| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-5.85 | -11.19% | 22,046,900 | 3,839,279 | 0 |
45.50
54.10
46.90
|
|
2 tháng
(2026-04-20) |
0.45 | 0.98% | 46,762,800 | 5,276,744 | 0 |
45.50
54.50
46.90
|
|
3 tháng
(2026-03-19) |
2.55 | 5.81% | 84,485,200 | 7,089,579 | -30.9 |
41.10
54.50
46.90
|
|
6 tháng
(2025-12-19) |
2.95 | 6.78% | 201,514,900 | 3,705,279 | -176.7 |
40.35
54.50
46.90
|
|
12 tháng
(2025-06-23) |
14.85 | 46.99% | 594,605,600 | 5,578,280 | -54.0 |
31.60
54.50
46.90
|
|
24 tháng
(2024-06-27) |
23.60 | 103.29% | 1,316,579,600 | 1,274,202 | -220.0 |
21.61
54.50
46.90
|
|
36 tháng
(2023-07-03) |
36.97 | 390.04% | 2,625,278,500 | -81,599,363 | -1,669.3 |
9.48
54.50
46.90
|
|
60 tháng
(2021-07-13) |
34.49 | 288.35% | 6,850,081,200 | -71,292,092 | -1,353.6 |
5.04
54.50
46.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
25.80
|
1,169,100 | 26.16 | 26.32 | 25.76 | 5,400 | 80,200 | -2.4 |
| 01/11/2024 |
26.16
|
1,565,300 | 26.28 | 26.32 | 26.08 | 315,200 | 33,000 | 9.3 |
| 31/10/2024 |
26.28
|
1,350,900 | 26.00 | 26.28 | 25.92 | 68,700 | 14,400 | 1.8 |
| 30/10/2024 |
25.96
|
1,329,200 | 25.84 | 26.12 | 25.80 | 44,800 | 10,100 | 1.1 |
| 29/10/2024 |
25.76
|
785,900 | 25.72 | 25.80 | 25.68 | 63,000 | 14,800 | 1.6 |
| 28/10/2024 |
25.68
|
922,700 | 25.76 | 25.84 | 25.52 | 8,300 | 57,300 | -1.6 |
| 25/10/2024 |
25.60
|
1,119,700 | 25.44 | 25.64 | 25.28 | 700 | 40,200 | -1.3 |
| 24/10/2024 |
25.36
|
1,328,800 | 25.56 | 25.76 | 25.36 | 32,400 | 124,500 | -3.0 |
| 23/10/2024 |
25.40
|
1,583,600 | 25.40 | 25.52 | 25.20 | 4,200 | 187,000 | -5.8 |
| 22/10/2024 |
25.28
|
4,138,700 | 25.68 | 25.72 | 24.96 | 307,700 | 1,176,600 | -27.6 |
| 21/10/2024 |
25.68
|
1,460,600 | 25.84 | 25.92 | 25.60 | 100 | 374,000 | -12.1 |
| 18/10/2024 |
25.80
|
1,689,300 | 25.80 | 26.12 | 25.60 | 24,500 | 384,100 | -11.6 |
| 17/10/2024 |
25.60
|
1,396,800 | 25.36 | 25.60 | 25.28 | 21,300 | 253,100 | -7.4 |
| 16/10/2024 |
25.32
|
2,761,000 | 25.56 | 25.72 | 25.32 | 4,000 | 225,200 | -7.1 |
| 15/10/2024 |
25.68
|
1,866,600 | 25.96 | 26.12 | 25.68 | 24,000 | 81,400 | -1.9 |
| 14/10/2024 |
25.88
|
3,360,900 | 26.28 | 26.36 | 25.80 | 62,600 | 313,200 | -8.2 |
| 11/10/2024 |
26.20
|
2,062,500 | 26.56 | 26.72 | 26.16 | 27,800 | 79,200 | -1.7 |
| 10/10/2024 |
26.56
|
4,578,700 | 26.96 | 27.32 | 26.48 | 310,200 | 1,000 | 10.5 |
| 09/10/2024 |
26.80
|
1,803,200 | 26.72 | 26.88 | 26.60 | 212,700 | 4,700 | 7.0 |
| 08/10/2024 |
26.56
|
15,963,300 | 25.36 | 26.96 | 25.36 | 2,505,900 | 9,800 | 83.4 |
| 07/10/2024 |
25.32
|
1,343,600 | 25.40 | 25.52 | 25.24 | 0 | 14,800 | -0.5 |
| 04/10/2024 |
25.12
|
2,570,800 | 24.96 | 25.12 | 24.76 | 1,400 | 42,800 | -1.3 |
| 03/10/2024 |
25.00
|
2,302,700 | 25.08 | 25.48 | 24.92 | 4,800 | 88,400 | -2.6 |
| 02/10/2024 |
25.08
|
1,390,800 | 25.28 | 25.36 | 25.08 | 6,600 | 77,800 | -2.3 |
| 01/10/2024 |
25.28
|
3,925,300 | 25.48 | 25.52 | 25.16 | 8,000 | 276,100 | -8.5 |
| 30/09/2024 |
25.48
|
2,209,100 | 25.72 | 25.80 | 25.32 | 306,000 | 118,500 | 6.0 |
| 27/09/2024 |
25.68
|
3,670,700 | 25.60 | 25.96 | 25.36 | 132,800 | 228,800 | -3.1 |
| 26/09/2024 |
25.60
|
4,217,000 | 25.52 | 25.76 | 25.32 | 284,600 | 36,800 | 8.0 |
| 25/09/2024 |
25.36
|
4,189,000 | 25.60 | 25.60 | 25.24 | 414,300 | 461,600 | -1.5 |
| 24/09/2024 |
25.28
|
1,877,000 | 25.04 | 25.28 | 24.88 | 197,800 | 4,000 | 6.1 |
| 23/09/2024 |
25.04
|
2,526,600 | 24.92 | 25.28 | 24.84 | 95,600 | 3,500 | 2.9 |
| 20/09/2024 |
24.88
|
4,279,500 | 24.72 | 25.08 | 24.64 | 465,200 | 11,600 | 14.2 |
| 19/09/2024 |
24.48
|
943,700 | 24.40 | 24.60 | 24.28 | 10,000 | 32,000 | -0.7 |
| 18/09/2024 |
24.40
|
1,686,600 | 24.64 | 24.64 | 24.28 | 4,500 | 15,800 | -0.3 |
| 17/09/2024 |
24.48
|
1,003,300 | 24.09 | 24.48 | 24.09 | 37,900 | 30,600 | 0.2 |
| 16/09/2024 |
24.09
|
1,228,900 | 24.28 | 24.56 | 24.09 | 1,300 | 45,100 | -1.3 |
| 13/09/2024 |
24.28
|
674,100 | 24.48 | 24.64 | 24.28 | 5,000 | 58,800 | -1.7 |
| 12/09/2024 |
24.48
|
813,700 | 24.72 | 24.76 | 24.48 | 400 | 22,100 | -0.7 |
| 11/09/2024 |
24.56
|
898,200 | 24.68 | 24.72 | 24.40 | 14,500 | 107,200 | -2.9 |
| 10/09/2024 |
24.68
|
1,280,200 | 24.64 | 24.88 | 24.48 | 13,300 | 58,500 | -1.4 |
| 09/09/2024 |
24.56
|
701,800 | 24.84 | 24.84 | 24.56 | 0 | 0 | 0 |
| 06/09/2024 |
24.76
|
1,334,100 | 24.52 | 24.88 | 24.52 | 119,000 | 177,900 | -1.8 |
| 05/09/2024 |
24.56
|
2,612,800 | 24.68 | 24.88 | 24.20 | 4,800 | 496,000 | -15.2 |
| 04/09/2024 |
24.60
|
2,077,200 | 24.80 | 25.04 | 24.60 | 23,700 | 108,700 | -2.6 |
| 30/08/2024 |
25.04
|
2,132,400 | 25.24 | 25.32 | 24.84 | 42,200 | 28,200 | 0.4 |
| 29/08/2024 |
25.12
|
4,971,000 | 25.20 | 25.72 | 25.12 | 609,200 | 0 | 19.4 |
| 28/08/2024 |
25.04
|
2,364,600 | 24.96 | 25.24 | 24.84 | 118,100 | 75,300 | 1.4 |
| 27/08/2024 |
24.96
|
1,081,100 | 24.96 | 25.28 | 24.88 | 0 | 85,900 | -2.7 |
| 26/08/2024 |
25.12
|
1,280,100 | 25.04 | 25.28 | 24.92 | 7,000 | 73,400 | -2.1 |
| 23/08/2024 |
25.12
|
2,255,500 | 25.36 | 25.76 | 25.04 | 93,900 | 25,900 | 2.2 |
| 22/08/2024 |
25.28
|
2,156,800 | 25.04 | 25.32 | 24.80 | 28,300 | 2,100 | 0.8 |
| 21/08/2024 |
25.16
|
3,061,600 | 25.00 | 25.20 | 24.60 | 53,000 | 115,900 | -2.0 |
| 20/08/2024 |
24.88
|
3,477,700 | 25.20 | 25.32 | 24.88 | 11,000 | 841,900 | -26.2 |
| 19/08/2024 |
25.12
|
3,900,700 | 24.68 | 25.36 | 24.68 | 34,200 | 358,300 | -10.2 |
| 16/08/2024 |
24.60
|
3,145,300 | 23.57 | 24.60 | 23.57 | 96,200 | 578,800 | -14.5 |
| 15/08/2024 |
23.45
|
4,393,200 | 23.05 | 23.45 | 22.89 | 486,500 | 54,600 | 12.5 |
| 14/08/2024 |
22.97
|
2,101,800 | 23.13 | 23.29 | 22.81 | 8,400 | 790,800 | -22.6 |
| 13/08/2024 |
22.97
|
2,486,100 | 22.89 | 23.37 | 22.77 | 134,000 | 435,900 | -8.6 |
| 12/08/2024 |
22.81
|
1,726,500 | 22.81 | 22.97 | 22.57 | 105,700 | 60,300 | 1.3 |
| 09/08/2024 |
22.65
|
3,075,400 | 22.97 | 22.97 | 22.53 | 66,200 | 733,700 | -19.0 |
| 08/08/2024 |
22.61
|
2,606,500 | 22.45 | 22.65 | 22.41 | 5,700 | 308,700 | -8.6 |
| 07/08/2024 |
22.53
|
1,909,500 | 22.37 | 22.85 | 22.37 | 208,600 | 60,300 | 4.2 |
| 06/08/2024 |
22.21
|
3,565,000 | 21.77 | 22.45 | 21.69 | 1,528,000 | 366,600 | 32.0 |
| 05/08/2024 |
21.61
|
5,591,000 | 23.09 | 23.09 | 21.17 | 214,500 | 705,900 | -13.8 |
| 02/08/2024 |
22.73
|
3,044,400 | 22.81 | 23.13 | 22.45 | 220,000 | 188,500 | 0.9 |
| 01/08/2024 |
23.13
|
3,876,100 | 23.37 | 23.69 | 22.65 | 186,800 | 401,500 | -6.1 |
| 31/07/2024 |
23.25
|
2,690,200 | 23.53 | 23.53 | 23.21 | 143,400 | 52,000 | 2.7 |
| 30/07/2024 |
23.53
|
1,526,500 | 23.85 | 23.89 | 23.25 | 248,300 | 52,700 | 5.8 |
| 29/07/2024 |
23.77
|
1,260,100 | 23.29 | 23.93 | 23.29 | 248,300 | 52,700 | 5.8 |
| 26/07/2024 |
23.45
|
14,354,300 | 24.16 | 24.16 | 23.09 | 1,052,700 | 100,300 | 27.8 |
| 25/07/2024 |
24.24
|
3,162,000 | 24.80 | 24.92 | 24.24 | 178,000 | 5,200 | 5.3 |
| 24/07/2024 |
24.88
|
4,341,300 | 25.12 | 25.32 | 24.72 | 349,800 | 7,100 | 10.7 |
| 23/07/2024 |
25.32
|
6,704,800 | 25.36 | 25.76 | 24.84 | 20,800 | 33,300 | -0.4 |
| 22/07/2024 |
25.32
|
9,166,400 | 25.36 | 25.84 | 24.44 | 167,500 | 297,000 | -4.2 |
| 19/07/2024 |
25.68
|
4,686,600 | 25.52 | 26.32 | 25.48 | 54,400 | 118,200 | -2.1 |
| 18/07/2024 |
25.44
|
1,621,400 | 25.52 | 25.52 | 24.96 | 28,200 | 14,200 | 0.4 |
| 17/07/2024 |
25.52
|
7,463,500 | 25.20 | 25.52 | 24.48 | 819,900 | 174,500 | 20.3 |
| 16/07/2024 |
25.20
|
2,866,700 | 25.28 | 25.48 | 24.88 | 101,300 | 310,400 | -6.6 |
| 15/07/2024 |
25.04
|
1,691,400 | 25.20 | 25.32 | 24.72 | 8,300 | 34,500 | -0.8 |
| 12/07/2024 |
24.92
|
4,554,200 | 25.04 | 25.28 | 24.64 | 75,300 | 460,400 | -12.1 |
| 11/07/2024 |
24.92
|
3,430,300 | 24.88 | 25.36 | 24.48 | 529,000 | 540,700 | -0.3 |
| 10/07/2024 |
24.88
|
3,944,700 | 25.48 | 25.48 | 24.88 | 74,900 | 641,600 | -18.0 |
| 09/07/2024 |
25.48
|
5,545,400 | 25.68 | 25.92 | 25.24 | 9,400 | 503,200 | -15.8 |
| 08/07/2024 |
25.72
|
6,030,500 | 25.84 | 26.16 | 25.36 | 29,800 | 1,626,600 | -51.2 |
| 05/07/2024 |
25.68
|
10,869,300 | 25.00 | 26.32 | 24.68 | 271,100 | 1,678,900 | -45.2 |
| 04/07/2024 |
25.00
|
4,604,200 | 24.16 | 25.00 | 23.85 | 166,100 | 661,100 | -14.9 |
| 03/07/2024 |
24.09
|
7,639,300 | 23.85 | 24.13 | 23.73 | 623,700 | 715,900 | -2.8 |
| 02/07/2024 |
23.61
|
6,729,700 | 22.73 | 23.69 | 22.29 | 1,795,200 | 911,900 | 25.9 |
| 01/07/2024 |
22.25
|
3,134,000 | 22.49 | 22.49 | 22.01 | 141,200 | 993,100 | -23.7 |
| 28/06/2024 |
22.49
|
3,930,200 | 22.81 | 22.97 | 21.93 | 19,800 | 474,900 | -12.9 |
| 27/06/2024 |
22.85
|
2,530,900 | 22.93 | 23.13 | 22.17 | 30,700 | 438,700 | -11.6 |
| 26/06/2024 |
22.93
|
4,501,500 | 22.61 | 23.17 | 22.57 | 2,500 | 1,059,400 | -30.3 |
| 25/06/2024 |
22.61
|
3,506,900 | 22.33 | 22.97 | 22.25 | 110,300 | 72,100 | 1.1 |
| 24/06/2024 |
22.53
|
6,140,700 | 23.29 | 23.37 | 21.93 | 286,900 | 483,500 | -6.0 |
| 21/06/2024 |
22.97
|
12,556,500 | 21.85 | 22.97 | 21.61 | 2,117,900 | 584,900 | 43.1 |
| 20/06/2024 |
21.57
|
2,612,600 | 21.61 | 22.17 | 21.49 | 600 | 224,700 | -6.1 |
| 19/06/2024 |
21.57
|
4,026,800 | 21.61 | 21.65 | 21.21 | 30,500 | 1,033,900 | -26.9 |
| 18/06/2024 |
21.61
|
3,414,800 | 21.69 | 21.77 | 21.29 | 5,500 | 642,700 | -17.2 |
| 17/06/2024 |
21.69
|
4,132,300 | 22.01 | 22.01 | 21.45 | 52,300 | 1,275,200 | -33.1 |
| 14/06/2024 |
21.93
|
8,192,100 | 21.37 | 22.21 | 21.25 | 795,800 | 431,800 | 10.0 |