| 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) |
-1.70 | -3.09% | 1,139,800 | -39,200 | -2.1 |
48.20
55.60
53.70
|
|
2 tháng
(2026-01-19) |
-12.60 | -19.09% | 2,798,900 | -13,400 | -0.8 |
48.20
66
53.70
|
|
3 tháng
(2025-12-18) |
-16.50 | -23.61% | 4,637,100 | 3,100 | 0.5 |
48.20
76.50
53.70
|
|
6 tháng
(2025-09-19) |
-1 | -1.84% | 8,458,300 | 1,700 | 1.3 |
48.20
76.50
53.70
|
|
12 tháng
(2025-03-24) |
25.46 | 91.12% | 14,915,300 | -274,589 | -6.2 |
27.94
76.50
53.70
|
|
24 tháng
(2024-03-28) |
36.26 | 211.50% | 20,121,400 | -268,107 | -6.1 |
16
76.50
53.70
|
|
36 tháng
(2023-04-03) |
36.09 | 208.47% | 24,682,400 | -585,148 | -11.9 |
15.87
76.50
53.70
|
|
60 tháng
(2021-04-13) |
23.09 | 76.21% | 41,117,800 | -1,618,234 | -31.7 |
12.58
76.50
53.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2024 |
21.43
|
16,700 | 20.62 | 21.43 | 20.62 | 0 | 0 | 0 |
| 05/08/2024 |
20.62
|
32,400 | 20.62 | 21.62 | 20.57 | 3,200 | 0 | 0.1 |
| 02/08/2024 |
21.71
|
22,800 | 20.62 | 21.76 | 20.62 | 200 | 200 | -0 |
| 01/08/2024 |
21.81
|
58,000 | 22 | 22 | 21.24 | 300 | 200 | 0.0 |
| 31/07/2024 |
22
|
30,100 | 21.86 | 22.10 | 21.71 | 0 | 100 | -0.0 |
| 30/07/2024 |
21.86
|
30,600 | 21.33 | 21.86 | 21.05 | 0 | 300 | -0.0 |
| 29/07/2024 |
21.43
|
21,000 | 21.33 | 21.43 | 20.95 | 0 | 300 | -0.0 |
| 26/07/2024 |
21.33
|
31,200 | 21.05 | 21.33 | 21 | 0 | 100 | -0.0 |
| 25/07/2024 |
21
|
25,600 | 20.86 | 21.05 | 20.76 | 0 | 5,000 | -0.1 |
| 24/07/2024 |
21.19
|
36,200 | 21.05 | 21.90 | 20.52 | 600 | 600 | -0.0 |
| 23/07/2024 |
21.95
|
55,600 | 22.38 | 22.62 | 21 | 11,600 | 1,100 | 0.2 |
| 22/07/2024 |
21.24
|
102,700 | 20.29 | 21.24 | 20.29 | 3,300 | 1,000 | 0.1 |
| 19/07/2024 |
19.86
|
101,500 | 18.29 | 19.86 | 18.29 | 200 | 0 | 0.0 |
| 18/07/2024 |
18.57
|
3,000 | 18.10 | 18.57 | 18.10 | 0 | 0 | 0 |
| 17/07/2024 |
18.57
|
17,900 | 18.10 | 18.57 | 17.90 | 1,500 | 6,500 | -0.1 |
| 16/07/2024 |
18.95
|
1,100 | 18.48 | 18.95 | 18.48 | 0 | 0 | 0 |
| 15/07/2024 |
18.95
|
16,600 | 17.62 | 19.24 | 17.62 | 0 | 2,400 | -0.0 |
| 12/07/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 100 | -0.0 |
| 11/07/2024 |
18.05
|
700 | 18 | 18.05 | 18 | 0 | 0 | 0 |
| 10/07/2024 |
18.05
|
5,800 | 17.90 | 18.05 | 17.71 | 0 | 0 | 0 |
| 09/07/2024 |
18.05
|
6,100 | 18.10 | 18.10 | 17.71 | 0 | 1,500 | -0.0 |
| 08/07/2024 |
18.14
|
4,000 | 18.10 | 18.19 | 17.95 | 0 | 0 | 0 |
| 05/07/2024 |
18.14
|
7,800 | 18.10 | 18.14 | 18.10 | 0 | 0 | 0 |
| 04/07/2024 |
18.19
|
9,800 | 18.10 | 18.19 | 18.10 | 0 | 0 | 0 |
| 03/07/2024 |
18.19
|
4,300 | 17.71 | 18.19 | 17.71 | 0 | 0 | 0 |
| 02/07/2024 |
18.29
|
11,300 | 18.10 | 18.29 | 18.05 | 0 | 3,000 | -0.1 |
| 01/07/2024 |
18.14
|
4,600 | 18.10 | 18.14 | 18.10 | 0 | 0 | 0 |
| 28/06/2024 |
18.14
|
10,500 | 17.62 | 18.14 | 17.62 | 0 | 0 | 0 |
| 27/06/2024 |
18.05
|
2,400 | 17.62 | 18.05 | 17.62 | 0 | 1,400 | -0.0 |
| 26/06/2024 |
18.05
|
6,400 | 17.48 | 18.05 | 17.48 | 0 | 0 | 0 |
| 25/06/2024 |
18.05
|
5,300 | 17.43 | 18.05 | 17.38 | 0 | 3,000 | -0.1 |
| 24/06/2024 |
18.05
|
12,100 | 17.62 | 18.05 | 17.52 | 2,000 | 1,200 | 0.0 |
| 21/06/2024 |
18.10
|
11,900 | 17.52 | 18.10 | 17.52 | 0 | 800 | -0.0 |
| 20/06/2024 |
18.05
|
17,200 | 17.62 | 18.05 | 17.52 | 0 | 0 | 0 |
| 19/06/2024 |
18.05
|
20,800 | 18 | 18.05 | 17.43 | 0 | 8,200 | -0.2 |
| 18/06/2024 |
18.10
|
22,800 | 17.62 | 18.10 | 17.33 | 0 | 19,900 | -0.4 |
| 17/06/2024 |
18.19
|
15,100 | 17.43 | 18.19 | 17.19 | 0 | 0 | 0 |
| 14/06/2024 |
18.05
|
19,200 | 17.90 | 18.05 | 17.52 | 0 | 0 | 0 |
| 13/06/2024 |
18
|
35,900 | 17.90 | 18.05 | 17.71 | 12,800 | 0 | 0.2 |
| 12/06/2024 |
17.90
|
31,000 | 17.62 | 18.10 | 17.29 | 3,000 | 0 | 0.1 |
| 11/06/2024 |
17.76
|
17,800 | 17.33 | 17.76 | 16.90 | 0 | 300 | -0.0 |
| 10/06/2024 |
17.33
|
58,500 | 17.14 | 17.33 | 16.86 | 11,300 | 0 | 0.2 |
| 07/06/2024 |
17.14
|
28,800 | 16.76 | 17.14 | 16.76 | 1,600 | 0 | 0.0 |
| 06/06/2024 |
16.67
|
2,200 | 16.67 | 16.67 | 16.57 | 1,000 | 0 | 0.0 |
| 05/06/2024 |
16.67
|
5,700 | 16.67 | 16.81 | 16.43 | 2,600 | 0 | 0.0 |
| 04/06/2024 |
16.67
|
3,600 | 16.62 | 16.67 | 16.62 | 0 | 0 | 0 |
| 03/06/2024 |
16.67
|
20,400 | 16.38 | 16.67 | 16.38 | 0 | 100 | -0.0 |
| 31/05/2024 |
16.38
|
6,700 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 30/05/2024 |
16.38
|
6,600 | 16.24 | 16.38 | 16.19 | 400 | 0 | 0.0 |
| 29/05/2024 |
16.43
|
2,300 | 16.48 | 16.48 | 16.33 | 0 | 0 | 0 |
| 28/05/2024 |
16.33
|
13,500 | 16.33 | 16.38 | 16.33 | 1,700 | 9,300 | -0.1 |
| 27/05/2024 |
16.43
|
27,300 | 16.38 | 16.95 | 16.38 | 0 | 4,500 | -0.1 |
| 24/05/2024 |
16.33
|
16,100 | 16.38 | 16.43 | 16.19 | 100 | 0 | 0.0 |
| 23/05/2024 |
16.43
|
4,200 | 16.29 | 16.48 | 16.24 | 200 | 0 | 0.0 |
| 22/05/2024 |
16.52
|
11,400 | 16.86 | 16.95 | 16.38 | 700 | 0 | 0.0 |
| 21/05/2024 |
16.95
|
13,600 | 16.67 | 16.95 | 16.48 | 700 | 1,500 | -0.0 |
| 20/05/2024 |
16.57
|
20,600 | 16 | 16.62 | 16 | 0 | 7,300 | -0.1 |
| 17/05/2024 |
16.05
|
15,700 | 15.95 | 16.05 | 15.90 | 0 | 0 | 0 |
| 16/05/2024 |
16
|
3,100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 15/05/2024 |
16
|
11,700 | 16 | 16 | 16 | 200 | 0 | 0.0 |
| 14/05/2024 |
16
|
4,600 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 13/05/2024 |
16
|
9,900 | 16 | 16.10 | 16 | 200 | 0 | 0.0 |
| 10/05/2024 |
16.10
|
2,000 | 16.05 | 16.10 | 16.05 | 0 | 0 | 0 |
| 09/05/2024 |
16.10
|
12,000 | 16.10 | 16.14 | 16.05 | 0 | 0 | 0 |
| 08/05/2024 |
16.10
|
18,000 | 16 | 16.10 | 16 | 200 | 0 | 0.0 |
| 07/05/2024 |
16.10
|
5,200 | 16.05 | 16.10 | 15.95 | 1,000 | 0 | 0.0 |
| 06/05/2024 |
16.05
|
8,700 | 16.10 | 16.14 | 16.05 | 0 | 200 | -0.0 |
| 03/05/2024 |
16.10
|
1,300 | 16.10 | 16.14 | 16.10 | 0 | 0 | 0 |
| 02/05/2024 |
16.10
|
1,000 | 16.10 | 16.14 | 16.10 | 0 | 0 | 0 |
| 26/04/2024 |
16.14
|
5,700 | 15.71 | 16.14 | 15.71 | 0 | 0 | 0 |
| 25/04/2024 |
16.14
|
100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 24/04/2024 |
16.19
|
12,400 | 16.19 | 16.19 | 15.90 | 0 | 0 | 0 |
| 23/04/2024 |
16.19
|
1,300 | 15.76 | 16.19 | 15.76 | 200 | 0 | 0.0 |
| 22/04/2024 |
16.19
|
2,100 | 16.05 | 16.19 | 16.05 | 0 | 0 | 0 |
| 19/04/2024 |
16.05
|
12,400 | 16.05 | 16.14 | 15.95 | 100 | 0 | 0.0 |
| 17/04/2024 |
16
|
4,000 | 16 | 16 | 15.81 | 0 | 0 | 0 |
| 16/04/2024 |
16
|
9,300 | 16.19 | 16.19 | 15.76 | 0 | 300 | -0.0 |
| 15/04/2024 |
16.19
|
19,800 | 16.67 | 16.67 | 16.19 | 100 | 0 | 0.0 |
| 12/04/2024 |
16.76
|
2,800 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 11/04/2024 |
16.76
|
3,600 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 10/04/2024 |
16.95
|
2,900 | 16.76 | 16.95 | 16.76 | 0 | 0 | 0 |
| 09/04/2024 |
16.95
|
6,900 | 16.76 | 16.95 | 16.76 | 300 | 0 | 0.0 |
| 08/04/2024 |
16.76
|
2,700 | 16.95 | 16.95 | 16.76 | 0 | 0 | 0 |
| 05/04/2024 |
16.95
|
1,000 | 17 | 17 | 16.86 | 0 | 0 | 0 |
| 04/04/2024 |
17
|
3,600 | 17 | 17 | 16.86 | 200 | 0 | 0.0 |
| 03/04/2024 |
17
|
4,300 | 17.05 | 17.10 | 16.90 | 0 | 0 | 0 |
| 02/04/2024 |
17.14
|
10,700 | 17.05 | 17.14 | 17.05 | 0 | 100 | -0.0 |
| 01/04/2024 |
17.05
|
4,700 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 29/03/2024 |
17.05
|
2,800 | 16.81 | 17.10 | 16.76 | 0 | 200 | -0.0 |
| 28/03/2024 |
17.14
|
34,000 | 16.76 | 17.14 | 16.76 | 22,100 | 0 | 0.4 |
| 27/03/2024 |
16.86
|
2,800 | 16.76 | 16.86 | 16.67 | 0 | 0 | 0 |
| 26/03/2024 |
16.76
|
2,200 | 16.67 | 16.76 | 16.67 | 0 | 0 | 0 |
| 25/03/2024 |
16.76
|
9,300 | 16.76 | 16.76 | 16.62 | 0 | 0 | 0 |
| 22/03/2024 |
16.76
|
24,000 | 16.71 | 16.86 | 16.67 | 16,600 | 400 | 0.3 |
| 21/03/2024 |
16.57
|
3,200 | 16.67 | 16.67 | 16.57 | 0 | 0 | 0 |
| 20/03/2024 |
16.67
|
20,400 | 16.57 | 16.67 | 16.48 | 15,600 | 0 | 0.3 |
| 19/03/2024 |
16.62
|
13,800 | 16.86 | 16.86 | 16.38 | 0 | 0 | 0 |
| 18/03/2024 |
16.57
|
25,900 | 16.71 | 16.71 | 16.19 | 0 | 100 | -0.0 |
| 15/03/2024 |
16.67
|
10,300 | 16.71 | 16.71 | 16.52 | 200 | 0 | 0.0 |
| 14/03/2024 |
16.67
|
9,900 | 16.67 | 16.81 | 16.67 | 0 | 0 | 0 |