| 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) |
-3.20 | -11.72% | 3,659,300 | 13,000 | 0.3 |
22.60
28.90
24
|
|
2 tháng
(2026-01-15) |
-5.40 | -18.31% | 8,603,400 | 11,800 | 0.3 |
22.60
29.50
24
|
|
3 tháng
(2025-12-16) |
-2.90 | -10.74% | 11,664,700 | 17,100 | 0.5 |
22.60
29.50
24
|
|
6 tháng
(2025-09-17) |
-3.50 | -12.68% | 18,312,600 | 180,000 | 4.9 |
22.60
29.50
24
|
|
12 tháng
(2025-03-21) |
-6.70 | -21.75% | 42,751,600 | 161,300 | 5.3 |
18.80
31.60
24
|
|
24 tháng
(2024-03-26) |
4 | 19.90% | 89,495,034 | 407,941 | 5.2 |
18
40.20
24
|
|
36 tháng
(2023-04-03) |
12.16 | 101.90% | 110,667,591 | 1,227,841 | 20.4 |
11.94
40.20
24
|
|
60 tháng
(2021-04-12) |
6.09 | 33.82% | 241,022,035 | 1,253,763 | 21.0 |
8.05
40.20
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/08/2024 |
22.90
|
97,433 | 22.40 | 23 | 21.70 | 0 | 0 | 0 |
| 01/08/2024 |
22.40
|
254,243 | 24.30 | 24.30 | 22 | 500 | 0 | 0.0 |
| 31/07/2024 |
24.30
|
99,466 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 30/07/2024 |
24.60
|
140,715 | 24.60 | 25.30 | 24 | 0 | 0 | 0 |
| 29/07/2024 |
24.60
|
128,969 | 24.70 | 24.80 | 24.50 | 200 | 0 | 0.0 |
| 26/07/2024 |
24.70
|
126,700 | 24.30 | 24.80 | 24.20 | 0 | 0 | 0 |
| 25/07/2024 |
24.30
|
101,746 | 23.30 | 24.30 | 23.30 | 0 | 0 | 0 |
| 24/07/2024 |
24
|
154,620 | 23 | 24 | 22.60 | 0 | 0 | 0 |
| 23/07/2024 |
23.50
|
126,753 | 24.30 | 24.30 | 23 | 1,000 | 0 | 0.0 |
| 22/07/2024 |
24.30
|
265,022 | 25.60 | 25.60 | 23.10 | 0 | 0 | 0 |
| 19/07/2024 |
25.50
|
152,307 | 25.80 | 26.70 | 25 | 0 | 0 | 0 |
| 18/07/2024 |
26.50
|
351,481 | 26.80 | 26.80 | 24.90 | 0 | 0 | 0 |
| 17/07/2024 |
26.60
|
564,514 | 29 | 29 | 25.60 | 95,000 | 0 | 2.5 |
| 16/07/2024 |
28.10
|
495,808 | 30.30 | 30.70 | 28 | 900 | 3,400 | -0.1 |
| 15/07/2024 |
30.30
|
115,096 | 30.80 | 30.90 | 30 | 0 | 0 | 0 |
| 12/07/2024 |
30.80
|
317,354 | 30.30 | 31.30 | 30.30 | 0 | 0 | 0 |
| 11/07/2024 |
30.30
|
185,969 | 30.40 | 30.80 | 29.70 | 0 | 0 | 0 |
| 10/07/2024 |
30.10
|
365,212 | 29.30 | 30.90 | 29 | 0 | 0 | 0 |
| 09/07/2024 |
29.40
|
340,567 | 30 | 30.40 | 28.60 | 0 | 6,500 | -0.2 |
| 08/07/2024 |
29.90
|
237,932 | 29.30 | 30.80 | 29.30 | 3,400 | 0 | 0.1 |
| 05/07/2024 |
29.20
|
416,047 | 28.20 | 30.10 | 28.20 | 0 | 0 | 0 |
| 04/07/2024 |
28.10
|
170,697 | 28.10 | 28.30 | 27.60 | 0 | 0 | 0 |
| 03/07/2024 |
28
|
331,452 | 27 | 28.90 | 26.80 | 0 | 0 | 0 |
| 02/07/2024 |
26.40
|
429,130 | 28 | 28.10 | 26.30 | 0 | 0 | 0 |
| 01/07/2024 |
28.30
|
408,960 | 30.60 | 30.80 | 27.60 | 60 | 0 | 0.0 |
| 28/06/2024 |
30.50
|
199,284 | 31 | 32.20 | 29.60 | 0 | 0 | 0 |
| 27/06/2024 |
31
|
191,281 | 32.10 | 32.10 | 30.80 | 0 | 2,900 | -0.1 |
| 26/06/2024 |
32.40
|
172,109 | 32 | 33.10 | 31.40 | 0 | 0 | 0 |
| 25/06/2024 |
32.40
|
520,284 | 32 | 34.50 | 29.20 | 10,000 | 0 | 0.3 |
| 24/06/2024 |
31.50
|
591,446 | 35 | 35.60 | 30.50 | 8,000 | 0 | 0.3 |
| 21/06/2024 |
34
|
599,712 | 31 | 34.90 | 31 | 0 | 6,100 | -0.2 |
| 20/06/2024 |
31
|
319,264 | 30.20 | 31.40 | 30 | 0 | 0 | 0 |
| 19/06/2024 |
30.10
|
360,391 | 31 | 31.20 | 30 | 5,500 | 0 | 0.2 |
| 18/06/2024 |
30.80
|
463,438 | 31.40 | 32.40 | 30.60 | 0 | 20 | -0.0 |
| 17/06/2024 |
31.40
|
354,485 | 30.10 | 31.90 | 30.10 | 0 | 0 | 0 |
| 14/06/2024 |
30.10
|
747,346 | 30 | 32.10 | 29.40 | 0 | 0 | 0 |
| 13/06/2024 |
29.70
|
286,869 | 31 | 31 | 29.50 | 4,000 | 0 | 0.1 |
| 12/06/2024 |
30
|
580,230 | 31.30 | 31.30 | 29 | 1,000 | 0 | 0.0 |
| 11/06/2024 |
30.90
|
592,415 | 31 | 33 | 30 | 0 | 10,000 | -0.3 |
| 10/06/2024 |
29.70
|
891,008 | 27.30 | 29.70 | 27.20 | 0 | 0 | 0 |
| 07/06/2024 |
27
|
724,844 | 23.90 | 27.20 | 23.70 | 0 | 0 | 0 |
| 06/06/2024 |
23.60
|
206,322 | 23.80 | 24.10 | 23.40 | 5,000 | 0 | 0.1 |
| 05/06/2024 |
23.60
|
105,980 | 23.70 | 24.30 | 23.30 | 0 | 0 | 0 |
| 04/06/2024 |
23.20
|
224,880 | 22.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 03/06/2024 |
22.40
|
73,540 | 22.50 | 22.60 | 22.30 | 0 | 0 | 0 |
| 31/05/2024 |
22.50
|
44,000 | 22.20 | 22.60 | 22.10 | 0 | 0 | 0 |
| 30/05/2024 |
22.70
|
116,415 | 22.50 | 22.70 | 22 | 0 | 0 | 0 |
| 29/05/2024 |
22.80
|
91,231 | 22.60 | 22.80 | 22.10 | 0 | 0 | 0 |
| 28/05/2024 |
23
|
57,413 | 22.60 | 23 | 22.50 | 0 | 0 | 0 |
| 27/05/2024 |
22.60
|
92,984 | 22.40 | 23.40 | 22.30 | 3,000 | 0 | 0.1 |
| 24/05/2024 |
22.40
|
214,976 | 22.40 | 22.90 | 21.40 | 5,000 | 0 | 0.1 |
| 23/05/2024 |
22.60
|
134,257 | 23 | 23 | 22 | 0 | 0 | 0 |
| 22/05/2024 |
22.80
|
236,428 | 22.90 | 23.50 | 22.40 | 1,000 | 0 | 0.0 |
| 21/05/2024 |
23
|
254,996 | 20.90 | 23.70 | 20.90 | 0 | 0 | 0 |
| 20/05/2024 |
21
|
148,632 | 20.80 | 21.30 | 20.70 | 0 | 9,400 | -0.2 |
| 17/05/2024 |
20.70
|
114,170 | 21.30 | 21.30 | 20.30 | 500 | 0 | 0.0 |
| 16/05/2024 |
21.30
|
93,298 | 21.40 | 21.70 | 21 | 600 | 0 | 0.0 |
| 15/05/2024 |
21.30
|
214,851 | 20 | 22 | 20 | 0 | 0 | 0 |
| 14/05/2024 |
20.10
|
40,058 | 20.30 | 20.30 | 19.70 | 0 | 0 | 0 |
| 13/05/2024 |
20.30
|
71,053 | 20.70 | 20.70 | 19.80 | 0 | 0 | 0 |
| 10/05/2024 |
20.50
|
91,150 | 20.50 | 21.20 | 20 | 0 | 0 | 0 |
| 09/05/2024 |
20.70
|
255,643 | 19.30 | 21.20 | 19.30 | 0 | 1,000 | -0.0 |
| 08/05/2024 |
19.30
|
18,453 | 19.20 | 19.40 | 19.20 | 0 | 0 | 0 |
| 07/05/2024 |
19.30
|
42,317 | 19 | 19.30 | 18.90 | 0 | 0 | 0 |
| 06/05/2024 |
18.90
|
86,032 | 18.30 | 18.90 | 18.20 | 0 | 0 | 0 |
| 03/05/2024 |
18.20
|
29,374 | 18.30 | 18.40 | 18.10 | 0 | 0 | 0 |
| 02/05/2024 |
18.30
|
18,100 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 26/04/2024 |
18.40
|
26,950 | 18.30 | 18.50 | 18 | 0 | 0 | 0 |
| 25/04/2024 |
18.30
|
19,360 | 18.30 | 18.40 | 18.10 | 0 | 0 | 0 |
| 24/04/2024 |
18.10
|
31,570 | 18.20 | 18.40 | 18 | 0 | 0 | 0 |
| 23/04/2024 |
18
|
29,154 | 18.40 | 18.40 | 17.90 | 800 | 0 | 0.0 |
| 22/04/2024 |
18.30
|
11,543 | 18.30 | 18.50 | 18.20 | 0 | 0 | 0 |
| 19/04/2024 |
18.30
|
33,593 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 17/04/2024 |
18.80
|
10,107 | 18.90 | 19 | 18.60 | 0 | 0 | 0 |
| 16/04/2024 |
18.90
|
138,674 | 18.60 | 19.10 | 18.10 | 88,300 | 0 | 1.7 |
| 15/04/2024 |
19.10
|
126,017 | 19.70 | 19.80 | 18.90 | 75,500 | 0 | 1.5 |
| 12/04/2024 |
19.70
|
22,842 | 19.90 | 19.90 | 19.70 | 0 | 0 | 0 |
| 11/04/2024 |
19.70
|
23,805 | 19.60 | 19.80 | 19.60 | 0 | 0 | 0 |
| 10/04/2024 |
19.70
|
27,025 | 19.60 | 19.90 | 19.50 | 0 | 0 | 0 |
| 09/04/2024 |
19.50
|
24,935 | 19.60 | 19.60 | 19.40 | 0 | 2,600 | -0.1 |
| 08/04/2024 |
19.60
|
58,781 | 19.80 | 19.80 | 19.30 | 5,700 | 0 | 0.1 |
| 05/04/2024 |
19.80
|
119,300 | 19.80 | 19.90 | 19.60 | 72,700 | 0 | 1.4 |
| 04/04/2024 |
19.90
|
68,641 | 20.20 | 20.20 | 19.80 | 15,900 | 0 | 0.3 |
| 03/04/2024 |
20.10
|
48,455 | 20.20 | 20.50 | 20.10 | 0 | 0 | 0 |
| 02/04/2024 |
20.20
|
50,430 | 20.40 | 20.40 | 20 | 22,700 | 100 | 0.5 |
| 01/04/2024 |
20.40
|
48,975 | 20.30 | 20.40 | 19.90 | 10,600 | 0 | 0.2 |
| 29/03/2024 |
20.30
|
43,210 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
| 28/03/2024 |
20.40
|
41,500 | 20.40 | 20.60 | 20.30 | 0 | 0 | 0 |
| 27/03/2024 |
20.60
|
95,122 | 20.30 | 20.80 | 20.10 | 30,500 | 0 | 0.6 |
| 26/03/2024 |
20.10
|
44,119 | 20.10 | 20.40 | 19.50 | 0 | 0 | 0 |
| 25/03/2024 |
20
|
48,200 | 20.70 | 20.70 | 20 | 0 | 0 | 0 |
| 22/03/2024 |
20.60
|
51,700 | 20.30 | 20.60 | 20.10 | 28,300 | 0 | 0.6 |
| 21/03/2024 |
20.40
|
56,948 | 20.50 | 20.50 | 20.20 | 10,000 | 0 | 0.2 |
| 20/03/2024 |
20.50
|
48,274 | 20 | 20.50 | 19.70 | 0 | 0 | 0 |
| 19/03/2024 |
20
|
45,104 | 20.20 | 20.20 | 19.70 | 0 | 0 | 0 |
| 18/03/2024 |
20.20
|
113,137 | 20.90 | 21.20 | 19.50 | 0 | 0 | 0 |
| 15/03/2024 |
20.90
|
77,502 | 20.80 | 21 | 20.40 | 0 | 0 | 0 |
| 14/03/2024 |
20.70
|
225,767 | 20 | 21.50 | 19.80 | 0 | 0 | 0 |
| 13/03/2024 |
19.80
|
124,171 | 19.30 | 20 | 19.30 | 0 | 5,800 | -0.1 |
| 12/03/2024 |
19.30
|
31,800 | 19.20 | 19.40 | 19.10 | 0 | 3,000 | -0.1 |