| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.35 | -2.41% | 7,434,200 | -85,600 | -1.3 |
13.85
15.45
14
|
|
2 tháng
(2026-01-16) |
0 | 0% | 13,125,200 | -145,100 | -2.0 |
13.30
15.45
14
|
|
3 tháng
(2025-12-17) |
0.35 | 2.54% | 16,853,600 | -121,400 | -1.7 |
13.30
15.45
14
|
|
6 tháng
(2025-09-18) |
-4.55 | -24.33% | 32,813,100 | -309,400 | -5.1 |
13.30
18.70
14
|
|
12 tháng
(2025-03-24) |
-2.90 | -17.01% | 144,467,700 | -306,015 | -14.6 |
13.30
21.40
14
|
|
24 tháng
(2024-03-27) |
-12.01 | -45.91% | 287,661,400 | -1,662,866 | -52.0 |
13.30
27.20
14
|
|
36 tháng
(2023-04-03) |
-0.07 | -0.47% | 518,747,900 | -1,284,781 | -42.1 |
13.30
27.20
14
|
|
60 tháng
(2021-04-12) |
-21.28 | -60.06% | 821,671,700 | -2,410,128 | -122.4 |
10.98
56.93
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2024 |
19.07
|
413,000 | 19.04 | 19.93 | 19.04 | 10,500 | 600 | 0.3 |
| 02/08/2024 |
20.34
|
341,100 | 20.00 | 20.38 | 19.93 | 20,900 | 160,000 | -4.0 |
| 01/08/2024 |
20.00
|
384,300 | 21.14 | 21.14 | 19.83 | 13,300 | 12,900 | 0.0 |
| 31/07/2024 |
21.14
|
227,400 | 21.62 | 21.72 | 21.07 | 0 | 29,500 | -0.9 |
| 30/07/2024 |
21.62
|
278,600 | 21.79 | 21.96 | 21.41 | 400 | 35,100 | -1.1 |
| 29/07/2024 |
21.79
|
237,800 | 21.55 | 22.00 | 21.55 | 400 | 35,100 | -1.1 |
| 26/07/2024 |
21.55
|
190,900 | 21.31 | 21.55 | 21.10 | 1,000 | 700 | 0.0 |
| 25/07/2024 |
21.14
|
252,300 | 21.00 | 21.27 | 20.79 | 4,600 | 70,500 | -2.0 |
| 24/07/2024 |
21.14
|
531,800 | 19.97 | 21.14 | 19.93 | 76,300 | 120,000 | -1.3 |
| 23/07/2024 |
19.97
|
717,300 | 21.34 | 21.34 | 19.97 | 8,800 | 287,200 | -8.4 |
| 22/07/2024 |
21.00
|
494,200 | 21.34 | 21.34 | 20.96 | 1,400 | 34,000 | -1.0 |
| 19/07/2024 |
21.34
|
740,800 | 22.00 | 22.00 | 21.34 | 0 | 61,200 | -1.9 |
| 18/07/2024 |
22.00
|
624,900 | 22.03 | 22.10 | 21.41 | 20,000 | 0 | 0.6 |
| 17/07/2024 |
22.03
|
669,000 | 23.37 | 23.37 | 21.72 | 13,400 | 38,200 | -0.8 |
| 16/07/2024 |
23.34
|
447,800 | 23.37 | 23.68 | 23.17 | 61,100 | 12,600 | 1.7 |
| 15/07/2024 |
23.17
|
183,300 | 23.41 | 23.41 | 23.10 | 100 | 0 | 0.0 |
| 12/07/2024 |
23.13
|
321,300 | 23.61 | 23.61 | 23.06 | 0 | 53,300 | -1.8 |
| 11/07/2024 |
23.27
|
375,400 | 23.41 | 23.75 | 23.10 | 0 | 22,900 | -0.8 |
| 10/07/2024 |
23.20
|
429,800 | 23.68 | 23.68 | 23.20 | 0 | 4,400 | -0.2 |
| 09/07/2024 |
23.61
|
778,800 | 23.06 | 23.79 | 23.06 | 93,700 | 100 | 3.2 |
| 08/07/2024 |
23.06
|
358,500 | 22.93 | 23.37 | 22.93 | 0 | 6,900 | -0.2 |
| 05/07/2024 |
23.13
|
506,900 | 23.06 | 23.61 | 23.00 | 26,000 | 900 | 0.9 |
| 04/07/2024 |
22.93
|
245,300 | 23.20 | 23.24 | 22.86 | 0 | 100 | -0.0 |
| 03/07/2024 |
23.03
|
269,800 | 22.69 | 23.20 | 22.69 | 7,300 | 0 | 0.2 |
| 02/07/2024 |
22.69
|
248,900 | 22.72 | 22.89 | 22.62 | 0 | 0 | 0 |
| 01/07/2024 |
22.62
|
204,300 | 22.38 | 22.89 | 22.38 | 300 | 0 | 0.0 |
| 28/06/2024 |
22.38
|
427,700 | 22.93 | 22.93 | 22.38 | 0 | 800 | -0.0 |
| 27/06/2024 |
22.75
|
390,600 | 22.72 | 23.10 | 22.69 | 0 | 17,000 | -0.6 |
| 26/06/2024 |
22.72
|
392,500 | 22.41 | 22.79 | 22.41 | 0 | 7,100 | -0.2 |
| 25/06/2024 |
22.44
|
367,100 | 22.51 | 22.51 | 22.17 | 800 | 3,200 | -0.1 |
| 24/06/2024 |
22.31
|
1,563,200 | 23.79 | 23.89 | 22.24 | 17,900 | 5,800 | 0.4 |
| 21/06/2024 |
23.89
|
695,400 | 23.75 | 24.23 | 23.75 | 200 | 5,300 | -0.2 |
| 20/06/2024 |
23.75
|
575,800 | 24.23 | 24.30 | 23.68 | 0 | 4,500 | -0.2 |
| 19/06/2024 |
24.13
|
512,000 | 24.10 | 24.23 | 23.89 | 0 | 5,500 | -0.2 |
| 18/06/2024 |
23.96
|
577,300 | 24.03 | 24.17 | 23.79 | 18,000 | 43,400 | -0.9 |
| 17/06/2024 |
23.92
|
766,800 | 24.17 | 24.37 | 23.82 | 7,600 | 3,900 | 0.1 |
| 14/06/2024 |
24.10
|
1,242,200 | 25.61 | 25.61 | 24.10 | 29,400 | 1,000 | 1.0 |
| 13/06/2024 |
25.58
|
1,459,600 | 25.47 | 26.09 | 25.13 | 119,900 | 85,100 | 1.3 |
| 12/06/2024 |
25.27
|
899,500 | 24.85 | 25.30 | 24.54 | 1,400 | 0 | 0.1 |
| 11/06/2024 |
24.79
|
818,500 | 25.34 | 25.34 | 24.65 | 0 | 25,515 | -0.9 |
| 10/06/2024 |
25.13
|
1,170,500 | 24.79 | 25.61 | 24.79 | 31,100 | 500 | 1.1 |
| 07/06/2024 |
24.68
|
705,800 | 25.06 | 25.16 | 24.44 | 0 | 38,100 | -1.4 |
| 06/06/2024 |
24.92
|
1,102,500 | 24.79 | 25.20 | 24.51 | 47,400 | 44,900 | 0.1 |
| 05/06/2024 |
24.58
|
1,128,800 | 25.13 | 25.27 | 24.54 | 0 | 259,200 | -9.4 |
| 04/06/2024 |
24.92
|
1,016,800 | 25.16 | 25.47 | 24.82 | 0 | 0 | 0 |
| 03/06/2024 |
25.16
|
779,200 | 25.61 | 25.61 | 25.06 | 2,500 | 51,600 | -1.8 |
| 31/05/2024 |
25.27
|
2,481,300 | 23.92 | 25.47 | 23.48 | 341,800 | 28,600 | 11.4 |
| 30/05/2024 |
23.89
|
780,500 | 23.89 | 24.06 | 23.41 | 0 | 39,600 | -1.4 |
| 29/05/2024 |
24.10
|
1,270,500 | 24.10 | 24.61 | 23.89 | 42,000 | 14,200 | 1.0 |
| 28/05/2024 |
24.10
|
582,600 | 23.65 | 24.10 | 23.41 | 29,800 | 37,700 | -0.3 |
| 27/05/2024 |
23.27
|
534,100 | 23.27 | 23.58 | 23.10 | 0 | 0 | 0 |
| 24/05/2024 |
23.58
|
1,449,400 | 24.34 | 24.54 | 23.06 | 700 | 0 | 0.0 |
| 23/05/2024 |
24.44
|
1,262,400 | 24.10 | 24.58 | 23.82 | 22,300 | 900 | 0.8 |
| 22/05/2024 |
24.10
|
1,116,100 | 25.06 | 25.06 | 24.10 | 10,600 | 35,800 | -0.9 |
| 21/05/2024 |
24.85
|
1,639,100 | 24.10 | 25.10 | 23.86 | 0 | 23,600 | -0.8 |
| 20/05/2024 |
24.10
|
1,429,600 | 25.13 | 25.13 | 23.96 | 2,400 | 327,300 | -11.5 |
| 17/05/2024 |
24.30
|
1,374,500 | 23.96 | 24.65 | 23.68 | 8,100 | 4,800 | 0.1 |
| 16/05/2024 |
23.82
|
898,100 | 24.37 | 24.37 | 23.61 | 0 | 79,700 | -2.8 |
| 15/05/2024 |
23.92
|
1,606,300 | 22.69 | 24.10 | 22.69 | 275,200 | 4,500 | 9.3 |
| 14/05/2024 |
22.69
|
576,700 | 22.89 | 22.89 | 22.48 | 0 | 19,400 | -0.6 |
| 13/05/2024 |
22.86
|
474,700 | 23.00 | 23.34 | 22.72 | 1,600 | 9,800 | -0.3 |
| 10/05/2024 |
22.72
|
526,400 | 23.13 | 23.13 | 22.62 | 10,000 | 38,900 | -1.0 |
| 09/05/2024 |
23.10
|
641,800 | 23.72 | 23.75 | 22.86 | 6,700 | 126,300 | -4.1 |
| 08/05/2024 |
23.37
|
1,031,800 | 22.58 | 24.10 | 22.44 | 600 | 24,200 | -0.8 |
| 07/05/2024 |
23.00
|
662,000 | 23.06 | 23.06 | 22.55 | 2,900 | 14,900 | -0.4 |
| 06/05/2024 |
23.06
|
893,000 | 22.38 | 23.27 | 22.03 | 101,300 | 900 | 3.3 |
| 03/05/2024 |
22.03
|
637,200 | 22.58 | 22.93 | 21.89 | 100 | 42,200 | -1.4 |
| 02/05/2024 |
22.24
|
514,600 | 22.17 | 22.24 | 21.69 | 16,900 | 10,500 | 0.2 |
| 26/04/2024 |
22.17
|
715,200 | 21.41 | 22.24 | 21.41 | 20,000 | 87,900 | -2.2 |
| 25/04/2024 |
22.03
|
455,000 | 22.03 | 22.17 | 21.45 | 5,700 | 125,900 | -3.8 |
| 24/04/2024 |
22.13
|
775,300 | 21.34 | 22.38 | 21.34 | 95,500 | 75,400 | 0.6 |
| 23/04/2024 |
21.00
|
360,000 | 21.07 | 21.24 | 20.65 | 33,500 | 44,300 | -0.3 |
| 22/04/2024 |
21.07
|
407,200 | 20.65 | 21.34 | 20.52 | 79,400 | 8,300 | 2.1 |
| 19/04/2024 |
20.24
|
1,047,500 | 20.72 | 21.34 | 20.07 | 235,900 | 800 | 7.0 |
| 17/04/2024 |
21.34
|
484,300 | 22.10 | 22.44 | 21.34 | 23,200 | 26,700 | -0.1 |
| 16/04/2024 |
22.03
|
1,169,900 | 22.31 | 22.31 | 21.07 | 144,600 | 188,100 | -1.4 |
| 15/04/2024 |
22.24
|
1,099,500 | 23.82 | 23.82 | 22.24 | 400 | 265,300 | -9.0 |
| 12/04/2024 |
23.89
|
879,600 | 23.68 | 23.96 | 23.27 | 33,800 | 139,800 | -3.6 |
| 11/04/2024 |
23.48
|
852,200 | 22.72 | 23.51 | 22.55 | 198,700 | 85,100 | 3.8 |
| 10/04/2024 |
23.00
|
571,000 | 23.82 | 23.82 | 23.00 | 6,200 | 15,900 | -0.3 |
| 09/04/2024 |
23.79
|
1,064,300 | 23.10 | 23.86 | 23.00 | 268,800 | 600 | 9.1 |
| 08/04/2024 |
23.20
|
2,559,400 | 24.92 | 24.99 | 23.20 | 307,400 | 4,300 | 10.5 |
| 05/04/2024 |
24.92
|
918,800 | 25.47 | 25.61 | 24.89 | 12,600 | 50,100 | -1.4 |
| 04/04/2024 |
25.75
|
1,021,400 | 25.82 | 25.82 | 25.13 | 10,000 | 800 | 0.3 |
| 03/04/2024 |
25.82
|
1,441,200 | 26.47 | 26.47 | 25.78 | 3,600 | 42,700 | -1.5 |
| 02/04/2024 |
26.47
|
1,004,600 | 25.82 | 26.47 | 25.54 | 59,500 | 73,300 | -0.5 |
| 01/04/2024 |
25.99
|
1,274,700 | 26.44 | 26.44 | 25.58 | 200 | 222,600 | -8.4 |
| 29/03/2024 |
26.54
|
1,219,200 | 27.20 | 27.20 | 26.44 | 18,700 | 87,800 | -2.7 |
| 28/03/2024 |
27.20
|
1,763,700 | 26.16 | 27.20 | 25.82 | 74,500 | 34,900 | 1.5 |
| 27/03/2024 |
26.16
|
1,235,400 | 25.47 | 26.30 | 25.34 | 168,200 | 1,100 | 6.3 |
| 26/03/2024 |
25.47
|
796,200 | 24.96 | 25.71 | 24.92 | 130,700 | 16,500 | 4.2 |
| 25/03/2024 |
24.96
|
1,507,000 | 26.27 | 26.27 | 24.75 | 13,600 | 86,200 | -2.7 |
| 22/03/2024 |
26.16
|
1,185,500 | 26.58 | 26.61 | 25.89 | 25,600 | 123,000 | -3.7 |
| 21/03/2024 |
26.27
|
1,931,100 | 26.09 | 26.30 | 25.71 | 4,500 | 320,900 | -11.9 |
| 20/03/2024 |
25.89
|
1,072,900 | 25.16 | 25.99 | 24.92 | 117,200 | 53,000 | 2.4 |
| 19/03/2024 |
25.47
|
1,511,600 | 25.96 | 26.16 | 25.16 | 19,100 | 191,000 | -6.4 |
| 18/03/2024 |
26.16
|
2,856,900 | 26.51 | 26.89 | 24.54 | 123,300 | 372,500 | -9.4 |
| 15/03/2024 |
26.37
|
2,271,300 | 24.82 | 26.37 | 24.44 | 273,000 | 71,900 | 7.3 |
| 14/03/2024 |
25.03
|
2,134,500 | 24.10 | 25.51 | 24.10 | 187,000 | 7,800 | 6.4 |
| 13/03/2024 |
23.86
|
3,253,600 | 22.48 | 23.86 | 22.38 | 419,700 | 9,400 | 14.0 |