| 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) |
-0.15 | -0.82% | 469,700 | -3,100 | 0 |
18.05
18.40
18.05
|
|
2 tháng
(2026-04-20) |
0.05 | 0.27% | 1,036,300 | -4,600 | 0 |
18.05
18.40
18.05
|
|
3 tháng
(2026-03-19) |
-0.59 | -3.18% | 1,937,400 | -2,900 | 0.0 |
18.05
18.79
18.05
|
|
6 tháng
(2025-12-19) |
0.39 | 2.23% | 8,343,000 | 1,200 | 0.1 |
17.31
20.13
18.05
|
|
12 tháng
(2025-06-23) |
0.78 | 4.53% | 25,960,600 | -72,500 | -0.8 |
17.31
20.13
18.05
|
|
24 tháng
(2024-06-27) |
-4.29 | -19.16% | 81,431,800 | 296,720 | 8.7 |
15.52
23.13
18.05
|
|
36 tháng
(2023-07-03) |
0.95 | 5.55% | 187,936,800 | 316,700 | 8.6 |
15.52
24.99
18.05
|
|
60 tháng
(2021-07-13) |
-8.37 | -31.61% | 267,821,100 | -404,175 | -35.6 |
9.77
43.50
18.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
18.71
|
72,700 | 18.93 | 18.93 | 18.58 | 0 | 3,300 | -0.1 |
| 01/11/2024 |
18.80
|
529,300 | 19.36 | 19.36 | 18.62 | 6,000 | 114,900 | -2.4 |
| 31/10/2024 |
19.27
|
140,300 | 19.27 | 19.36 | 19.14 | 0 | 5,600 | -0.1 |
| 30/10/2024 |
19.27
|
60,400 | 19.45 | 19.49 | 19.23 | 3,700 | 0 | 0.1 |
| 29/10/2024 |
19.45
|
67,600 | 19.32 | 19.58 | 19.32 | 6,500 | 0 | 0.1 |
| 28/10/2024 |
19.36
|
48,700 | 19.32 | 19.49 | 19.32 | 0 | 2,000 | -0.0 |
| 25/10/2024 |
19.32
|
152,500 | 19.84 | 19.84 | 19.27 | 4,000 | 1,500 | 0.1 |
| 24/10/2024 |
19.66
|
80,000 | 19.75 | 19.88 | 19.66 | 1,900 | 500 | 0.0 |
| 23/10/2024 |
19.75
|
90,200 | 19.79 | 19.84 | 19.66 | 1,700 | 1,900 | -0.0 |
| 22/10/2024 |
19.71
|
103,300 | 19.75 | 19.92 | 19.66 | 0 | 9,000 | -0.2 |
| 21/10/2024 |
19.88
|
51,500 | 20.10 | 20.10 | 19.79 | 2,100 | 0 | 0.0 |
| 18/10/2024 |
20.10
|
78,400 | 19.97 | 20.31 | 19.92 | 800 | 0 | 0.0 |
| 17/10/2024 |
19.92
|
199,400 | 19.66 | 19.97 | 19.66 | 0 | 1,800 | -0.0 |
| 16/10/2024 |
19.62
|
96,500 | 19.84 | 19.84 | 19.62 | 0 | 2,700 | -0.1 |
| 15/10/2024 |
19.79
|
70,600 | 19.92 | 19.92 | 19.79 | 0 | 0 | 0 |
| 14/10/2024 |
19.92
|
80,300 | 20.01 | 20.14 | 19.84 | 900 | 0 | 0.0 |
| 11/10/2024 |
19.92
|
118,700 | 20.23 | 20.23 | 19.92 | 200 | 0 | 0.0 |
| 10/10/2024 |
20.10
|
87,400 | 20.01 | 20.27 | 20.01 | 1,600 | 0 | 0.0 |
| 09/10/2024 |
19.92
|
99,300 | 19.84 | 20.01 | 19.84 | 0 | 0 | 0 |
| 08/10/2024 |
19.92
|
99,500 | 19.84 | 19.97 | 19.75 | 700 | 4,100 | -0.1 |
| 07/10/2024 |
19.84
|
48,000 | 20.01 | 20.14 | 19.84 | 2,900 | 100 | 0.1 |
| 04/10/2024 |
19.92
|
47,300 | 20.01 | 20.01 | 19.79 | 0 | 500 | -0.0 |
| 03/10/2024 |
19.92
|
287,100 | 20.10 | 20.18 | 19.84 | 50,000 | 5,500 | 1.0 |
| 02/10/2024 |
20.10
|
199,900 | 20.23 | 20.27 | 20.05 | 59,300 | 3,200 | 1.3 |
| 01/10/2024 |
20.23
|
132,900 | 20.18 | 20.44 | 20.18 | 7,200 | 0 | 0.2 |
| 30/09/2024 |
20.14
|
101,800 | 20.23 | 20.44 | 20.14 | 300 | 0 | 0.0 |
| 27/09/2024 |
20.18
|
305,200 | 20.31 | 20.31 | 20.10 | 9,400 | 0 | 0.2 |
| 26/09/2024 |
20.31
|
266,500 | 20.53 | 20.70 | 20.27 | 2,400 | 0 | 0.1 |
| 25/09/2024 |
20.57
|
88,200 | 20.57 | 20.66 | 20.53 | 900 | 0 | 0.0 |
| 24/09/2024 |
20.57
|
230,700 | 20.40 | 20.70 | 20.23 | 0 | 5,500 | -0.1 |
| 23/09/2024 |
20.40
|
70,700 | 20.62 | 20.62 | 20.23 | 1,800 | 1,300 | 0.0 |
| 20/09/2024 |
20.53
|
238,000 | 20.49 | 20.70 | 20.44 | 134,000 | 0 | 3.2 |
| 19/09/2024 |
20.36
|
151,400 | 20.49 | 20.53 | 20.36 | 58,400 | 0 | 1.4 |
| 18/09/2024 |
20.36
|
211,200 | 20.18 | 20.62 | 20.18 | 51,500 | 0 | 1.2 |
| 17/09/2024 |
20.10
|
94,900 | 19.97 | 20.14 | 19.92 | 4,000 | 400 | 0.1 |
| 16/09/2024 |
20.01
|
142,700 | 19.92 | 20.18 | 19.92 | 66,000 | 400 | 1.5 |
| 13/09/2024 |
19.92
|
194,900 | 19.75 | 20.23 | 19.58 | 0 | 11,200 | -0.3 |
| 12/09/2024 |
19.58
|
182,800 | 19.49 | 19.75 | 19.49 | 5,000 | 2,500 | 0.1 |
| 11/09/2024 |
19.40
|
388,300 | 19.71 | 19.71 | 19.32 | 1,900 | 8,300 | -0.1 |
| 10/09/2024 |
19.71
|
211,900 | 20.01 | 20.01 | 19.66 | 0 | 3,900 | -0.1 |
| 09/09/2024 |
20.01
|
112,400 | 20.01 | 20.05 | 19.92 | 0 | 0 | 0 |
| 06/09/2024 |
20.05
|
273,100 | 20.14 | 20.14 | 19.92 | 6,800 | 0 | 0.2 |
| 05/09/2024 |
20.14
|
172,100 | 20.31 | 20.53 | 20.05 | 1,600 | 600 | 0.0 |
| 04/09/2024 |
20.31
|
267,500 | 20.31 | 20.44 | 20.10 | 10,000 | 500 | 0.2 |
| 30/08/2024 |
20.44
|
111,100 | 20.49 | 20.62 | 20.44 | 0 | 400 | -0.0 |
| 29/08/2024 |
20.49
|
111,500 | 20.57 | 20.62 | 20.44 | 0 | 900 | -0.0 |
| 28/08/2024 |
20.53
|
178,600 | 20.57 | 20.66 | 20.44 | 2,800 | 3,600 | -0.0 |
| 27/08/2024 |
20.57
|
189,400 | 20.66 | 20.88 | 20.44 | 700 | 2,400 | -0.0 |
| 26/08/2024 |
20.62
|
112,800 | 20.83 | 20.92 | 20.62 | 0 | 2,500 | -0.1 |
| 23/08/2024 |
20.66
|
202,300 | 20.66 | 20.75 | 20.49 | 14,600 | 100 | 0.3 |
| 22/08/2024 |
20.53
|
375,800 | 20.88 | 20.88 | 20.53 | 5,200 | 5,300 | -0.0 |
| 21/08/2024 |
20.83
|
298,300 | 20.96 | 21.09 | 20.79 | 14,000 | 400 | 0.3 |
| 20/08/2024 |
20.96
|
340,700 | 20.83 | 21.22 | 20.79 | 5,200 | 0 | 0.1 |
| 19/08/2024 |
20.83
|
255,400 | 21.09 | 21.09 | 20.79 | 2,500 | 0 | 0.1 |
| 16/08/2024 |
20.70
|
516,200 | 20.14 | 20.79 | 19.97 | 31,200 | 2,000 | 0.7 |
| 15/08/2024 |
19.97
|
156,300 | 19.79 | 20.14 | 19.79 | 0 | 0 | 0 |
| 14/08/2024 |
19.88
|
167,700 | 20.01 | 20.23 | 19.75 | 0 | 900 | -0.0 |
| 13/08/2024 |
20.01
|
266,000 | 20.31 | 20.31 | 19.92 | 0 | 5,400 | -0.1 |
| 12/08/2024 |
20.27
|
152,900 | 20.05 | 20.31 | 20.05 | 2,000 | 2,600 | -0.0 |
| 09/08/2024 |
20.05
|
104,900 | 19.79 | 20.05 | 19.79 | 2,000 | 10,200 | -0.2 |
| 08/08/2024 |
19.66
|
302,900 | 20.01 | 20.14 | 19.66 | 3,200 | 0 | 0.1 |
| 07/08/2024 |
20.01
|
248,300 | 20.14 | 20.27 | 19.58 | 3,200 | 3,600 | -0.0 |
| 06/08/2024 |
20.01
|
540,000 | 19.45 | 20.10 | 19.27 | 15,400 | 0 | 0.4 |
| 05/08/2024 |
19.32
|
905,500 | 20.36 | 20.36 | 19.23 | 0 | 1,600 | -0.0 |
| 02/08/2024 |
20.62
|
1,127,800 | 20.36 | 20.62 | 19.58 | 5,200 | 163,600 | -3.7 |
| 01/08/2024 |
20.62
|
1,101,000 | 21.65 | 21.83 | 20.36 | 9,300 | 22,600 | -0.3 |
| 31/07/2024 |
21.57
|
473,500 | 22.17 | 22.43 | 21.48 | 0 | 42,900 | -1.1 |
| 30/07/2024 |
22.13
|
1,500,000 | 21.74 | 22.35 | 21.61 | 21,100 | 6,500 | 0.4 |
| 29/07/2024 |
21.40
|
553,300 | 21.65 | 21.70 | 21.27 | 21,100 | 6,500 | 0.4 |
| 26/07/2024 |
21.57
|
527,100 | 21.74 | 21.83 | 21.40 | 0 | 0 | 0 |
| 25/07/2024 |
21.65
|
1,421,600 | 21.22 | 22.00 | 20.92 | 16,700 | 31,300 | -0.4 |
| 24/07/2024 |
21.31
|
753,900 | 20.57 | 21.40 | 19.92 | 111,100 | 0 | 2.7 |
| 23/07/2024 |
20.62
|
721,500 | 20.83 | 21.14 | 20.44 | 21,000 | 26,500 | -0.1 |
| 22/07/2024 |
20.79
|
1,442,000 | 22.35 | 22.35 | 20.79 | 31,300 | 138,700 | -2.7 |
| 19/07/2024 |
22.35
|
570,900 | 22.43 | 22.43 | 21.96 | 50,000 | 84,800 | -0.9 |
| 18/07/2024 |
22.52
|
611,900 | 21.96 | 22.52 | 21.78 | 1,300 | 3,000 | -0.0 |
| 17/07/2024 |
22.09
|
660,400 | 23.39 | 23.39 | 21.53 | 6,800 | 3,400 | 0.1 |
| 16/07/2024 |
23.13
|
1,927,100 | 22.26 | 23.26 | 22.17 | 293,100 | 500 | 7.8 |
| 15/07/2024 |
22.17
|
306,200 | 21.87 | 22.39 | 21.87 | 3,000 | 16,800 | -0.4 |
| 12/07/2024 |
21.87
|
455,500 | 22.26 | 22.30 | 21.78 | 2,000 | 8,300 | -0.2 |
| 11/07/2024 |
22.26
|
434,900 | 22.39 | 22.43 | 22.09 | 0 | 51,400 | -1.3 |
| 10/07/2024 |
22.26
|
556,900 | 22.69 | 22.87 | 22.26 | 0 | 27,500 | -0.7 |
| 09/07/2024 |
22.61
|
1,148,200 | 22.26 | 22.61 | 22.13 | 19,400 | 58,400 | -1.0 |
| 08/07/2024 |
22.09
|
1,332,500 | 21.87 | 22.61 | 21.70 | 59,200 | 106,200 | -1.2 |
| 05/07/2024 |
21.78
|
361,300 | 21.87 | 22.00 | 21.57 | 14,400 | 16,200 | -0.0 |
| 04/07/2024 |
21.78
|
284,200 | 22.00 | 22.09 | 21.74 | 6,400 | 25,200 | -0.5 |
| 03/07/2024 |
21.96
|
515,800 | 22.22 | 22.26 | 21.83 | 21,700 | 38,000 | -0.4 |
| 02/07/2024 |
21.96
|
446,000 | 21.74 | 22.09 | 21.57 | 5,300 | 82,200 | -1.9 |
| 01/07/2024 |
21.70
|
611,300 | 22.22 | 22.22 | 21.31 | 17,200 | 6,800 | 0.3 |
| 28/06/2024 |
22.04
|
366,500 | 22.35 | 22.35 | 21.65 | 2,700 | 9,100 | -0.2 |
| 27/06/2024 |
22.39
|
1,829,600 | 21.22 | 22.48 | 21.22 | 287,400 | 23,400 | 6.8 |
| 26/06/2024 |
21.31
|
159,800 | 21.31 | 21.31 | 20.75 | 0 | 53,700 | -1.3 |
| 25/06/2024 |
21.18
|
373,000 | 20.62 | 21.48 | 20.57 | 4,100 | 0 | 0.1 |
| 24/06/2024 |
20.57
|
394,500 | 21.35 | 21.40 | 20.57 | 20,400 | 8,800 | 0.3 |
| 21/06/2024 |
21.31
|
766,400 | 20.44 | 21.48 | 20.44 | 67,100 | 7,200 | 1.5 |
| 20/06/2024 |
20.44
|
292,100 | 20.62 | 20.79 | 20.44 | 0 | 11,200 | -0.3 |
| 19/06/2024 |
20.62
|
383,600 | 20.88 | 21.22 | 20.57 | 5,800 | 42,100 | -0.9 |
| 18/06/2024 |
21.05
|
253,700 | 20.70 | 21.18 | 20.70 | 9,800 | 0 | 0.2 |
| 17/06/2024 |
20.70
|
305,400 | 20.92 | 21.09 | 20.70 | 0 | 17,200 | -0.4 |
| 14/06/2024 |
20.88
|
690,600 | 21.14 | 21.65 | 20.88 | 47,600 | 3,100 | 1.1 |