| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-5.80 | -3.85% | 77,333,700 | -2,547,800 | -323.2 |
141.80
172
144.60
|
|
2 tháng
(2026-01-12) |
-18.70 | -11.42% | 213,426,600 | -27,632,900 | -3,713.7 |
121.60
172
144.60
|
|
3 tháng
(2025-12-15) |
2.10 | 1.47% | 344,809,700 | -44,862,400 | -6,254.4 |
121.60
179
144.60
|
|
6 tháng
(2025-09-15) |
76.10 | 110.45% | 609,750,100 | -59,475,900 | -8,456.3 |
67.50
179
144.60
|
|
12 tháng
(2025-03-18) |
119.35 | 465.30% | 1,314,511,000 | -57,634,517 | -9,328.7 |
25.65
179
144.60
|
|
24 tháng
(2024-03-25) |
121.58 | 519% | 1,920,535,900 | -100,349,760 | -11,086.4 |
19.95
179
144.60
|
|
36 tháng
(2023-03-29) |
118.25 | 442.06% | 3,277,941,500 | -116,424,752 | -11,774.5 |
19.95
179
144.60
|
|
60 tháng
(2021-04-08) |
89.27 | 160.17% | 4,396,223,500 | -222,630,526 | -22,464.9 |
19.95
179
144.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
21.05
|
3,279,200 | 21.05 | 21.15 | 20.75 | 345,700 | 275,500 | 3.0 |
| 31/07/2024 |
21.15
|
2,598,500 | 21.15 | 21.15 | 20.78 | 689,800 | 481,800 | 8.7 |
| 30/07/2024 |
21.10
|
2,426,200 | 20.98 | 21.10 | 20.50 | 53,600 | 245,500 | -7.9 |
| 29/07/2024 |
20.80
|
2,665,100 | 20.80 | 20.80 | 20.38 | 53,600 | 245,500 | -7.9 |
| 26/07/2024 |
20.80
|
1,376,600 | 20.95 | 21.08 | 20.63 | 69,000 | 510,600 | -18.3 |
| 25/07/2024 |
20.80
|
4,336,200 | 20.65 | 21.30 | 20.43 | 434,600 | 428,400 | 0.3 |
| 24/07/2024 |
20.45
|
1,657,400 | 20.40 | 20.50 | 20.23 | 278,100 | 79,000 | 8.1 |
| 23/07/2024 |
20.43
|
1,446,300 | 20.38 | 20.43 | 20.20 | 170,831 | 118,648 | 2.1 |
| 22/07/2024 |
20.38
|
1,776,000 | 20.38 | 20.50 | 20.10 | 84,400 | 273,800 | -7.7 |
| 19/07/2024 |
20.38
|
1,748,000 | 20.35 | 20.55 | 20.15 | 41,200 | 821,300 | -31.7 |
| 18/07/2024 |
20.28
|
2,142,300 | 20.30 | 20.30 | 20.08 | 292,500 | 791,900 | -20.2 |
| 17/07/2024 |
20.30
|
2,651,000 | 20.50 | 20.50 | 20.08 | 117,100 | 763,300 | -26.2 |
| 16/07/2024 |
20.53
|
1,863,400 | 20.68 | 20.85 | 20.35 | 105,800 | 457,300 | -14.5 |
| 15/07/2024 |
20.68
|
966,900 | 20.88 | 21.13 | 20.65 | 36,000 | 193,000 | -6.5 |
| 12/07/2024 |
20.88
|
3,312,000 | 20.85 | 21.40 | 20.83 | 768,400 | 705,000 | 2.9 |
| 11/07/2024 |
20.55
|
2,747,000 | 20.45 | 20.88 | 20.35 | 1,136,600 | 493,400 | 26.7 |
| 10/07/2024 |
20.30
|
1,235,400 | 20.48 | 20.48 | 20.30 | 119,400 | 491,700 | -15.1 |
| 09/07/2024 |
20.40
|
2,286,700 | 20.25 | 20.48 | 20.08 | 168,200 | 352,800 | -7.5 |
| 08/07/2024 |
20.20
|
3,503,600 | 20.70 | 20.70 | 20.18 | 40,000 | 1,661,000 | -66.1 |
| 05/07/2024 |
20.70
|
1,445,400 | 20.70 | 20.73 | 20.55 | 40,800 | 436,200 | -16.3 |
| 04/07/2024 |
20.70
|
1,214,300 | 20.75 | 20.85 | 20.65 | 58,600 | 330,800 | -11.3 |
| 03/07/2024 |
20.68
|
1,138,000 | 20.80 | 20.83 | 20.63 | 154,700 | 290,100 | -5.6 |
| 02/07/2024 |
20.80
|
1,493,400 | 20.70 | 20.88 | 20.65 | 29,000 | 426,000 | -16.5 |
| 01/07/2024 |
20.68
|
903,300 | 20.70 | 20.70 | 20.53 | 109,300 | 306,900 | -8.1 |
| 28/06/2024 |
20.60
|
1,785,000 | 20.55 | 20.68 | 20.45 | 24,500 | 595,400 | -23.5 |
| 27/06/2024 |
20.50
|
1,312,100 | 20.55 | 20.70 | 20.50 | 47,300 | 479,000 | -17.7 |
| 26/06/2024 |
20.60
|
1,918,500 | 20.65 | 20.85 | 20.58 | 65,300 | 958,500 | -36.8 |
| 25/06/2024 |
20.60
|
1,597,200 | 20.58 | 21 | 20.58 | 122,200 | 890,300 | -31.8 |
| 24/06/2024 |
20.55
|
2,804,500 | 20.83 | 21.15 | 20.55 | 497,700 | 1,020,300 | -21.6 |
| 21/06/2024 |
20.83
|
2,683,900 | 20.73 | 20.83 | 20.58 | 1,181,900 | 1,206,500 | -0.9 |
| 20/06/2024 |
20.73
|
2,357,100 | 20.78 | 20.90 | 20.68 | 128,900 | 1,045,500 | -38.1 |
| 19/06/2024 |
20.75
|
3,271,200 | 21.18 | 21.23 | 20.73 | 133,500 | 1,723,900 | -66.4 |
| 18/06/2024 |
21.05
|
1,832,400 | 21.15 | 21.48 | 21.05 | 483,300 | 829,100 | -14.6 |
| 17/06/2024 |
21
|
2,059,700 | 21.30 | 21.48 | 21 | 280,900 | 973,500 | -29.3 |
| 14/06/2024 |
21
|
2,718,400 | 21.60 | 21.63 | 21 | 100,800 | 1,749,500 | -70.3 |
| 13/06/2024 |
21.60
|
2,144,000 | 21.65 | 21.75 | 21.45 | 84,300 | 1,350,700 | -54.5 |
| 12/06/2024 |
21.65
|
2,292,500 | 21.40 | 21.75 | 21.25 | 210,900 | 711,000 | -21.5 |
| 11/06/2024 |
21.60
|
4,835,000 | 21.65 | 21.73 | 21.28 | 57,300 | 1,515,404 | -62.5 |
| 10/06/2024 |
21.73
|
1,582,400 | 21.75 | 21.95 | 21.70 | 203,098 | 521,231 | -13.8 |
| 07/06/2024 |
21.75
|
1,681,700 | 21.95 | 22 | 21.60 | 84,500 | 351,153 | -11.6 |
| 06/06/2024 |
21.85
|
1,823,500 | 22.15 | 22.18 | 21.85 | 21,100 | 854,812 | -36.6 |
| 05/06/2024 |
22.10
|
1,611,400 | 22.05 | 22.38 | 22.05 | 148,700 | 243,400 | -4.2 |
| 04/06/2024 |
22.05
|
1,463,500 | 22.15 | 22.28 | 22 | 46,500 | 550,600 | -22.3 |
| 03/06/2024 |
21.98
|
1,537,000 | 21.90 | 22.30 | 21.90 | 386,800 | 362,500 | 1.2 |
| 31/05/2024 |
21.78
|
1,663,200 | 21.75 | 22.30 | 21.65 | 63,000 | 736,800 | -29.4 |
| 30/05/2024 |
21.58
|
2,387,000 | 22.20 | 22.25 | 21.58 | 108,400 | 880,800 | -33.7 |
| 29/05/2024 |
22.20
|
2,583,100 | 22.53 | 22.60 | 22.13 | 116,500 | 1,302,700 | -52.8 |
| 28/05/2024 |
22.53
|
2,253,600 | 22.50 | 22.65 | 22.23 | 64,100 | 1,254,800 | -53.3 |
| 27/05/2024 |
22.53
|
1,713,000 | 22.48 | 22.63 | 22.23 | 224,600 | 863,400 | -28.6 |
| 24/05/2024 |
22.48
|
3,715,400 | 22.58 | 22.80 | 22.08 | 120,800 | 1,056,800 | -41.9 |
| 23/05/2024 |
22.78
|
2,649,700 | 22.63 | 22.95 | 22.38 | 297,600 | 865,300 | -25.6 |
| 22/05/2024 |
22.75
|
3,149,300 | 23.18 | 23.45 | 22.75 | 79,600 | 1,450,100 | -63.0 |
| 21/05/2024 |
23.23
|
3,335,500 | 23.50 | 23.85 | 23.23 | 37,000 | 1,170,700 | -53.1 |
| 20/05/2024 |
23.35
|
3,224,900 | 23.50 | 23.78 | 23.18 | 357,300 | 933,500 | -27.0 |
| 17/05/2024 |
23.43
|
2,168,200 | 23.38 | 23.45 | 23.13 | 77,300 | 239,160 | -7.5 |
| 16/05/2024 |
23.38
|
2,782,500 | 23.30 | 23.58 | 23.10 | 184,200 | 316,900 | -6.2 |
| 15/05/2024 |
23.18
|
1,357,800 | 23.10 | 23.38 | 23 | 93,500 | 214,300 | -5.6 |
| 14/05/2024 |
23.03
|
5,263,900 | 24.05 | 24.05 | 23.03 | 310,100 | 1,398,900 | -51.3 |
| 13/05/2024 |
22.50
|
1,711,800 | 22.65 | 22.68 | 22.18 | 242,700 | 590,700 | -15.5 |
| 10/05/2024 |
22.50
|
1,166,900 | 22.70 | 22.85 | 22.25 | 44,200 | 308,000 | -11.8 |
| 09/05/2024 |
22.70
|
1,415,400 | 22.70 | 23 | 22.53 | 87,000 | 168,200 | -3.7 |
| 08/05/2024 |
22.70
|
1,713,400 | 22.55 | 22.70 | 22.15 | 614,400 | 62,200 | 25.0 |
| 07/05/2024 |
22.50
|
1,053,500 | 22.68 | 22.68 | 22.25 | 291,200 | 145,100 | 6.6 |
| 06/05/2024 |
22.38
|
1,524,400 | 22.23 | 22.38 | 21.93 | 482,300 | 129,200 | 15.8 |
| 03/05/2024 |
22.23
|
1,315,200 | 22.30 | 22.45 | 22 | 277,400 | 113,700 | 7.3 |
| 02/05/2024 |
22.20
|
1,596,500 | 22 | 22.20 | 21.80 | 703,300 | 376,800 | 14.4 |
| 26/04/2024 |
22.23
|
2,697,700 | 20.98 | 22.23 | 20.95 | 1,350,300 | 358,800 | 43.2 |
| 25/04/2024 |
21
|
1,517,500 | 20.85 | 21.18 | 20.65 | 199,900 | 557,200 | -15.0 |
| 24/04/2024 |
20.80
|
1,583,300 | 20.55 | 20.98 | 20.55 | 308,400 | 533,400 | -9.4 |
| 23/04/2024 |
20.50
|
2,696,100 | 21.23 | 21.23 | 20.50 | 219,300 | 596,200 | -15.6 |
| 22/04/2024 |
21
|
3,217,600 | 21.33 | 21.50 | 20.85 | 83,100 | 1,588,400 | -63.5 |
| 19/04/2024 |
21.30
|
3,674,400 | 21.80 | 22 | 21.30 | 122,300 | 1,525,500 | -60.6 |
| 17/04/2024 |
22.50
|
3,009,600 | 23.25 | 23.25 | 22.25 | 67,600 | 1,527,300 | -66.1 |
| 16/04/2024 |
23.20
|
4,793,200 | 23.50 | 23.50 | 22.33 | 260,600 | 1,305,200 | -47.7 |
| 15/04/2024 |
23.50
|
5,597,200 | 24 | 24.10 | 23 | 1,124,500 | 1,991,200 | -41.4 |
| 12/04/2024 |
24.23
|
3,009,600 | 24.18 | 24.35 | 24.08 | 636,100 | 939,300 | -14.7 |
| 11/04/2024 |
24.15
|
3,397,900 | 24.13 | 24.28 | 23.88 | 724,800 | 1,345,900 | -30.0 |
| 10/04/2024 |
24.25
|
5,161,600 | 23.85 | 24.33 | 23.83 | 1,462,600 | 845,000 | 29.9 |
| 09/04/2024 |
23.85
|
3,502,300 | 23.80 | 23.85 | 23.50 | 178,700 | 816,000 | -30.2 |
| 08/04/2024 |
23.85
|
2,948,500 | 24 | 24 | 23.68 | 134,600 | 460,900 | -15.5 |
| 05/04/2024 |
23.90
|
3,382,700 | 23.73 | 23.98 | 23.65 | 149,700 | 198,500 | -2.3 |
| 04/04/2024 |
23.93
|
4,122,100 | 23.63 | 23.98 | 23.63 | 402,800 | 170,300 | 11.1 |
| 03/04/2024 |
23.88
|
4,260,400 | 23.75 | 23.93 | 23.60 | 46,700 | 926,300 | -41.9 |
| 02/04/2024 |
23.90
|
4,818,000 | 23.50 | 23.95 | 23.25 | 178,800 | 807,600 | -30.0 |
| 01/04/2024 |
23.93
|
4,451,800 | 23.83 | 24.05 | 23.68 | 195,700 | 700,700 | -24.1 |
| 29/03/2024 |
23.83
|
3,524,600 | 23.93 | 23.95 | 23.65 | 151,500 | 347,100 | -9.3 |
| 28/03/2024 |
23.80
|
4,639,100 | 23.53 | 23.98 | 23.45 | 220,100 | 593,400 | -17.7 |
| 27/03/2024 |
23.53
|
4,203,100 | 23.53 | 23.65 | 23.35 | 133,200 | 615,500 | -22.7 |
| 26/03/2024 |
23.53
|
3,479,000 | 23.50 | 23.60 | 23.30 | 81,400 | 275,800 | -9.1 |
| 25/03/2024 |
23.43
|
4,738,500 | 23.30 | 23.70 | 23.08 | 265,500 | 749,800 | -22.6 |
| 22/03/2024 |
23.30
|
5,198,400 | 23.25 | 23.35 | 23.03 | 255,800 | 1,578,900 | -61.3 |
| 21/03/2024 |
23.25
|
3,525,800 | 23.25 | 23.43 | 22.95 | 54,000 | 433,400 | -17.6 |
| 20/03/2024 |
23.25
|
4,695,000 | 23.40 | 23.50 | 22.90 | 194,600 | 1,044,300 | -39.3 |
| 19/03/2024 |
23.50
|
7,828,400 | 23.10 | 23.65 | 22.80 | 4,508,800 | 321,500 | 195.4 |
| 18/03/2024 |
23.05
|
7,732,700 | 22.43 | 23.10 | 21.95 | 1,952,700 | 355,600 | 72.8 |
| 15/03/2024 |
22.20
|
4,813,400 | 22.95 | 23 | 22.20 | 337,200 | 2,452,000 | -93.7 |
| 14/03/2024 |
22.98
|
6,021,400 | 22.60 | 23.43 | 22.50 | 492,100 | 351,000 | 6.5 |
| 13/03/2024 |
22.50
|
2,238,600 | 22.13 | 22.50 | 22.05 | 263,300 | 136,200 | 5.7 |
| 12/03/2024 |
22.08
|
2,836,600 | 22.18 | 22.30 | 22.03 | 990,800 | 222,000 | 34.1 |
| 11/03/2024 |
22.18
|
3,451,600 | 22.45 | 22.63 | 22.18 | 1,062,400 | 172,800 | 40.2 |