| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.65 | -7.08% | 524,248,000 | -398,880 | 0 |
20.35
23.45
21.80
|
|
2 tháng
(2026-06-01) |
-2.40 | -9.98% | 862,087,700 | -10,087,176 | 0 |
20.35
24.35
21.80
|
|
3 tháng
(2026-05-04) |
-3.44 | -13.71% | 1,400,911,300 | -94,126,958 | 0 |
20.35
25.32
21.80
|
|
6 tháng
(2026-02-02) |
-2.49 | -10.30% | 3,952,710,600 | 139,076,790 | 5,237.2 |
20.35
26.73
21.80
|
|
12 tháng
(2025-08-04) |
-1.35 | -5.87% | 10,421,711,600 | 20,350,680 | 2,514.3 |
20.35
27.59
21.80
|
|
24 tháng
(2024-08-09) |
1.92 | 9.70% | 16,620,904,800 | -155,421,588 | -2,171.5 |
16.14
27.59
21.80
|
|
36 tháng
(2023-08-15) |
2.40 | 12.47% | 22,550,794,900 | -276,586,228 | -5,571.2 |
15.70
27.59
21.80
|
|
60 tháng
(2021-08-25) |
-3.58 | -14.18% | 34,591,852,900 | -216,159,483 | -10,182.5 |
8.33
30.23
21.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2024 |
20.45
|
10,809,400 | 20.45 | 20.53 | 20.34 | 963,158 | 3,411,199 | -66.0 |
| 16/12/2024 |
20.45
|
16,652,700 | 20.61 | 20.72 | 20.34 | 1,396,313 | 4,183,003 | -75.1 |
| 13/12/2024 |
20.61
|
17,265,900 | 20.68 | 20.76 | 20.53 | 1,090,600 | 2,290,043 | -32.7 |
| 12/12/2024 |
20.83
|
20,965,100 | 21.02 | 21.14 | 20.72 | 1,188,500 | 728,077 | 12.7 |
| 11/12/2024 |
21.02
|
17,031,500 | 21.14 | 21.33 | 20.91 | 1,225,403 | 1,835,756 | -17.1 |
| 10/12/2024 |
21.14
|
32,689,300 | 20.98 | 21.36 | 20.91 | 1,227,532 | 1,724,831 | -14.0 |
| 09/12/2024 |
20.95
|
15,948,700 | 20.95 | 21.14 | 20.83 | 289,150 | 753,554 | -12.9 |
| 06/12/2024 |
20.91
|
23,751,300 | 21.10 | 21.14 | 20.83 | 3,751,410 | 642,750 | 85.8 |
| 05/12/2024 |
21.10
|
44,746,700 | 20.23 | 21.10 | 20 | 5,669,093 | 822,003 | 132.2 |
| 04/12/2024 |
20.23
|
12,508,500 | 20.34 | 20.34 | 20.19 | 737,070 | 1,195,267 | -12.2 |
| 03/12/2024 |
20.45
|
15,812,100 | 20.34 | 20.45 | 20.15 | 1,161,750 | 1,793,079 | -16.8 |
| 02/12/2024 |
20.38
|
18,575,600 | 20.42 | 20.57 | 20.27 | 570,659 | 2,948,246 | -64.0 |
| 29/11/2024 |
20.27
|
13,877,300 | 20.04 | 20.27 | 19.92 | 1,059,318 | 470,829 | 15.7 |
| 28/11/2024 |
20
|
14,131,000 | 20.04 | 20.27 | 19.92 | 1,110,355 | 635,476 | 12.6 |
| 27/11/2024 |
19.92
|
7,966,600 | 19.96 | 20.04 | 19.77 | 469,578 | 1,041,114 | -15.0 |
| 26/11/2024 |
19.96
|
13,180,700 | 19.92 | 20.08 | 19.85 | 2,212,200 | 800,491 | 37.3 |
| 25/11/2024 |
19.92
|
12,830,400 | 19.77 | 19.92 | 19.73 | 1,497,500 | 3,819,682 | -60.7 |
| 22/11/2024 |
19.77
|
17,266,400 | 19.62 | 19.89 | 19.58 | 492,200 | 2,766,558 | -59.4 |
| 21/11/2024 |
19.58
|
12,777,100 | 19.43 | 19.66 | 19.36 | 520,800 | 4,802,563 | -110.1 |
| 20/11/2024 |
19.39
|
22,750,500 | 19.24 | 19.70 | 19.13 | 1,266,800 | 7,267,898 | -154.1 |
| 19/11/2024 |
19.28
|
15,842,800 | 19.58 | 19.70 | 19.28 | 208,804 | 5,356,366 | -132.0 |
| 18/11/2024 |
19.55
|
20,599,400 | 19.70 | 19.73 | 19.32 | 1,453,630 | 4,372,914 | -75.2 |
| 15/11/2024 |
19.62
|
27,604,300 | 19.92 | 19.96 | 19.62 | 1,615,007 | 3,079,644 | -38.3 |
| 14/11/2024 |
19.92
|
26,564,300 | 20.49 | 20.53 | 19.92 | 1,218,300 | 3,466,604 | -60.0 |
| 13/11/2024 |
20.49
|
22,287,600 | 20.61 | 20.76 | 20.34 | 596,554 | 2,198,642 | -43.5 |
| 12/11/2024 |
20.83
|
23,963,200 | 21.02 | 21.14 | 20.68 | 3,862,800 | 3,017,000 | 23.1 |
| 11/11/2024 |
20.98
|
40,877,500 | 20.49 | 20.98 | 20.42 | 6,374,600 | 519,800 | 159.7 |
| 08/11/2024 |
20.45
|
24,762,900 | 20.61 | 20.83 | 20.45 | 4,671,700 | 3,096,700 | 42.7 |
| 07/11/2024 |
20.42
|
15,984,800 | 20.53 | 20.68 | 20.42 | 2,344,100 | 1,279,200 | 28.9 |
| 06/11/2024 |
20.42
|
20,992,000 | 20.19 | 20.57 | 20.11 | 0 | 0 | 0 |
| 05/11/2024 |
20.08
|
8,094,800 | 19.92 | 20.11 | 19.85 | 1,727,200 | 1,489,200 | 6.3 |
| 04/11/2024 |
19.92
|
18,309,700 | 20.11 | 20.11 | 19.81 | 696,700 | 935,800 | -6.3 |
| 01/11/2024 |
20.11
|
13,201,400 | 20.30 | 20.34 | 20.04 | 501,500 | 1,416,000 | -24.3 |
| 31/10/2024 |
20.38
|
13,325,100 | 20.49 | 20.49 | 20.30 | 2,350,900 | 3,312,400 | -25.9 |
| 30/10/2024 |
20.45
|
11,066,500 | 20.49 | 20.53 | 20.30 | 82,200 | 2,173,800 | -56.3 |
| 29/10/2024 |
20.49
|
15,733,100 | 20.30 | 20.57 | 20.23 | 1,407,500 | 2,522,000 | -29.8 |
| 28/10/2024 |
20.27
|
11,933,000 | 20.08 | 20.42 | 20.08 | 862,200 | 3,564,700 | -72.1 |
| 25/10/2024 |
20.04
|
9,445,600 | 20.15 | 20.19 | 20.04 | 486,300 | 1,810,500 | -35.1 |
| 24/10/2024 |
20.04
|
15,898,900 | 20.08 | 20.23 | 19.96 | 546,400 | 4,054,900 | -92.9 |
| 23/10/2024 |
20.04
|
13,607,700 | 20.19 | 20.23 | 19.96 | 960,500 | 3,095,300 | -56.5 |
| 22/10/2024 |
20.19
|
18,315,000 | 20.19 | 20.34 | 20.08 | 398,600 | 2,155,000 | -46.8 |
| 21/10/2024 |
20.27
|
13,894,500 | 20.42 | 20.49 | 20.23 | 96,300 | 2,219,500 | -57.0 |
| 18/10/2024 |
20.42
|
16,242,400 | 20.64 | 20.68 | 20.42 | 208,100 | 307,700 | -2.7 |
| 17/10/2024 |
20.64
|
20,560,900 | 20.57 | 20.64 | 20.27 | 1,850,000 | 2,488,900 | -17.2 |
| 16/10/2024 |
20.53
|
11,628,300 | 20.57 | 20.68 | 20.53 | 1,268,200 | 696,300 | 15.6 |
| 15/10/2024 |
20.57
|
20,160,900 | 20.76 | 20.80 | 20.57 | 2,731,100 | 1,599,600 | 30.9 |
| 14/10/2024 |
20.49
|
17,974,700 | 20.72 | 20.80 | 20.49 | 256,700 | 2,475,500 | -60.4 |
| 11/10/2024 |
20.68
|
15,761,800 | 20.72 | 20.80 | 20.45 | 671,500 | 1,582,300 | -24.8 |
| 10/10/2024 |
20.64
|
23,823,900 | 20.91 | 20.98 | 20.64 | 1,546,700 | 1,338,400 | 5.7 |
| 09/10/2024 |
20.83
|
41,613,700 | 20.57 | 20.83 | 20.49 | 11,050,800 | 1,890,600 | 250.5 |
| 08/10/2024 |
20.42
|
38,169,900 | 20 | 20.53 | 19.96 | 6,426,300 | 1,296,900 | 136.6 |
| 07/10/2024 |
20
|
12,466,400 | 20 | 20.08 | 19.85 | 611,400 | 601,700 | 0.3 |
| 04/10/2024 |
19.85
|
17,555,300 | 19.85 | 20.08 | 19.77 | 538,000 | 442,100 | 2.5 |
| 03/10/2024 |
19.85
|
26,798,500 | 20.04 | 20.19 | 19.77 | 1,244,400 | 1,285,100 | -1.0 |
| 02/10/2024 |
19.92
|
21,285,700 | 20.23 | 20.23 | 19.92 | 786,100 | 2,068,200 | -33.9 |
| 01/10/2024 |
20.27
|
37,852,700 | 20.30 | 20.45 | 20.19 | 4,637,800 | 3,880,400 | 20.4 |
| 30/09/2024 |
19.96
|
37,425,200 | 19.85 | 20.15 | 19.81 | 1,830,200 | 12,849,600 | -291.3 |
| 27/09/2024 |
19.73
|
30,540,100 | 19.81 | 19.92 | 19.62 | 6,493,200 | 9,281,800 | -72.5 |
| 26/09/2024 |
19.73
|
21,745,200 | 19.92 | 20.04 | 19.73 | 1,233,300 | 3,850,000 | -68.5 |
| 25/09/2024 |
19.85
|
41,009,200 | 19.77 | 20 | 19.73 | 1,301,800 | 3,797,800 | -65.4 |
| 24/09/2024 |
19.58
|
10,647,000 | 19.47 | 19.58 | 19.43 | 940,600 | 1,047,200 | -2.7 |
| 23/09/2024 |
19.47
|
15,513,400 | 19.55 | 19.77 | 19.47 | 2,276,400 | 2,273,100 | 0.1 |
| 20/09/2024 |
19.43
|
44,588,800 | 19.32 | 19.73 | 19.28 | 4,042,400 | 6,739,100 | -69.3 |
| 19/09/2024 |
19.13
|
13,677,300 | 19.17 | 19.32 | 19.09 | 627,600 | 3,587,600 | -74.9 |
| 18/09/2024 |
19.02
|
13,234,500 | 19.13 | 19.20 | 19.02 | 137,500 | 3,502,200 | -84.8 |
| 17/09/2024 |
19.13
|
13,173,400 | 18.86 | 19.13 | 18.79 | 957,700 | 1,308,100 | -8.7 |
| 16/09/2024 |
18.83
|
14,573,600 | 18.94 | 19.13 | 18.83 | 1,415,200 | 2,344,600 | -23.1 |
| 13/09/2024 |
18.94
|
12,428,200 | 19.05 | 19.17 | 18.94 | 281,600 | 3,209,700 | -73.5 |
| 12/09/2024 |
19.02
|
9,035,800 | 19.24 | 19.36 | 19.02 | 267,300 | 1,899,900 | -41.4 |
| 11/09/2024 |
19.20
|
14,212,700 | 19.05 | 19.36 | 18.98 | 593,400 | 2,704,100 | -53.2 |
| 10/09/2024 |
19.05
|
15,019,200 | 19.51 | 19.58 | 19.05 | 540,800 | 3,064,900 | -64.3 |
| 09/09/2024 |
19.39
|
32,645,800 | 19.24 | 19.85 | 19.17 | 0 | 0 | 0 |
| 06/09/2024 |
19.24
|
22,851,500 | 18.98 | 19.24 | 18.75 | 3,217,600 | 3,047,300 | 4.5 |
| 05/09/2024 |
18.98
|
22,563,500 | 19.20 | 19.20 | 18.94 | 2,058,800 | 5,733,200 | -92.4 |
| 04/09/2024 |
19.13
|
19,062,500 | 19.17 | 19.28 | 19.02 | 309,700 | 4,577,900 | -107.8 |
| 30/08/2024 |
19.32
|
17,965,500 | 19.47 | 19.51 | 19.32 | 2,804,000 | 10,860,400 | -206.3 |
| 29/08/2024 |
19.39
|
16,163,400 | 19.55 | 19.66 | 19.39 | 2,511,200 | 7,544,800 | -129.6 |
| 28/08/2024 |
19.47
|
18,656,100 | 19.58 | 19.66 | 19.43 | 250,300 | 7,500,800 | -186.8 |
| 27/08/2024 |
19.51
|
12,450,500 | 19.70 | 19.73 | 19.47 | 71,300 | 3,302,300 | -83.5 |
| 26/08/2024 |
19.70
|
21,643,500 | 19.81 | 20 | 19.66 | 534,700 | 6,235,300 | -148.9 |
| 23/08/2024 |
19.73
|
22,408,300 | 19.51 | 19.73 | 19.24 | 1,051,800 | 6,437,100 | -137.8 |
| 22/08/2024 |
19.51
|
24,029,400 | 19.85 | 19.89 | 19.47 | 227,100 | 9,735,400 | -245.6 |
| 21/08/2024 |
19.81
|
24,811,600 | 19.58 | 19.89 | 19.55 | 3,139,300 | 9,200,700 | -157.2 |
| 20/08/2024 |
19.55
|
20,447,900 | 19.70 | 19.85 | 19.55 | 2,155,600 | 3,199,400 | -27.1 |
| 19/08/2024 |
19.58
|
24,427,500 | 19.55 | 19.96 | 19.47 | 3,060,800 | 5,838,100 | -72.2 |
| 16/08/2024 |
19.39
|
36,326,600 | 19.09 | 19.47 | 18.94 | 2,619,700 | 9,717,900 | -180.4 |
| 15/08/2024 |
19.09
|
16,229,400 | 19.28 | 19.28 | 19.09 | 2,326,100 | 3,917,700 | -40.2 |
| 14/08/2024 |
19.28
|
13,691,400 | 19.32 | 19.47 | 19.17 | 232,500 | 3,921,900 | -93.9 |
| 13/08/2024 |
19.24
|
26,244,600 | 19.62 | 19.66 | 19.09 | 1,040,700 | 10,199,700 | -233.6 |
| 12/08/2024 |
19.58
|
12,576,000 | 19.73 | 19.77 | 19.47 | 209,600 | 2,395,300 | -56.5 |
| 09/08/2024 |
19.73
|
12,123,200 | 19.62 | 19.77 | 19.47 | 1,233,040 | 1,739,942 | -13.1 |
| 08/08/2024 |
19.39
|
21,915,800 | 19.66 | 19.77 | 19.36 | 72,000 | 5,368,500 | -137.0 |
| 07/08/2024 |
19.73
|
15,411,700 | 20.04 | 20.04 | 19.66 | 2,408,600 | 6,665,900 | -110.9 |
| 06/08/2024 |
19.92
|
19,759,200 | 19.73 | 20.04 | 19.58 | 1,537,600 | 3,485,200 | -50.9 |
| 05/08/2024 |
19.66
|
45,610,000 | 20.30 | 20.34 | 19.55 | 2,956,800 | 11,769,400 | -231.9 |
| 02/08/2024 |
20.64
|
17,545,800 | 20.19 | 20.68 | 20.08 | 4,800,200 | 2,634,400 | 58.4 |
| 01/08/2024 |
20.23
|
30,480,400 | 20.83 | 20.95 | 20.15 | 2,250,700 | 1,975,500 | 8.1 |
| 31/07/2024 |
20.61
|
24,285,900 | 21.14 | 21.14 | 20.53 | 2,409,700 | 3,074,700 | -18.5 |
| 30/07/2024 |
21.14
|
15,542,800 | 21.21 | 21.36 | 21.14 | 1,494,300 | 1,061,000 | 12.1 |
| 29/07/2024 |
21.14
|
15,443,700 | 20.95 | 21.29 | 20.91 | 1,494,300 | 1,061,000 | 12.1 |