| 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) |
-0.35 | -2.03% | 23,144,800 | -81,700 | -1.2 |
15.80
17.95
17.15
|
|
2 tháng
(2026-01-12) |
-0.30 | -1.75% | 55,085,400 | -138,200 | -2.4 |
15.80
18.10
17.15
|
|
3 tháng
(2025-12-15) |
-1.05 | -5.87% | 75,285,000 | -230,900 | -4.0 |
15.80
18.65
17.15
|
|
6 tháng
(2025-09-15) |
-5.40 | -24.27% | 199,335,900 | -1,790,000 | -36.7 |
15.80
22.25
17.15
|
|
12 tháng
(2025-03-18) |
-2.70 | -13.81% | 505,421,600 | -3,363,948 | -42.6 |
13.95
22.25
17.15
|
|
24 tháng
(2024-03-25) |
-9.55 | -36.17% | 927,087,200 | -4,174,629 | -58.8 |
13.95
26.95
17.15
|
|
36 tháng
(2023-03-29) |
-6.76 | -28.63% | 1,467,220,800 | -8,740,315 | -172.5 |
13.95
28.73
17.15
|
|
60 tháng
(2021-04-08) |
-7.88 | -31.87% | 2,407,602,400 | -6,488,343 | -221.7 |
10.58
44.85
17.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
17.30
|
1,612,600 | 18.30 | 18.45 | 17.30 | 24,700 | 79,700 | -1.0 |
| 31/07/2024 |
18.40
|
717,000 | 18.60 | 18.80 | 18.30 | 14,900 | 18,800 | -0.1 |
| 30/07/2024 |
18.65
|
701,300 | 19 | 19 | 18.45 | 7,400 | 31,800 | -0.5 |
| 29/07/2024 |
18.95
|
316,700 | 19.10 | 19.20 | 18.80 | 7,400 | 31,800 | -0.5 |
| 26/07/2024 |
18.90
|
606,600 | 18.80 | 19.20 | 18.80 | 3,100 | 19,500 | -0.3 |
| 25/07/2024 |
18.80
|
477,300 | 18.95 | 18.95 | 18.65 | 15,100 | 44,300 | -0.5 |
| 24/07/2024 |
19
|
1,098,600 | 18.40 | 19.20 | 18.05 | 101,400 | 20,300 | 1.5 |
| 23/07/2024 |
18.40
|
1,119,100 | 19.35 | 19.50 | 18.40 | 64,000 | 26,000 | 0.7 |
| 22/07/2024 |
19.25
|
1,237,900 | 19.95 | 19.95 | 19 | 36,800 | 92,300 | -1.1 |
| 19/07/2024 |
19.95
|
780,800 | 20.20 | 20.20 | 19.75 | 0 | 8,100 | -0.2 |
| 18/07/2024 |
20.20
|
1,266,200 | 20.05 | 20.40 | 19.70 | 50,800 | 500 | 1.0 |
| 17/07/2024 |
20
|
2,254,500 | 20.80 | 20.85 | 19.50 | 93,100 | 54,600 | 0.7 |
| 16/07/2024 |
20.65
|
935,900 | 20.90 | 20.90 | 20.60 | 9,800 | 0 | 0.2 |
| 15/07/2024 |
20.65
|
663,500 | 20.70 | 20.85 | 20.60 | 21,600 | 27,600 | -0.1 |
| 12/07/2024 |
20.60
|
2,219,900 | 21.30 | 21.30 | 20.45 | 54,400 | 458,200 | -8.4 |
| 11/07/2024 |
21.15
|
1,080,600 | 21.30 | 21.45 | 21.05 | 9,000 | 42,900 | -0.7 |
| 10/07/2024 |
21.20
|
2,765,800 | 21.65 | 21.65 | 21.20 | 13,100 | 220,900 | -4.5 |
| 09/07/2024 |
21.30
|
2,665,900 | 21 | 21.30 | 20.85 | 21,700 | 373,900 | -7.4 |
| 08/07/2024 |
21
|
1,464,400 | 21.45 | 21.45 | 20.90 | 9,900 | 104,000 | -2.0 |
| 05/07/2024 |
21.25
|
1,724,900 | 21.25 | 21.65 | 21.10 | 9,000 | 0 | 0.2 |
| 04/07/2024 |
21.15
|
1,111,800 | 21.50 | 21.50 | 21.05 | 8,100 | 82,300 | -1.6 |
| 03/07/2024 |
21.40
|
2,509,600 | 20.85 | 21.70 | 20.65 | 101,700 | 32,200 | 1.5 |
| 02/07/2024 |
20.65
|
1,044,200 | 20.45 | 20.80 | 20.45 | 4,000 | 800 | 0.1 |
| 01/07/2024 |
20.35
|
636,800 | 20.45 | 20.45 | 20.05 | 81,100 | 29,000 | 1.1 |
| 28/06/2024 |
20.05
|
1,484,300 | 20.80 | 20.80 | 20 | 28,500 | 244,300 | -4.5 |
| 27/06/2024 |
20.80
|
827,700 | 21.20 | 21.25 | 20.70 | 3,800 | 14,200 | -0.2 |
| 26/06/2024 |
21.10
|
1,062,200 | 20.90 | 21.20 | 20.70 | 0 | 13,200 | -0.3 |
| 25/06/2024 |
20.80
|
3,721,800 | 19.95 | 21.15 | 19.95 | 409,900 | 93,000 | 6.6 |
| 24/06/2024 |
19.95
|
2,065,900 | 21.25 | 21.30 | 19.95 | 14,300 | 65,900 | -1.1 |
| 21/06/2024 |
21
|
1,227,700 | 21.05 | 21.35 | 21 | 3,400 | 0 | 0.1 |
| 20/06/2024 |
21
|
2,613,200 | 21.60 | 21.85 | 20.80 | 105,300 | 100,800 | 0.1 |
| 19/06/2024 |
21.60
|
2,635,700 | 22.05 | 22.15 | 21.50 | 40,000 | 9,000 | 0.7 |
| 18/06/2024 |
22
|
1,738,500 | 22.50 | 22.50 | 22 | 25,900 | 48,500 | -0.5 |
| 17/06/2024 |
22.15
|
1,836,700 | 22.15 | 22.40 | 22 | 80,400 | 5,000 | 1.7 |
| 14/06/2024 |
22
|
3,807,400 | 22.80 | 23.40 | 22 | 267,500 | 3,300 | 6.0 |
| 13/06/2024 |
22.80
|
2,339,100 | 23 | 23.10 | 22.75 | 6,000 | 8,400 | -0.1 |
| 12/06/2024 |
22.80
|
2,648,900 | 22.85 | 22.90 | 22.50 | 0 | 17,400 | -0.4 |
| 11/06/2024 |
22.85
|
2,352,000 | 23.45 | 23.50 | 22.80 | 2,000 | 78,800 | -1.8 |
| 10/06/2024 |
23.35
|
4,641,800 | 23.35 | 23.95 | 23.30 | 41,700 | 14,300 | 0.6 |
| 07/06/2024 |
23
|
1,632,400 | 23.20 | 23.25 | 22.90 | 0 | 163,750 | -3.8 |
| 06/06/2024 |
23
|
2,128,500 | 23.50 | 23.70 | 22.85 | 15,200 | 2,700 | 0.3 |
| 05/06/2024 |
23.30
|
3,180,800 | 23.70 | 23.85 | 23.30 | 522,000 | 205,400 | 7.4 |
| 04/06/2024 |
23.50
|
5,468,900 | 23.10 | 23.75 | 22.90 | 329,700 | 77,700 | 5.9 |
| 03/06/2024 |
22.90
|
1,983,500 | 22.75 | 23.10 | 22.70 | 1,100 | 259,500 | -5.9 |
| 31/05/2024 |
22.55
|
1,943,200 | 23.20 | 23.20 | 22.55 | 0 | 276,100 | -6.3 |
| 30/05/2024 |
22.80
|
2,836,800 | 22.45 | 23.40 | 22.45 | 61,700 | 28,800 | 0.7 |
| 29/05/2024 |
22.95
|
4,402,000 | 22.65 | 23.50 | 22.55 | 469,800 | 46,300 | 9.7 |
| 28/05/2024 |
22.65
|
2,175,800 | 22.10 | 22.65 | 22.10 | 260,400 | 0 | 5.8 |
| 27/05/2024 |
22.10
|
1,363,300 | 22 | 22.35 | 21.85 | 500 | 40,100 | -0.9 |
| 24/05/2024 |
21.85
|
3,476,300 | 22.30 | 22.85 | 21.70 | 45,900 | 473,500 | -9.5 |
| 23/05/2024 |
22.40
|
2,046,400 | 22.25 | 22.55 | 22.15 | 3,300 | 398,800 | -8.8 |
| 22/05/2024 |
22.25
|
2,561,800 | 22.80 | 22.85 | 22.20 | 40,100 | 32,700 | 0.2 |
| 21/05/2024 |
22.60
|
1,990,600 | 22.85 | 22.90 | 22.35 | 16,000 | 206,400 | -4.3 |
| 20/05/2024 |
22.85
|
3,441,300 | 22.50 | 22.95 | 22.35 | 731,800 | 0 | 16.6 |
| 17/05/2024 |
22.15
|
2,691,500 | 22.20 | 22.40 | 21.90 | 0 | 54,300 | -1.2 |
| 16/05/2024 |
22.25
|
1,700,300 | 22.50 | 22.65 | 22.25 | 600 | 122,000 | -2.7 |
| 15/05/2024 |
22.30
|
2,314,600 | 21.80 | 22.40 | 21.80 | 294,200 | 58,900 | 5.2 |
| 14/05/2024 |
21.80
|
1,313,100 | 21.90 | 22.20 | 21.75 | 77,100 | 21,900 | 1.2 |
| 13/05/2024 |
21.85
|
1,474,600 | 22 | 22.20 | 21.60 | 7,900 | 167,200 | -3.5 |
| 10/05/2024 |
21.95
|
2,321,400 | 22.50 | 22.50 | 21.85 | 21,200 | 297,300 | -6.1 |
| 09/05/2024 |
22.30
|
1,723,400 | 22.80 | 22.85 | 22.05 | 1,800 | 207,200 | -4.6 |
| 08/05/2024 |
22.60
|
4,447,000 | 21.45 | 22.90 | 21.10 | 293,100 | 66,100 | 4.9 |
| 07/05/2024 |
21.80
|
1,398,200 | 21.70 | 22.30 | 21.70 | 34,200 | 50,700 | -0.4 |
| 06/05/2024 |
21.70
|
1,251,000 | 21.40 | 21.75 | 21.15 | 236,700 | 2,900 | 5.0 |
| 03/05/2024 |
21.10
|
931,000 | 21.65 | 21.65 | 21 | 23,400 | 55,700 | -0.7 |
| 02/05/2024 |
21.25
|
1,022,000 | 21.60 | 21.65 | 21.05 | 0 | 331,500 | -7.1 |
| 26/04/2024 |
21.45
|
1,052,200 | 21.10 | 21.50 | 21 | 1,100 | 46,400 | -1.0 |
| 25/04/2024 |
21.50
|
1,976,100 | 21 | 22 | 21 | 2,300 | 153,900 | -3.3 |
| 24/04/2024 |
20.85
|
1,618,800 | 19.90 | 20.85 | 19.90 | 455,300 | 1,700 | 9.3 |
| 23/04/2024 |
19.50
|
1,205,000 | 20.70 | 20.90 | 19.20 | 34,000 | 81,800 | -1.0 |
| 22/04/2024 |
20.50
|
1,118,900 | 20.80 | 20.80 | 20.15 | 47,500 | 136,100 | -1.8 |
| 19/04/2024 |
20.15
|
2,004,300 | 20.50 | 21.30 | 20.10 | 80,200 | 5,700 | 1.5 |
| 17/04/2024 |
21.40
|
958,800 | 22.15 | 22.20 | 21.35 | 0 | 0 | 0 |
| 16/04/2024 |
21.95
|
2,344,800 | 22.90 | 22.90 | 21.35 | 409,700 | 7,100 | 8.8 |
| 15/04/2024 |
22.95
|
2,113,700 | 24.60 | 24.75 | 22.95 | 2,100 | 148,600 | -3.5 |
| 12/04/2024 |
24.65
|
738,200 | 24.55 | 24.80 | 24.55 | 0 | 500 | -0.0 |
| 11/04/2024 |
24.50
|
1,157,400 | 24.40 | 24.75 | 24.20 | 7,100 | 52,500 | -1.1 |
| 10/04/2024 |
24.80
|
815,700 | 25.30 | 25.40 | 24.80 | 0 | 20,900 | -0.5 |
| 09/04/2024 |
25.20
|
1,002,700 | 25 | 25.20 | 24.80 | 32,000 | 1,500 | 0.8 |
| 08/04/2024 |
25
|
1,141,000 | 25.25 | 25.40 | 25 | 0 | 800 | -0.0 |
| 05/04/2024 |
25.30
|
1,601,600 | 25.40 | 25.60 | 25.30 | 100 | 27,600 | -0.7 |
| 04/04/2024 |
25.60
|
1,446,900 | 26.05 | 26.35 | 25.60 | 0 | 4,600 | -0.1 |
| 03/04/2024 |
26.10
|
2,272,100 | 26.30 | 26.75 | 26 | 59,300 | 11,600 | 1.3 |
| 02/04/2024 |
26.30
|
1,848,400 | 26 | 26.40 | 25.75 | 44,900 | 38,000 | 0.2 |
| 01/04/2024 |
26.20
|
2,229,600 | 26.20 | 26.75 | 25.90 | 11,200 | 39,000 | -0.7 |
| 29/03/2024 |
26.20
|
1,404,100 | 26.90 | 26.90 | 26.15 | 0 | 50,700 | -1.3 |
| 28/03/2024 |
26.60
|
1,456,300 | 27.05 | 27.05 | 26.50 | 0 | 27,100 | -0.7 |
| 27/03/2024 |
26.95
|
2,269,000 | 27.10 | 27.30 | 26.40 | 0 | 32,900 | -0.9 |
| 26/03/2024 |
26.95
|
1,681,300 | 26.40 | 26.95 | 26.10 | 0 | 0 | 0 |
| 25/03/2024 |
26.40
|
3,240,700 | 26.80 | 27.35 | 26.20 | 17,100 | 3,200 | 0.4 |
| 22/03/2024 |
26.65
|
4,310,600 | 27.15 | 27.20 | 26.50 | 32,900 | 23,200 | 0.3 |
| 21/03/2024 |
26.50
|
3,285,400 | 26 | 26.50 | 25.65 | 186,800 | 54,700 | 3.5 |
| 20/03/2024 |
25.65
|
1,937,400 | 25.50 | 25.65 | 25.25 | 28,200 | 50,300 | -0.6 |
| 19/03/2024 |
25.45
|
1,798,800 | 25.65 | 26 | 25.45 | 2,900 | 8,200 | -0.1 |
| 18/03/2024 |
25.45
|
3,347,400 | 26.45 | 26.80 | 25 | 28,100 | 43,400 | -0.4 |
| 15/03/2024 |
26.45
|
4,960,100 | 26.20 | 27.05 | 26 | 110,900 | 4,300 | 2.8 |
| 14/03/2024 |
26.20
|
3,783,000 | 25.80 | 26.20 | 25.55 | 158,200 | 1,000 | 4.1 |
| 13/03/2024 |
25.65
|
1,708,600 | 25.70 | 25.70 | 25.30 | 141,200 | 0 | 3.6 |
| 12/03/2024 |
25.30
|
1,488,700 | 25 | 25.55 | 24.85 | 0 | 0 | 0 |
| 11/03/2024 |
25
|
1,406,900 | 25.55 | 25.60 | 25 | 1,000 | 0 | 0.0 |