| 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) |
-3.95 | -11.48% | 186,962,900 | -12,349,108 | 0 |
28.75
34.50
30.80
|
|
2 tháng
(2026-06-01) |
-4.10 | -11.87% | 331,568,900 | -40,341,621 | 0 |
28.75
34.55
30.80
|
|
3 tháng
(2026-05-04) |
-4.90 | -13.86% | 527,250,400 | -54,135,544 | 0 |
28.75
36.30
30.80
|
|
6 tháng
(2026-02-02) |
-8.90 | -22.62% | 1,142,446,200 | -67,933,389 | -344.7 |
28.75
39.70
30.80
|
|
12 tháng
(2025-08-05) |
-1.44 | -4.52% | 2,633,899,600 | -144,814,757 | -4,129.2 |
28.75
41.50
30.80
|
|
24 tháng
(2024-08-12) |
8.71 | 40.06% | 4,454,514,600 | -132,214,216 | -4,370.4 |
21.74
41.50
30.80
|
|
36 tháng
(2023-08-16) |
10.59 | 53.36% | 6,190,582,300 | -207,327,537 | -6,759.6 |
16.82
41.50
30.80
|
|
60 tháng
(2021-08-26) |
11.76 | 62.90% | 9,268,033,200 | -60,668,437 | -2,500.1 |
12.15
41.50
30.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2024 |
22.02
|
3,120,200 | 22.05 | 22.19 | 22.02 | 8,500 | 129,300 | -3.9 |
| 26/07/2024 |
21.98
|
3,281,100 | 21.64 | 22.05 | 21.64 | 582,300 | 52,500 | 16.9 |
| 25/07/2024 |
21.64
|
6,106,000 | 21.95 | 21.95 | 21.54 | 225,100 | 53,400 | 5.4 |
| 24/07/2024 |
22.08
|
10,316,300 | 22.19 | 22.29 | 21.74 | 1,860,600 | 2,078,500 | -7.2 |
| 23/07/2024 |
22.22
|
9,825,700 | 23.11 | 23.11 | 21.98 | 916,400 | 873,011 | 1.5 |
| 22/07/2024 |
23.08
|
15,868,100 | 22.77 | 23.39 | 22.74 | 393,100 | 598,500 | -7.0 |
| 19/07/2024 |
22.91
|
10,147,600 | 22.80 | 23.18 | 22.46 | 177,300 | 316,400 | -4.8 |
| 18/07/2024 |
22.94
|
8,111,000 | 22.84 | 22.94 | 22.46 | 1,068,900 | 160,500 | 30.1 |
| 17/07/2024 |
22.63
|
22,598,600 | 22.43 | 23.18 | 22.32 | 2,387,200 | 563,900 | 60.2 |
| 16/07/2024 |
22.29
|
6,589,100 | 22.05 | 22.53 | 22.02 | 609,100 | 194,900 | 13.5 |
| 15/07/2024 |
22.02
|
2,451,000 | 21.98 | 22.08 | 21.95 | 137,700 | 77,100 | 1.9 |
| 12/07/2024 |
21.95
|
3,874,000 | 22.08 | 22.15 | 21.88 | 76,700 | 538,000 | -14.8 |
| 11/07/2024 |
22.08
|
3,867,400 | 22.29 | 22.36 | 22.08 | 186,700 | 404,300 | -7.1 |
| 10/07/2024 |
22.22
|
5,205,400 | 22.43 | 22.53 | 22.22 | 324,800 | 23,500 | 9.8 |
| 09/07/2024 |
22.43
|
4,731,800 | 22.36 | 22.50 | 22.22 | 319,900 | 269,400 | 1.7 |
| 08/07/2024 |
22.36
|
3,851,700 | 22.46 | 22.46 | 22.15 | 123,200 | 424,200 | -9.8 |
| 05/07/2024 |
22.43
|
5,590,000 | 22.19 | 22.53 | 22.02 | 303,500 | 92,400 | 6.9 |
| 04/07/2024 |
22.15
|
2,526,600 | 22.22 | 22.29 | 21.98 | 45,200 | 35,200 | 0.3 |
| 03/07/2024 |
22.19
|
3,316,100 | 22.19 | 22.29 | 21.98 | 222,900 | 69,200 | 5.0 |
| 02/07/2024 |
22.15
|
5,122,200 | 21.95 | 22.19 | 21.88 | 14,300 | 121,200 | -3.4 |
| 01/07/2024 |
21.95
|
3,924,600 | 21.16 | 21.95 | 21.16 | 297,300 | 223,500 | 2.3 |
| 28/06/2024 |
21.26
|
4,521,600 | 21.47 | 21.57 | 21.26 | 203,100 | 639,900 | -13.6 |
| 27/06/2024 |
21.47
|
4,084,600 | 21.47 | 21.54 | 21.36 | 488,300 | 1,898,500 | -44.1 |
| 26/06/2024 |
21.47
|
6,556,300 | 21.67 | 21.71 | 21.30 | 116,200 | 1,238,300 | -35.3 |
| 25/06/2024 |
21.67
|
5,413,400 | 21.88 | 21.88 | 21.57 | 559,400 | 1,607,000 | -33.1 |
| 24/06/2024 |
21.71
|
8,439,100 | 22.08 | 22.19 | 21.64 | 665,600 | 541,300 | 4.0 |
| 21/06/2024 |
22.08
|
4,903,100 | 22.22 | 22.26 | 22.05 | 39,300 | 369,600 | -10.7 |
| 20/06/2024 |
22.08
|
7,044,100 | 22.15 | 22.32 | 21.95 | 519,300 | 851,100 | -10.7 |
| 19/06/2024 |
22.29
|
6,704,200 | 22.22 | 22.32 | 21.91 | 102,500 | 613,000 | -16.5 |
| 18/06/2024 |
22.19
|
7,746,400 | 22.46 | 22.53 | 22.19 | 478,600 | 1,021,500 | -17.7 |
| 17/06/2024 |
22.46
|
8,417,900 | 22.50 | 22.60 | 22.15 | 720,600 | 1,158,600 | -14.3 |
| 14/06/2024 |
22.50
|
10,429,800 | 23.25 | 23.28 | 22.50 | 397,300 | 1,230,400 | -28.1 |
| 13/06/2024 |
23.25
|
14,006,900 | 23.32 | 23.42 | 22.98 | 346,100 | 2,440,900 | -70.7 |
| 12/06/2024 |
22.98
|
7,591,300 | 22.80 | 23.08 | 22.53 | 337,300 | 269,600 | 2.3 |
| 11/06/2024 |
22.77
|
10,714,500 | 23.28 | 23.28 | 22.74 | 89,500 | 1,415,962 | -44.3 |
| 10/06/2024 |
22.98
|
13,316,000 | 22.60 | 23.28 | 22.56 | 971,096 | 657,557 | 10.5 |
| 07/06/2024 |
22.50
|
4,307,200 | 22.50 | 22.56 | 22.39 | 507,700 | 114,813 | 12.9 |
| 06/06/2024 |
22.36
|
7,437,100 | 22.29 | 22.43 | 22.19 | 1,157,500 | 1,038,600 | 3.9 |
| 05/06/2024 |
22.22
|
8,383,500 | 22.56 | 22.60 | 22.22 | 735,600 | 334,100 | 13.2 |
| 04/06/2024 |
22.50
|
8,842,900 | 22.43 | 22.60 | 22.26 | 925,400 | 75,600 | 27.8 |
| 03/06/2024 |
22.36
|
9,928,600 | 22.12 | 22.50 | 21.98 | 398,500 | 863,000 | -14.9 |
| 31/05/2024 |
21.88
|
6,190,100 | 21.81 | 22.08 | 21.81 | 54,500 | 535,400 | -15.4 |
| 30/05/2024 |
21.81
|
9,617,600 | 21.50 | 22.02 | 21.50 | 324,500 | 2,895,200 | -81.5 |
| 29/05/2024 |
21.71
|
15,631,900 | 22.08 | 22.08 | 21.71 | 86,900 | 10,638,500 | -335.7 |
| 28/05/2024 |
22.08
|
24,685,700 | 22.26 | 22.29 | 21.74 | 357,400 | 14,887,800 | -464.7 |
| 27/05/2024 |
22.22
|
8,217,500 | 22.43 | 22.43 | 22.02 | 63,400 | 3,440,100 | -109.1 |
| 24/05/2024 |
22.29
|
13,921,600 | 22.70 | 23.25 | 22.15 | 81,900 | 1,652,800 | -52.0 |
| 23/05/2024 |
22.80
|
5,573,500 | 22.60 | 22.80 | 22.36 | 362,700 | 389,700 | -0.8 |
| 22/05/2024 |
22.63
|
11,642,900 | 23.22 | 23.25 | 22.43 | 284,500 | 169,200 | 3.8 |
| 21/05/2024 |
23.08
|
6,079,100 | 22.94 | 23.39 | 22.87 | 18,600 | 367,900 | -11.8 |
| 20/05/2024 |
22.87
|
12,148,300 | 22.84 | 23.25 | 22.67 | 236,800 | 2,190,600 | -65.4 |
| 17/05/2024 |
22.70
|
5,948,500 | 22.87 | 22.91 | 22.56 | 114,600 | 1,240,537 | -37.4 |
| 16/05/2024 |
22.77
|
14,193,700 | 22.50 | 23.11 | 22.32 | 349,500 | 2,531,800 | -72.6 |
| 15/05/2024 |
22.19
|
7,928,800 | 22.26 | 22.63 | 22.12 | 40,700 | 4,340,600 | -139.5 |
| 14/05/2024 |
22.15
|
5,643,900 | 22.22 | 22.43 | 22.12 | 536,400 | 2,164,500 | -52.7 |
| 13/05/2024 |
22.15
|
7,004,000 | 22.53 | 22.53 | 22.12 | 94,900 | 3,425,400 | -108.3 |
| 10/05/2024 |
22.53
|
4,656,700 | 22.74 | 22.74 | 22.32 | 227,400 | 808,500 | -19.0 |
| 09/05/2024 |
22.56
|
7,196,700 | 22.50 | 22.91 | 22.26 | 468,100 | 1,194,300 | -24.2 |
| 08/05/2024 |
22.36
|
8,398,000 | 22.39 | 22.63 | 22.19 | 62,700 | 1,448,700 | -45.1 |
| 07/05/2024 |
22.50
|
4,941,700 | 22.77 | 22.80 | 22.50 | 6,600 | 193,800 | -6.2 |
| 06/05/2024 |
22.77
|
7,627,200 | 22.36 | 22.80 | 22.19 | 479,400 | 166,300 | 10.4 |
| 03/05/2024 |
22.22
|
6,160,500 | 22.26 | 22.53 | 22.05 | 24,400 | 550,600 | -17.1 |
| 02/05/2024 |
22.19
|
6,361,000 | 22.50 | 22.50 | 21.95 | 27,300 | 2,050,400 | -65.2 |
| 26/04/2024 |
22.50
|
8,972,900 | 22.32 | 22.74 | 22.05 | 750,200 | 2,537,200 | -57.9 |
| 25/04/2024 |
22.63
|
4,863,800 | 22.53 | 22.63 | 22.12 | 875,200 | 983,500 | -3.5 |
| 24/04/2024 |
22.60
|
9,012,800 | 21.95 | 22.60 | 21.74 | 1,873,700 | 1,445,900 | 14.0 |
| 23/04/2024 |
21.60
|
10,689,200 | 22.12 | 22.29 | 21.36 | 1,242,300 | 1,932,500 | -22.1 |
| 22/04/2024 |
22.15
|
7,768,100 | 21.98 | 22.22 | 21.74 | 1,771,500 | 791,200 | 31.6 |
| 19/04/2024 |
21.67
|
13,040,500 | 22.02 | 22.46 | 21.43 | 1,892,000 | 1,608,100 | 8.7 |
| 17/04/2024 |
22.43
|
19,095,700 | 23.49 | 23.49 | 22.39 | 1,237,300 | 2,313,000 | -36.3 |
| 16/04/2024 |
23.35
|
15,414,300 | 23.25 | 23.35 | 22.50 | 787,900 | 736,400 | 1.6 |
| 15/04/2024 |
22.94
|
29,292,700 | 24.55 | 24.90 | 22.91 | 3,859,700 | 9,680,700 | -210.5 |
| 12/04/2024 |
24.62
|
23,775,200 | 23.18 | 24.72 | 23.08 | 2,516,700 | 1,961,800 | 18.5 |
| 11/04/2024 |
23.11
|
4,179,700 | 22.84 | 23.11 | 22.80 | 592,500 | 600,600 | -0.3 |
| 10/04/2024 |
23.08
|
4,301,500 | 23.56 | 23.56 | 23.08 | 81,300 | 1,170,600 | -37.0 |
| 09/04/2024 |
23.49
|
5,238,500 | 23.25 | 23.49 | 23.01 | 539,400 | 171,900 | 12.5 |
| 08/04/2024 |
22.98
|
12,007,900 | 22.84 | 23.49 | 22.60 | 1,186,500 | 128,900 | 35.3 |
| 05/04/2024 |
22.77
|
9,834,200 | 22.77 | 23.04 | 22.70 | 2,221,400 | 296,600 | 64.3 |
| 04/04/2024 |
23.01
|
7,104,500 | 23.46 | 23.52 | 22.98 | 293,500 | 49,200 | 8.3 |
| 03/04/2024 |
23.35
|
9,109,200 | 23.94 | 24.00 | 23.25 | 817,900 | 696,900 | 4.0 |
| 02/04/2024 |
24.00
|
6,979,000 | 23.66 | 24.14 | 23.39 | 1,309,500 | 380,900 | 32.3 |
| 01/04/2024 |
24.00
|
7,918,200 | 24.28 | 24.28 | 23.83 | 788,200 | 2,001,800 | -42.4 |
| 29/03/2024 |
24.38
|
4,490,100 | 24.52 | 24.52 | 24.11 | 1,001,200 | 232,100 | 27.3 |
| 28/03/2024 |
24.52
|
7,031,500 | 24.62 | 24.62 | 24.21 | 176,200 | 1,338,900 | -41.2 |
| 27/03/2024 |
24.35
|
5,066,600 | 24.00 | 24.35 | 23.87 | 151,200 | 324,500 | -6.1 |
| 26/03/2024 |
24.14
|
3,801,300 | 23.83 | 24.28 | 23.76 | 101,100 | 69,100 | 1.1 |
| 25/03/2024 |
23.80
|
9,577,000 | 24.35 | 24.48 | 23.66 | 122,200 | 973,600 | -30.0 |
| 22/03/2024 |
24.48
|
15,958,000 | 24.07 | 24.96 | 24.00 | 1,110,500 | 594,200 | 18.5 |
| 21/03/2024 |
23.94
|
9,087,700 | 23.73 | 23.94 | 23.35 | 931,500 | 1,716,300 | -26.8 |
| 20/03/2024 |
23.56
|
9,484,900 | 22.77 | 23.66 | 22.63 | 455,800 | 362,500 | 3.3 |
| 19/03/2024 |
22.84
|
7,149,600 | 22.91 | 23.18 | 22.60 | 691,300 | 2,874,400 | -72.3 |
| 18/03/2024 |
22.84
|
11,387,200 | 23.83 | 24.00 | 22.19 | 352,000 | 873,800 | -17.7 |
| 15/03/2024 |
23.83
|
9,586,500 | 23.59 | 24.28 | 23.28 | 721,000 | 150,100 | 19.6 |
| 14/03/2024 |
23.63
|
7,010,100 | 24.14 | 24.14 | 23.46 | 162,700 | 732,000 | -19.7 |
| 13/03/2024 |
24.11
|
6,141,800 | 23.73 | 24.11 | 23.46 | 163,600 | 721,300 | -19.2 |
| 12/03/2024 |
23.66
|
6,760,600 | 23.32 | 23.73 | 23.28 | 1,014,700 | 406,100 | 20.9 |
| 11/03/2024 |
23.42
|
7,842,600 | 23.66 | 23.83 | 23.25 | 799,200 | 212,800 | 20.1 |
| 08/03/2024 |
23.66
|
20,828,300 | 24.55 | 24.59 | 23.66 | 647,100 | 2,135,630 | -52.1 |
| 07/03/2024 |
24.55
|
8,882,900 | 24.69 | 24.72 | 24.31 | 564,673 | 642,788 | -2.8 |
| 06/03/2024 |
24.69
|
7,996,800 | 24.96 | 25.34 | 24.62 | 1,679,926 | 399,364 | 46.8 |