| 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) |
-3.80 | -14.02% | 496,851,900 | -61,895,342 | 0 |
23.20
27.10
23.20
|
|
2 tháng
(2026-04-13) |
-4.50 | -16.19% | 1,085,191,700 | -80,052,403 | 0 |
23.20
28.55
23.20
|
|
3 tháng
(2026-03-16) |
-3.45 | -12.90% | 1,755,788,800 | -44,542,237 | 62.9 |
23.20
28.55
23.20
|
|
6 tháng
(2025-12-15) |
-2.95 | -11.24% | 4,467,554,800 | 167,893,863 | 6,085.5 |
23.20
29.40
23.20
|
|
12 tháng
(2025-06-17) |
0.93 | 4.13% | 11,209,390,200 | -9,741,870 | 1,982.8 |
22.37
30.35
23.20
|
|
24 tháng
(2024-06-24) |
-0.62 | -2.58% | 16,543,560,600 | -184,167,147 | -2,859.3 |
17.75
30.35
23.20
|
|
36 tháng
(2023-06-28) |
3.15 | 15.62% | 22,680,350,600 | -226,214,755 | -4,128.5 |
17.27
30.35
23.20
|
|
60 tháng
(2021-07-08) |
-4.79 | -17.06% | 34,858,787,800 | -213,425,165 | -9,941.9 |
9.17
33.25
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
22.50
|
11,066,500 | 22.54 | 22.58 | 22.33 | 82,200 | 2,173,800 | -56.3 |
| 29/10/2024 |
22.54
|
15,733,100 | 22.33 | 22.63 | 22.25 | 1,407,500 | 2,522,000 | -29.8 |
| 28/10/2024 |
22.29
|
11,933,000 | 22.08 | 22.46 | 22.08 | 862,200 | 3,564,700 | -72.1 |
| 25/10/2024 |
22.04
|
9,445,600 | 22.17 | 22.21 | 22.04 | 486,300 | 1,810,500 | -35.1 |
| 24/10/2024 |
22.04
|
15,898,900 | 22.08 | 22.25 | 21.96 | 546,400 | 4,054,900 | -92.9 |
| 23/10/2024 |
22.04
|
13,607,700 | 22.21 | 22.25 | 21.96 | 960,500 | 3,095,300 | -56.5 |
| 22/10/2024 |
22.21
|
18,315,000 | 22.21 | 22.38 | 22.08 | 398,600 | 2,155,000 | -46.8 |
| 21/10/2024 |
22.29
|
13,894,500 | 22.46 | 22.54 | 22.25 | 96,300 | 2,219,500 | -57.0 |
| 18/10/2024 |
22.46
|
16,242,400 | 22.71 | 22.75 | 22.46 | 208,100 | 307,700 | -2.7 |
| 17/10/2024 |
22.71
|
20,560,900 | 22.63 | 22.71 | 22.29 | 1,850,000 | 2,488,900 | -17.2 |
| 16/10/2024 |
22.58
|
11,628,300 | 22.63 | 22.75 | 22.58 | 1,268,200 | 696,300 | 15.6 |
| 15/10/2024 |
22.63
|
20,160,900 | 22.83 | 22.88 | 22.63 | 2,731,100 | 1,599,600 | 30.9 |
| 14/10/2024 |
22.54
|
17,974,700 | 22.79 | 22.88 | 22.54 | 256,700 | 2,475,500 | -60.4 |
| 11/10/2024 |
22.75
|
15,761,800 | 22.79 | 22.88 | 22.50 | 671,500 | 1,582,300 | -24.8 |
| 10/10/2024 |
22.71
|
23,823,900 | 23 | 23.08 | 22.71 | 1,546,700 | 1,338,400 | 5.7 |
| 09/10/2024 |
22.92
|
41,613,700 | 22.63 | 22.92 | 22.54 | 11,050,800 | 1,890,600 | 250.5 |
| 08/10/2024 |
22.46
|
38,169,900 | 22 | 22.58 | 21.96 | 6,426,300 | 1,296,900 | 136.6 |
| 07/10/2024 |
22
|
12,466,400 | 22 | 22.08 | 21.83 | 611,400 | 601,700 | 0.3 |
| 04/10/2024 |
21.83
|
17,555,300 | 21.83 | 22.08 | 21.75 | 538,000 | 442,100 | 2.5 |
| 03/10/2024 |
21.83
|
26,798,500 | 22.04 | 22.21 | 21.75 | 1,244,400 | 1,285,100 | -1.0 |
| 02/10/2024 |
21.92
|
21,285,700 | 22.25 | 22.25 | 21.92 | 786,100 | 2,068,200 | -33.9 |
| 01/10/2024 |
22.29
|
37,852,700 | 22.33 | 22.50 | 22.21 | 4,637,800 | 3,880,400 | 20.4 |
| 30/09/2024 |
21.96
|
37,425,200 | 21.83 | 22.17 | 21.79 | 1,830,200 | 12,849,600 | -291.3 |
| 27/09/2024 |
21.71
|
30,540,100 | 21.79 | 21.92 | 21.58 | 6,493,200 | 9,281,800 | -72.5 |
| 26/09/2024 |
21.71
|
21,745,200 | 21.92 | 22.04 | 21.71 | 1,233,300 | 3,850,000 | -68.5 |
| 25/09/2024 |
21.83
|
41,009,200 | 21.75 | 22 | 21.71 | 1,301,800 | 3,797,800 | -65.4 |
| 24/09/2024 |
21.54
|
10,647,000 | 21.42 | 21.54 | 21.38 | 940,600 | 1,047,200 | -2.7 |
| 23/09/2024 |
21.42
|
15,513,400 | 21.50 | 21.75 | 21.42 | 2,276,400 | 2,273,100 | 0.1 |
| 20/09/2024 |
21.38
|
44,588,800 | 21.25 | 21.71 | 21.21 | 4,042,400 | 6,739,100 | -69.3 |
| 19/09/2024 |
21.04
|
13,677,300 | 21.08 | 21.25 | 21 | 627,600 | 3,587,600 | -74.9 |
| 18/09/2024 |
20.92
|
13,234,500 | 21.04 | 21.13 | 20.92 | 137,500 | 3,502,200 | -84.8 |
| 17/09/2024 |
21.04
|
13,173,400 | 20.75 | 21.04 | 20.67 | 957,700 | 1,308,100 | -8.7 |
| 16/09/2024 |
20.71
|
14,573,600 | 20.83 | 21.04 | 20.71 | 1,415,200 | 2,344,600 | -23.1 |
| 13/09/2024 |
20.83
|
12,428,200 | 20.96 | 21.08 | 20.83 | 281,600 | 3,209,700 | -73.5 |
| 12/09/2024 |
20.92
|
9,035,800 | 21.17 | 21.29 | 20.92 | 267,300 | 1,899,900 | -41.4 |
| 11/09/2024 |
21.13
|
14,212,700 | 20.96 | 21.29 | 20.88 | 593,400 | 2,704,100 | -53.2 |
| 10/09/2024 |
20.96
|
15,019,200 | 21.46 | 21.54 | 20.96 | 540,800 | 3,064,900 | -64.3 |
| 09/09/2024 |
21.33
|
32,645,800 | 21.17 | 21.83 | 21.08 | 0 | 0 | 0 |
| 06/09/2024 |
21.17
|
22,851,500 | 20.88 | 21.17 | 20.63 | 3,217,600 | 3,047,300 | 4.5 |
| 05/09/2024 |
20.88
|
22,563,500 | 21.13 | 21.13 | 20.83 | 2,058,800 | 5,733,200 | -92.4 |
| 04/09/2024 |
21.04
|
19,062,500 | 21.08 | 21.21 | 20.92 | 309,700 | 4,577,900 | -107.8 |
| 30/08/2024 |
21.25
|
17,965,500 | 21.42 | 21.46 | 21.25 | 2,804,000 | 10,860,400 | -206.3 |
| 29/08/2024 |
21.33
|
16,163,400 | 21.50 | 21.63 | 21.33 | 2,511,200 | 7,544,800 | -129.6 |
| 28/08/2024 |
21.42
|
18,656,100 | 21.54 | 21.63 | 21.38 | 250,300 | 7,500,800 | -186.8 |
| 27/08/2024 |
21.46
|
12,450,500 | 21.67 | 21.71 | 21.42 | 71,300 | 3,302,300 | -83.5 |
| 26/08/2024 |
21.67
|
21,643,500 | 21.79 | 22 | 21.63 | 534,700 | 6,235,300 | -148.9 |
| 23/08/2024 |
21.71
|
22,408,300 | 21.46 | 21.71 | 21.17 | 1,051,800 | 6,437,100 | -137.8 |
| 22/08/2024 |
21.46
|
24,029,400 | 21.83 | 21.88 | 21.42 | 227,100 | 9,735,400 | -245.6 |
| 21/08/2024 |
21.79
|
24,811,600 | 21.54 | 21.88 | 21.50 | 3,139,300 | 9,200,700 | -157.2 |
| 20/08/2024 |
21.50
|
20,447,900 | 21.67 | 21.83 | 21.50 | 2,155,600 | 3,199,400 | -27.1 |
| 19/08/2024 |
21.54
|
24,427,500 | 21.50 | 21.96 | 21.42 | 3,060,800 | 5,838,100 | -72.2 |
| 16/08/2024 |
21.33
|
36,326,600 | 21 | 21.42 | 20.83 | 2,619,700 | 9,717,900 | -180.4 |
| 15/08/2024 |
21
|
16,229,400 | 21.21 | 21.21 | 21 | 2,326,100 | 3,917,700 | -40.2 |
| 14/08/2024 |
21.21
|
13,691,400 | 21.25 | 21.42 | 21.08 | 232,500 | 3,921,900 | -93.9 |
| 13/08/2024 |
21.17
|
26,244,600 | 21.58 | 21.63 | 21 | 1,040,700 | 10,199,700 | -233.6 |
| 12/08/2024 |
21.54
|
12,576,000 | 21.71 | 21.75 | 21.42 | 209,600 | 2,395,300 | -56.5 |
| 09/08/2024 |
21.71
|
12,123,200 | 21.58 | 21.75 | 21.42 | 1,233,040 | 1,739,942 | -13.1 |
| 08/08/2024 |
21.33
|
21,915,800 | 21.63 | 21.75 | 21.29 | 72,000 | 5,368,500 | -137.0 |
| 07/08/2024 |
21.71
|
15,411,700 | 22.04 | 22.04 | 21.63 | 2,408,600 | 6,665,900 | -110.9 |
| 06/08/2024 |
21.92
|
19,759,200 | 21.71 | 22.04 | 21.54 | 1,537,600 | 3,485,200 | -50.9 |
| 05/08/2024 |
21.63
|
45,610,000 | 22.33 | 22.38 | 21.50 | 2,956,800 | 11,769,400 | -231.9 |
| 02/08/2024 |
22.71
|
17,545,800 | 22.21 | 22.75 | 22.08 | 4,800,200 | 2,634,400 | 58.4 |
| 01/08/2024 |
22.25
|
30,480,400 | 22.92 | 23.04 | 22.17 | 2,250,700 | 1,975,500 | 8.1 |
| 31/07/2024 |
22.67
|
24,285,900 | 23.25 | 23.25 | 22.58 | 2,409,700 | 3,074,700 | -18.5 |
| 30/07/2024 |
23.25
|
15,542,800 | 23.33 | 23.50 | 23.25 | 1,494,300 | 1,061,000 | 12.1 |
| 29/07/2024 |
23.25
|
15,443,700 | 23.04 | 23.42 | 23 | 1,494,300 | 1,061,000 | 12.1 |
| 26/07/2024 |
22.88
|
8,806,900 | 22.79 | 23.04 | 22.79 | 1,267,500 | 3,259,900 | -54.7 |
| 25/07/2024 |
22.79
|
13,319,700 | 23 | 23.04 | 22.75 | 675,700 | 2,108,000 | -39.2 |
| 24/07/2024 |
23.08
|
19,233,100 | 23.13 | 23.29 | 22.58 | 3,328,900 | 972,100 | 65.3 |
| 23/07/2024 |
23.17
|
15,056,900 | 23.38 | 23.50 | 23.17 | 1,288,500 | 1,899,632 | -17.1 |
| 22/07/2024 |
23.38
|
18,399,400 | 23.42 | 23.50 | 23.13 | 2,085,000 | 1,336,100 | 21.0 |
| 19/07/2024 |
23.50
|
11,865,200 | 23.67 | 23.67 | 23.50 | 3,678,400 | 1,986,800 | 47.8 |
| 18/07/2024 |
23.67
|
20,477,300 | 23.50 | 23.71 | 23.38 | 4,350,600 | 2,455,000 | 53.6 |
| 17/07/2024 |
23.50
|
25,546,900 | 23.79 | 23.83 | 23 | 4,201,200 | 4,020,200 | 4.9 |
| 16/07/2024 |
23.71
|
12,327,400 | 23.75 | 23.88 | 23.67 | 3,147,700 | 2,168,800 | 27.9 |
| 15/07/2024 |
23.71
|
16,287,600 | 23.79 | 23.96 | 23.50 | 831,700 | 3,154,300 | -66.0 |
| 12/07/2024 |
23.75
|
18,050,400 | 24.08 | 24.13 | 23.71 | 2,218,000 | 2,748,500 | -15.2 |
| 11/07/2024 |
24.04
|
14,512,000 | 24.29 | 24.38 | 24.04 | 825,900 | 1,019,300 | -5.6 |
| 10/07/2024 |
24.13
|
30,969,800 | 24.25 | 24.58 | 24.13 | 2,966,600 | 1,711,300 | 36.2 |
| 09/07/2024 |
24.17
|
22,548,200 | 24 | 24.33 | 23.96 | 2,726,800 | 2,733,400 | -0.0 |
| 08/07/2024 |
24
|
18,430,100 | 23.92 | 24.21 | 23.88 | 909,900 | 4,181,000 | -94.2 |
| 05/07/2024 |
23.88
|
12,362,300 | 23.92 | 24.13 | 23.83 | 954,200 | 1,172,700 | -6.3 |
| 04/07/2024 |
23.92
|
9,353,000 | 24.04 | 24.21 | 23.83 | 342,900 | 2,095,500 | -50.5 |
| 03/07/2024 |
23.96
|
17,252,800 | 24.17 | 24.25 | 23.92 | 2,002,800 | 1,877,700 | 3.7 |
| 02/07/2024 |
23.92
|
21,258,400 | 23.63 | 24.04 | 23.54 | 4,439,200 | 3,268,200 | 33.9 |
| 01/07/2024 |
23.63
|
13,557,400 | 23.58 | 23.75 | 23.38 | 669,300 | 2,481,800 | -51.3 |
| 28/06/2024 |
23.58
|
22,182,300 | 23.96 | 24.08 | 23.58 | 4,331,300 | 6,424,300 | -59.7 |
| 27/06/2024 |
24.04
|
10,080,500 | 24.17 | 24.21 | 23.92 | 1,910,800 | 978,600 | 26.9 |
| 26/06/2024 |
24.08
|
19,746,800 | 23.96 | 24.33 | 23.83 | 2,317,600 | 2,333,400 | -0.4 |
| 25/06/2024 |
23.92
|
16,655,000 | 23.83 | 24.21 | 23.75 | 1,733,500 | 3,270,500 | -43.9 |
| 24/06/2024 |
23.92
|
37,846,100 | 24.17 | 24.25 | 23.54 | 2,897,500 | 4,542,400 | -46.7 |
| 21/06/2024 |
24.21
|
14,287,400 | 24.46 | 24.46 | 24.17 | 1,135,200 | 3,315,700 | -63.4 |
| 20/06/2024 |
24.46
|
27,774,000 | 24.38 | 24.50 | 24.13 | 1,317,700 | 3,309,800 | -58.0 |
| 19/06/2024 |
24.46
|
19,178,300 | 24.58 | 24.63 | 24.38 | 1,570,500 | 3,857,200 | -67.1 |
| 18/06/2024 |
24.50
|
16,534,100 | 24.58 | 24.75 | 24.50 | 424,700 | 2,572,800 | -63.3 |
| 17/06/2024 |
24.54
|
34,373,100 | 24.25 | 24.96 | 24.17 | 1,564,900 | 6,556,500 | -147.4 |
| 14/06/2024 |
24.25
|
34,292,400 | 24.58 | 24.96 | 24.25 | 2,022,700 | 1,980,300 | 0.9 |
| 13/06/2024 |
24.58
|
20,548,700 | 24.71 | 24.75 | 24.42 | 3,339,900 | 5,337,300 | -58.8 |
| 12/06/2024 |
24.67
|
19,284,400 | 24.17 | 24.67 | 24.17 | 1,695,500 | 2,413,600 | -20.7 |
| 11/06/2024 |
24.25
|
26,986,400 | 24.50 | 24.71 | 24.21 | 851,500 | 7,823,151 | -203.9 |