| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-14.55 | -43.50% | 82,418,600 | -6,509,032 | 0 |
17.50
33.45
18.15
|
|
2 tháng
(2026-06-01) |
-11.10 | -37% | 135,508,000 | -28,244 | 0 |
17.50
33.45
18.15
|
|
3 tháng
(2026-05-04) |
-12.85 | -40.47% | 233,379,400 | -11,558,217 | 0 |
17.50
35.80
18.15
|
|
6 tháng
(2026-02-02) |
-14.25 | -42.99% | 653,034,200 | -19,724,147 | -219.8 |
17.50
45
18.15
|
|
12 tháng
(2025-08-05) |
-1.59 | -7.75% | 1,743,053,800 | 20,844,753 | 832.9 |
17.50
45
18.15
|
|
24 tháng
(2024-08-12) |
-7.36 | -28.02% | 2,918,179,200 | -46,409,983 | -712.6 |
16.28
45
18.15
|
|
36 tháng
(2023-08-16) |
-6.28 | -24.95% | 4,170,333,300 | -75,778,554 | -1,708.1 |
16.28
45
18.15
|
|
60 tháng
(2021-08-26) |
5.71 | 43.32% | 7,666,961,200 | 8,591,633 | -330.1 |
12.47
45
18.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
23.62
|
3,391,600 | 22.93 | 23.81 | 22.88 | 68,000 | 37,900 | 0.7 |
| 17/12/2024 |
22.93
|
3,156,800 | 23.37 | 23.42 | 22.83 | 1,000 | 1,768,571 | -41.5 |
| 16/12/2024 |
23.37
|
2,224,600 | 23.08 | 23.47 | 23.08 | 90,700 | 321,200 | -5.5 |
| 13/12/2024 |
23.08
|
1,570,900 | 22.79 | 23.37 | 22.79 | 2,700 | 136,300 | -3.2 |
| 12/12/2024 |
23.42
|
2,114,800 | 23.32 | 23.57 | 23.27 | 254,800 | 74,876 | 4.3 |
| 11/12/2024 |
23.23
|
1,796,300 | 23.37 | 23.52 | 23.18 | 7,000 | 182,200 | -4.2 |
| 10/12/2024 |
23.37
|
2,622,900 | 23.67 | 23.67 | 23.27 | 4,000 | 299,600 | -7.1 |
| 09/12/2024 |
23.57
|
1,810,000 | 23.47 | 23.67 | 23.47 | 100 | 64,700 | -1.6 |
| 06/12/2024 |
23.47
|
3,628,700 | 23.42 | 23.76 | 23.32 | 166,100 | 34,800 | 3.2 |
| 05/12/2024 |
23.27
|
3,564,600 | 22.64 | 23.27 | 22.49 | 571,900 | 81,100 | 11.6 |
| 04/12/2024 |
22.64
|
2,536,100 | 22.88 | 23.08 | 22.59 | 80,300 | 206,400 | -2.9 |
| 03/12/2024 |
22.74
|
2,670,700 | 23.08 | 23.08 | 22.74 | 9,000 | 101,200 | -2.2 |
| 02/12/2024 |
23.03
|
2,601,800 | 23.27 | 23.27 | 22.88 | 48,500 | 61,000 | -0.3 |
| 29/11/2024 |
23.18
|
2,020,800 | 23.23 | 23.23 | 22.98 | 3,200 | 226,600 | -5.3 |
| 28/11/2024 |
23.08
|
2,898,100 | 23.18 | 23.47 | 22.93 | 69,600 | 25,700 | 1.0 |
| 27/11/2024 |
22.98
|
2,135,700 | 23.23 | 23.27 | 22.98 | 40,200 | 120,600 | -1.9 |
| 26/11/2024 |
23.32
|
2,525,300 | 23.13 | 23.42 | 22.98 | 20,600 | 333,700 | -7.4 |
| 25/11/2024 |
23.37
|
2,507,000 | 23.18 | 23.42 | 22.98 | 64,300 | 35,700 | 0.7 |
| 22/11/2024 |
23.03
|
2,749,600 | 22.98 | 23.42 | 22.98 | 1,500 | 364,800 | -8.6 |
| 21/11/2024 |
23.08
|
3,000,000 | 22.79 | 23.23 | 22.64 | 157,100 | 229,100 | -1.7 |
| 20/11/2024 |
22.69
|
3,635,000 | 22.69 | 22.98 | 22.05 | 187,900 | 174,300 | 0.4 |
| 19/11/2024 |
22.59
|
2,323,700 | 23.13 | 23.18 | 22.59 | 700 | 74,906 | -1.7 |
| 18/11/2024 |
22.88
|
2,171,800 | 22.69 | 23.03 | 22.49 | 124,850 | 57,000 | 1.6 |
| 15/11/2024 |
22.69
|
4,622,500 | 22.59 | 23.03 | 22.49 | 249,400 | 12,600 | 5.5 |
| 14/11/2024 |
22.69
|
2,559,800 | 23.18 | 23.23 | 22.69 | 23,300 | 285,200 | -6.2 |
| 13/11/2024 |
23.27
|
8,253,400 | 23.67 | 23.67 | 22.69 | 277,900 | 1,592,300 | -30.9 |
| 12/11/2024 |
23.67
|
9,291,000 | 24.84 | 24.89 | 23.57 | 68,300 | 2,714,700 | -65.8 |
| 11/11/2024 |
24.79
|
2,404,600 | 24.99 | 25.08 | 24.55 | 5,100 | 27,200 | -0.6 |
| 08/11/2024 |
24.94
|
3,602,600 | 25.13 | 25.38 | 24.84 | 11,400 | 1,316,000 | -33.4 |
| 07/11/2024 |
24.94
|
2,454,600 | 24.89 | 25.18 | 24.84 | 5,600 | 321,700 | -8.1 |
| 06/11/2024 |
24.79
|
2,881,100 | 24.94 | 24.94 | 24.55 | 0 | 0 | 0 |
| 05/11/2024 |
24.59
|
1,978,600 | 24.74 | 24.84 | 24.55 | 117,200 | 1,023,100 | -22.8 |
| 04/11/2024 |
24.64
|
3,248,000 | 25.33 | 25.33 | 24.55 | 100 | 1,580,400 | -40.0 |
| 01/11/2024 |
25.18
|
2,817,100 | 25.13 | 25.57 | 24.99 | 125,700 | 612,300 | -12.5 |
| 31/10/2024 |
25.08
|
1,937,300 | 25.28 | 25.33 | 25.03 | 0 | 3,800 | -0.1 |
| 30/10/2024 |
25.03
|
3,256,700 | 25.23 | 25.43 | 25.03 | 0 | 448,600 | -11.5 |
| 29/10/2024 |
25.18
|
1,947,600 | 25.33 | 25.43 | 25.13 | 200 | 346,800 | -8.9 |
| 28/10/2024 |
25.23
|
2,076,400 | 24.84 | 25.57 | 24.84 | 0 | 114,900 | -3.0 |
| 25/10/2024 |
25.08
|
2,771,800 | 25.57 | 25.57 | 25.03 | 2,000 | 406,100 | -10.4 |
| 24/10/2024 |
25.33
|
2,752,200 | 25.38 | 25.72 | 25.33 | 26,100 | 484,300 | -11.9 |
| 23/10/2024 |
25.28
|
1,866,600 | 25.33 | 25.43 | 24.99 | 0 | 322,000 | -8.3 |
| 22/10/2024 |
25.03
|
2,652,300 | 25.28 | 25.38 | 24.94 | 32,900 | 66,600 | -0.9 |
| 21/10/2024 |
25.23
|
3,072,500 | 25.57 | 25.67 | 25.23 | 3,300 | 457,200 | -11.8 |
| 18/10/2024 |
25.67
|
2,185,600 | 26.01 | 26.06 | 25.67 | 120,200 | 426,500 | -8.1 |
| 17/10/2024 |
25.96
|
3,417,100 | 25.82 | 25.96 | 25.28 | 317,300 | 510,000 | -4.9 |
| 16/10/2024 |
25.72
|
1,705,000 | 25.96 | 26.06 | 25.67 | 12,400 | 4,600 | 0.2 |
| 15/10/2024 |
26.01
|
7,649,300 | 26.45 | 26.55 | 25.52 | 282,100 | 937,700 | -17.5 |
| 14/10/2024 |
26.50
|
3,957,600 | 26.94 | 26.99 | 26.50 | 33,300 | 419,400 | -10.5 |
| 11/10/2024 |
26.94
|
2,490,400 | 26.99 | 27.14 | 26.75 | 230,000 | 385,600 | -4.2 |
| 10/10/2024 |
26.75
|
4,092,700 | 27.09 | 27.19 | 26.70 | 4,900 | 862,500 | -23.6 |
| 09/10/2024 |
27.09
|
4,810,900 | 27.38 | 27.38 | 26.84 | 213,600 | 1,773,100 | -43.0 |
| 08/10/2024 |
27.43
|
6,923,000 | 27.58 | 27.92 | 27.19 | 112,700 | 93,800 | 0.5 |
| 07/10/2024 |
27.33
|
2,876,900 | 27.38 | 27.58 | 27.09 | 93,100 | 98,100 | -0.1 |
| 04/10/2024 |
27.09
|
9,041,100 | 26.80 | 27.48 | 26.70 | 1,103,400 | 260,000 | 23.5 |
| 03/10/2024 |
26.65
|
4,894,500 | 27.09 | 27.19 | 26.31 | 163,700 | 332,200 | -4.6 |
| 02/10/2024 |
26.94
|
3,877,700 | 27.14 | 27.24 | 26.94 | 9,700 | 58,100 | -1.3 |
| 01/10/2024 |
26.80
|
4,242,900 | 27.14 | 27.24 | 26.80 | 3,100 | 448,500 | -12.3 |
| 30/09/2024 |
27.09
|
4,697,100 | 26.84 | 27.14 | 26.60 | 1,359,400 | 476,100 | 24.4 |
| 27/09/2024 |
26.65
|
3,876,100 | 26.84 | 26.89 | 26.55 | 277,000 | 924,300 | -17.7 |
| 26/09/2024 |
27.09
|
5,720,100 | 26.99 | 27.38 | 26.55 | 221,000 | 464,100 | -6.7 |
| 25/09/2024 |
26.99
|
4,968,300 | 27.09 | 27.09 | 26.80 | 3,900 | 725,500 | -19.9 |
| 24/09/2024 |
26.94
|
6,765,900 | 26.31 | 26.94 | 26.21 | 164,400 | 300,600 | -3.8 |
| 23/09/2024 |
26.26
|
2,838,300 | 26.55 | 26.60 | 26.21 | 100 | 300,600 | -8.1 |
| 20/09/2024 |
26.45
|
11,017,100 | 25.33 | 26.50 | 25.33 | 927,200 | 974,600 | -1.1 |
| 19/09/2024 |
25.18
|
2,155,700 | 25.18 | 25.38 | 25.03 | 600 | 810,200 | -20.8 |
| 18/09/2024 |
25.03
|
3,050,000 | 25.03 | 25.48 | 25.03 | 101,200 | 323,000 | -5.7 |
| 17/09/2024 |
24.84
|
3,697,600 | 24.99 | 24.99 | 24.50 | 157,200 | 23,600 | 3.4 |
| 16/09/2024 |
24.84
|
3,597,500 | 25.43 | 25.72 | 24.55 | 220,500 | 184,300 | 0.9 |
| 13/09/2024 |
25.43
|
3,328,900 | 25.96 | 25.96 | 25.33 | 1,000 | 1,100,100 | -28.7 |
| 12/09/2024 |
25.82
|
1,598,000 | 26.11 | 26.11 | 25.57 | 23,900 | 120,000 | -2.5 |
| 11/09/2024 |
25.82
|
2,888,200 | 25.67 | 25.92 | 25.52 | 158,500 | 79,800 | 2.1 |
| 10/09/2024 |
26.06
|
2,353,200 | 26.40 | 26.40 | 25.72 | 623,000 | 434,000 | 5.1 |
| 09/09/2024 |
26.21
|
2,385,600 | 25.92 | 26.50 | 25.87 | 0 | 0 | 0 |
| 06/09/2024 |
26.01
|
3,236,900 | 25.82 | 26.16 | 25.52 | 991,600 | 28,300 | 25.6 |
| 05/09/2024 |
25.67
|
2,901,900 | 26.16 | 26.36 | 25.52 | 23,900 | 804,000 | -20.7 |
| 04/09/2024 |
26.11
|
4,934,600 | 26.36 | 26.50 | 26.06 | 42,000 | 744,300 | -18.8 |
| 30/08/2024 |
26.84
|
1,761,700 | 26.89 | 26.89 | 26.65 | 275,900 | 318,700 | -1.2 |
| 29/08/2024 |
26.70
|
2,919,600 | 26.99 | 27.09 | 26.65 | 13,800 | 663,500 | -17.8 |
| 28/08/2024 |
26.99
|
2,568,900 | 26.89 | 27.14 | 26.75 | 69,800 | 2,800 | 1.8 |
| 27/08/2024 |
26.80
|
2,891,500 | 27.09 | 27.14 | 26.80 | 18,600 | 1,168,000 | -31.6 |
| 26/08/2024 |
26.99
|
5,283,600 | 27.82 | 27.82 | 26.84 | 400 | 2,073,300 | -57.5 |
| 23/08/2024 |
27.28
|
2,481,000 | 26.94 | 27.28 | 26.94 | 6,200 | 141,600 | -3.8 |
| 22/08/2024 |
27.19
|
4,174,000 | 27.53 | 27.53 | 26.99 | 1,200 | 1,262,800 | -35.0 |
| 21/08/2024 |
27.38
|
4,878,900 | 27.24 | 27.63 | 27.19 | 10,500 | 954,100 | -26.4 |
| 20/08/2024 |
27.04
|
4,395,700 | 26.70 | 27.09 | 26.50 | 104,000 | 1,047,600 | -25.8 |
| 19/08/2024 |
26.80
|
3,404,000 | 26.70 | 26.99 | 26.65 | 219,200 | 283,600 | -1.8 |
| 16/08/2024 |
26.60
|
4,909,200 | 26.01 | 26.70 | 25.87 | 303,100 | 534,800 | -6.2 |
| 15/08/2024 |
25.82
|
2,648,200 | 26.01 | 26.01 | 25.52 | 153,200 | 212,600 | -1.6 |
| 14/08/2024 |
26.11
|
2,942,200 | 26.36 | 26.36 | 25.57 | 382,200 | 1,268,600 | -23.4 |
| 13/08/2024 |
26.16
|
2,574,800 | 26.31 | 26.70 | 26.01 | 159,500 | 313,900 | -4.1 |
| 12/08/2024 |
26.26
|
1,810,500 | 26.21 | 26.31 | 25.92 | 227,300 | 53,400 | 4.7 |
| 09/08/2024 |
26.01
|
3,706,100 | 25.77 | 26.01 | 25.38 | 654,000 | 25,300 | 16.7 |
| 08/08/2024 |
25.57
|
3,527,400 | 25.92 | 25.92 | 25.23 | 11,700 | 641,400 | -16.5 |
| 07/08/2024 |
25.96
|
3,229,700 | 25.82 | 25.96 | 25.23 | 669,500 | 747,400 | -1.8 |
| 06/08/2024 |
25.77
|
4,473,700 | 25.82 | 25.87 | 24.64 | 818,400 | 539,600 | 7.4 |
| 05/08/2024 |
25.38
|
7,587,600 | 26.89 | 27.09 | 25.38 | 239,900 | 41,600 | 5.1 |
| 02/08/2024 |
27.28
|
3,881,200 | 27.09 | 28.26 | 26.36 | 259,000 | 670,000 | -11.1 |
| 01/08/2024 |
27.24
|
6,717,300 | 27.28 | 27.97 | 26.80 | 862,100 | 25,400 | 23.6 |
| 31/07/2024 |
27.09
|
2,273,200 | 26.89 | 27.58 | 26.84 | 8,100 | 140,500 | -3.7 |
| 30/07/2024 |
26.80
|
1,799,300 | 27.09 | 27.24 | 26.70 | 261,500 | 644,200 | -10.6 |