 1.8 |
| 03/05/2024 |
18.03
|
571,700 | 18.61 | 18.61 | 18.03 | 10,100 | 18,200 | -0.2 |
| 02/05/2024 |
18.19
|
612,300 | 18.07 | 18.82 | 18.07 | 22,200 | 96,600 | -1.7 |
| 26/04/2024 |
18.32
|
517,900 | 17.78 | 18.36 | 17.78 | 19,600 | 0 | 0.4 |
| 25/04/2024 |
17.86
|
549,700 | 18.03 | 18.78 | 17.82 | 18,500 | 56,900 | -0.8 |
| 24/04/2024 |
17.86
|
593,800 | 17.11 | 17.86 | 17.02 | 209,800 | 2,700 | 4.4 |
| 23/04/2024 |
16.69
|
495,200 | 18.03 | 18.03 | 16.69 | 100 | 38,900 | -0.8 |
| 22/04/2024 |
17.69
|
211,700 | 18.07 | 18.07 | 17.57 | 14,000 | 40,400 | -0.6 |
| 19/04/2024 |
17.53
|
778,000 | 17.69 | 17.86 | 17.02 | 38,000 | 35,900 | 0.0 |
| 17/04/2024 |
17.69
|
508,600 | 18.03 | 18.03 | 17.61 | 98,100 | 13,000 | 1.8 |
| 16/04/2024 |
17.53
|
1,021,400 | 17.78 | 17.90 | 17.11 | 79,100 | 3,100 | 1.6 |
| 15/04/2024 |
17.86
|
1,272,100 | 19.03 | 19.53 | 17.86 | 32,400 | 17,100 | 0.4 |
| 12/04/2024 |
19.03
|
455,900 | 19.11 | 19.15 | 18.90 | 9,600 | 8,000 | 0.0 |
| 11/04/2024 |
18.99
|
438,900 | 18.61 | 19.03 | 18.53 | 18,200 | 0 | 0.4 |
| 10/04/2024 |
18.86
|
455,900 | 19.40 | 19.45 | 18.86 | 6,000 | 0 | 0.1 |
| 09/04/2024 |
19.07
|
572,300 | 18.78 | 19.11 | 18.49 | 3,800 | 25,600 | -0.5 |
| 08/04/2024 |
18.57
|
1,450,100 | 19.32 | 19.32 | 18.57 | 7,100 | 414,100 | -9.2 |
| 05/04/2024 |
19.32
|
1,489,100 | 19.70 | 19.70 | 19.28 | 500 | 109,100 | -2.5 |
| 04/04/2024 |
19.86
|
1,107,300 | 20.20 | 20.20 | 19.74 | 100 | 148,000 | -3.5 |
| 03/04/2024 |
20.28
|
2,085,000 | 20.36 | 20.86 | 20.11 | 186,500 | 73,600 | 2.8 |
| 02/04/2024 |
20.20
|
1,264,100 | 20.20 | 20.28 | 19.90 | 21,400 | 3,500 | 0.4 |
| 01/04/2024 |
20.15
|
2,076,800 | 19.95 | 20.45 | 19.86 | 176,300 | 74,500 | 2.4 |
| 29/03/2024 |
19.74
|
669,600 | 19.45 | 19.82 | 19.28 | 59,300 | 74,200 | -0.3 |
| 28/03/2024 |
19.45
|
589,200 | 19.99 | 19.99 | 19.36 | 1,800 | 72,600 | -1.7 |
| 27/03/2024 |
19.70
|
1,205,500 | 19.19 | 19.70 | 19.07 | 46,400 | 29,000 | 0.4 |
| 26/03/2024 |
19.07
|
807,100 | 19.11 | 19.32 | 18.99 | 23,300 | 46,100 | -0.5 |
| 25/03/2024 |
19.24
|
1,212,700 | 19.45 | 19.65 | 19.03 | 25,400 | 148,200 | -2.8 |
| 22/03/2024 |
19.57
|
1,193,900 | 19.78 | 20.03 | 19.45 | 500 | 377,000 | -8.8 |
| 21/03/2024 |
19.70
|
1,294,000 | 19.90 | 20.03 | 19.70 | 88,400 | 31,600 | 1.4 |
| 20/03/2024 |
19.78
|
498,900 | 20.07 | 20.07 | 19.70 | 23,700 | 38,000 | -0.3 |
| 19/03/2024 |
19.95
|
1,406,900 | 19.53 | 20.36 | 19.24 | 312,900 | 105,100 | 4.9 |
| 18/03/2024 |
19.53
|
3,592,600 | 19.78 | 20.32 | 18.69 | 77,100 | 572,200 | -11.6 |
| 15/03/2024 |
19.90
|
1,732,900 | 19.45 | 19.90 | 19.24 | 128,600 | 192,800 | -1.5 |
| 14/03/2024 |
19.36
|
2,558,500 | 20.32 | 20.40 | 19.36 | 62,400 | 85,500 | -0.5 |
| 13/03/2024 |
20.24
|
3,119,000 | 20.20 | 20.82 | 19.99 | 423,500 | 20,600 | 9.9 |
| 12/03/2024 |
19.90
|
2,086,500 | 18.82 | 19.90 | 18.69 | 260,200 | 78,100 | 4.2 |
| 11/03/2024 |
18.61
|
1,480,900 | 18.19 | 18.99 | 18.19 | 291,700 | 3,400 | 6.4 |