| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.50 | -5.40% | 335,404,100 | -13,834,522 | 0 |
26.15
28.15
26.15
|
|
2 tháng
(2026-04-13) |
-2.10 | -7.39% | 686,709,200 | -503,507 | 0 |
26.15
28.95
26.15
|
|
3 tháng
(2026-03-16) |
-2.10 | -7.39% | 1,342,703,100 | -8,875,552 | -194.1 |
25.40
29.40
26.15
|
|
6 tháng
(2025-12-15) |
-2.10 | -7.39% | 3,310,818,700 | -14,523,352 | -398.2 |
25.40
33.70
26.15
|
|
12 tháng
(2025-06-17) |
5.12 | 24.15% | 8,724,482,100 | -87,551,105 | -5,922.4 |
20.96
37.75
26.15
|
|
24 tháng
(2024-06-24) |
2.31 | 9.62% | 12,777,180,600 | -254,288,470 | -9,640.1 |
18.30
37.75
26.15
|
|
36 tháng
(2023-06-28) |
7.86 | 42.59% | 18,206,779,800 | -286,320,050 | -10,700.0 |
17.79
37.75
26.15
|
|
60 tháng
(2021-07-08) |
3.84 | 17.08% | 26,237,434,100 | -226,477,946 | -11,827.5 |
9.27
37.75
26.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
24.51
|
13,313,100 | 24.62 | 24.82 | 24.51 | 474,933 | 2,831,740 | -83.7 |
| 07/06/2024 |
24.58
|
6,447,800 | 24.72 | 24.72 | 24.48 | 71,800 | 217,011 | -5.1 |
| 06/06/2024 |
24.55
|
8,633,500 | 24.69 | 24.72 | 24.41 | 557,736 | 909,690 | -12.5 |
| 05/06/2024 |
24.55
|
14,108,600 | 24.58 | 24.82 | 24.55 | 346,700 | 110,200 | 8.4 |
| 04/06/2024 |
24.55
|
11,440,300 | 24.55 | 24.89 | 24.51 | 197,300 | 305,900 | -3.9 |
| 03/06/2024 |
24.55
|
12,486,400 | 24.27 | 24.69 | 24.27 | 1,429,200 | 1,170,600 | 9.0 |
| 31/05/2024 |
24.06
|
8,441,300 | 24.17 | 24.27 | 23.99 | 646,200 | 1,535,400 | -31.0 |
| 30/05/2024 |
24.17
|
18,861,700 | 24.27 | 24.30 | 23.78 | 461,700 | 2,569,400 | -73.1 |
| 29/05/2024 |
24.41
|
13,092,100 | 24.79 | 24.89 | 24.34 | 67,400 | 2,994,100 | -104.1 |
| 28/05/2024 |
24.69
|
13,044,000 | 24.48 | 24.69 | 24.37 | 66,700 | 1,098,000 | -36.5 |
| 27/05/2024 |
24.34
|
16,841,300 | 24.44 | 24.62 | 24.13 | 1,129,000 | 1,848,800 | -25.5 |
| 24/05/2024 |
24.44
|
28,294,900 | 25.17 | 25.27 | 24.13 | 282,000 | 3,048,200 | -99.3 |
| 23/05/2024 |
25.45
|
16,679,200 | 25.24 | 25.45 | 24.86 | 1,238,100 | 704,400 | 19.7 |
| 22/05/2024 |
25.27
|
22,688,000 | 25.52 | 25.90 | 25.24 | 159,900 | 1,326,200 | -43.0 |
| 21/05/2024 |
25.52
|
14,037,400 | 25.34 | 25.52 | 25.17 | 56,100 | 661,400 | -22.1 |
| 20/05/2024 |
25.41
|
19,945,200 | 25.38 | 25.73 | 25.31 | 855,100 | 1,560,100 | -26.0 |
| 17/05/2024 |
25.24
|
14,815,700 | 25.03 | 25.38 | 24.93 | 153,300 | 361,527 | -7.6 |
| 16/05/2024 |
25.03
|
13,615,900 | 25.21 | 25.24 | 25.00 | 591,300 | 570,300 | 0.7 |
| 15/05/2024 |
24.93
|
20,293,600 | 24.75 | 25.17 | 24.62 | 605,600 | 936,700 | -11.9 |
| 14/05/2024 |
24.62
|
7,029,000 | 24.72 | 24.89 | 24.51 | 117,800 | 1,244,800 | -40.0 |
| 13/05/2024 |
24.69
|
10,272,700 | 24.72 | 24.89 | 24.44 | 1,271,100 | 1,576,900 | -10.8 |
| 10/05/2024 |
24.58
|
12,118,500 | 24.48 | 24.62 | 24.27 | 906,900 | 573,100 | 11.8 |
| 09/05/2024 |
24.41
|
15,342,900 | 24.86 | 24.89 | 24.30 | 202,200 | 380,500 | -6.3 |
| 08/05/2024 |
24.72
|
13,710,900 | 24.41 | 24.89 | 24.34 | 602,500 | 364,100 | 8.5 |
| 07/05/2024 |
24.65
|
8,273,300 | 24.82 | 24.96 | 24.55 | 559,900 | 601,800 | -1.5 |
| 06/05/2024 |
24.72
|
16,789,600 | 24.27 | 25.00 | 24.23 | 1,186,300 | 806,000 | 13.3 |
| 03/05/2024 |
24.03
|
9,163,900 | 24.34 | 24.48 | 23.99 | 683,400 | 445,700 | 8.3 |
| 02/05/2024 |
24.06
|
12,220,400 | 24.41 | 24.48 | 23.78 | 737,200 | 3,702,700 | -102.7 |
| 26/04/2024 |
24.41
|
13,819,800 | 24.17 | 24.51 | 24.06 | 1,707,900 | 676,200 | 36.2 |
| 25/04/2024 |
24.51
|
10,578,200 | 24.72 | 24.72 | 24.34 | 1,416,500 | 1,105,100 | 11.0 |
| 24/04/2024 |
24.72
|
21,326,800 | 24.27 | 24.93 | 24.20 | 2,662,700 | 618,100 | 72.8 |
| 23/04/2024 |
23.92
|
16,741,600 | 24.34 | 24.48 | 23.78 | 2,765,900 | 1,482,900 | 44.8 |
| 22/04/2024 |
24.34
|
19,499,700 | 23.71 | 24.62 | 23.54 | 2,805,500 | 1,013,800 | 62.3 |
| 19/04/2024 |
23.02
|
29,562,900 | 23.54 | 24.13 | 22.92 | 2,159,100 | 1,583,100 | 19.5 |
| 17/04/2024 |
23.85
|
13,931,600 | 24.58 | 24.62 | 23.85 | 1,490,000 | 817,100 | 23.0 |
| 16/04/2024 |
24.41
|
32,795,000 | 24.34 | 24.48 | 23.65 | 5,035,900 | 2,260,200 | 96.5 |
| 15/04/2024 |
24.23
|
29,936,900 | 25.86 | 26.11 | 24.23 | 582,900 | 2,896,100 | -86.2 |
| 12/04/2024 |
26.04
|
19,498,500 | 25.90 | 26.21 | 25.69 | 1,004,000 | 1,686,300 | -25.6 |
| 11/04/2024 |
25.76
|
11,888,000 | 25.34 | 25.93 | 25.34 | 2,652,700 | 348,000 | 85.5 |
| 10/04/2024 |
25.62
|
8,525,400 | 26.07 | 26.07 | 25.62 | 433,700 | 554,200 | -4.5 |
| 09/04/2024 |
26.00
|
13,235,500 | 25.59 | 26.00 | 25.45 | 801,200 | 222,600 | 21.5 |
| 08/04/2024 |
25.45
|
12,118,300 | 25.52 | 25.66 | 25.41 | 265,100 | 263,400 | 0.1 |
| 05/04/2024 |
25.52
|
31,244,300 | 25.76 | 25.86 | 25.52 | 486,000 | 1,546,700 | -39.3 |
| 04/04/2024 |
26.11
|
24,883,900 | 26.38 | 26.49 | 26.11 | 461,000 | 213,400 | 9.4 |
| 03/04/2024 |
26.38
|
25,750,600 | 26.90 | 27.18 | 26.35 | 436,700 | 3,876,300 | -133.0 |
| 02/04/2024 |
26.97
|
21,148,300 | 26.56 | 27.04 | 26.35 | 761,800 | 4,822,400 | -156.0 |
| 01/04/2024 |
26.90
|
31,091,500 | 26.70 | 27.18 | 26.25 | 246,400 | 4,700,700 | -170.1 |
| 29/03/2024 |
26.70
|
17,529,500 | 27.08 | 27.11 | 26.70 | 1,659,400 | 754,500 | 34.8 |
| 28/03/2024 |
27.15
|
26,417,300 | 27.04 | 27.22 | 26.90 | 1,864,900 | 685,000 | 46.0 |
| 27/03/2024 |
26.70
|
18,775,000 | 26.56 | 26.70 | 26.28 | 1,039,300 | 1,092,000 | -2.1 |
| 26/03/2024 |
26.35
|
19,515,300 | 25.93 | 26.49 | 25.76 | 1,458,400 | 342,800 | 42.0 |
| 25/03/2024 |
26.00
|
24,344,200 | 26.25 | 26.56 | 25.86 | 1,659,600 | 854,100 | 30.5 |
| 22/03/2024 |
26.21
|
29,818,700 | 26.21 | 26.66 | 26.07 | 983,200 | 775,900 | 7.7 |
| 21/03/2024 |
26.11
|
27,175,200 | 26.32 | 26.35 | 26.00 | 3,486,800 | 448,500 | 114.5 |
| 20/03/2024 |
25.79
|
16,364,200 | 25.24 | 25.79 | 25.14 | 753,000 | 1,447,900 | -25.2 |
| 19/03/2024 |
25.07
|
14,628,400 | 25.45 | 25.66 | 25.07 | 347,500 | 4,719,800 | -159.2 |
| 18/03/2024 |
25.41
|
48,614,200 | 26.25 | 26.35 | 24.69 | 714,200 | 2,101,000 | -51.6 |
| 15/03/2024 |
26.21
|
27,977,200 | 26.21 | 26.28 | 25.73 | 1,908,800 | 2,795,200 | -33.5 |
| 14/03/2024 |
26.25
|
39,364,400 | 26.38 | 27.04 | 26.21 | 5,230,200 | 1,837,700 | 130.2 |
| 13/03/2024 |
26.32
|
35,787,800 | 25.24 | 26.42 | 25.17 | 1,660,900 | 1,160,200 | 18.9 |
| 12/03/2024 |
25.17
|
21,926,800 | 25.21 | 25.38 | 25.00 | 1,387,400 | 2,122,300 | -26.6 |
| 11/03/2024 |
25.21
|
24,846,500 | 25.52 | 25.76 | 25.10 | 1,009,400 | 391,600 | 22.9 |
| 08/03/2024 |
25.52
|
35,882,600 | 26.28 | 26.42 | 25.52 | 1,461,500 | 3,205,646 | -64.4 |
| 07/03/2024 |
26.14
|
34,060,200 | 25.66 | 26.32 | 25.55 | 2,930,700 | 760,905 | 81.7 |
| 06/03/2024 |
25.55
|
20,332,500 | 25.93 | 26.21 | 25.45 | 3,210,320 | 3,176,600 | 1.4 |
| 05/03/2024 |
25.93
|
31,386,200 | 25.76 | 25.97 | 25.41 | 2,059,720 | 5,737,171 | -136.1 |
| 04/03/2024 |
25.76
|
25,346,200 | 26.21 | 26.25 | 25.66 | 806,980 | 517,223 | 10.8 |
| 01/03/2024 |
25.90
|
21,490,800 | 25.93 | 26.14 | 25.66 | 5,432,505 | 1,982,482 | 128.9 |
| 29/02/2024 |
25.66
|
43,188,500 | 25.24 | 26.14 | 25.17 | 6,971,004 | 2,144,594 | 179.3 |
| 28/02/2024 |
25.03
|
26,065,500 | 25.03 | 25.14 | 24.72 | 1,960,600 | 533,319 | 51.5 |
| 27/02/2024 |
24.89
|
47,040,400 | 24.44 | 25.27 | 24.34 | 4,736,300 | 1,067,498 | 131.4 |
| 26/02/2024 |
24.34
|
26,875,500 | 23.65 | 24.51 | 23.61 | 2,381,303 | 1,296,890 | 38.0 |
| 23/02/2024 |
23.68
|
24,143,200 | 23.99 | 24.20 | 23.61 | 240,370 | 2,121,685 | -65.1 |
| 22/02/2024 |
24.03
|
14,411,900 | 24.17 | 24.23 | 23.96 | 642,700 | 1,174,022 | -18.4 |
| 21/02/2024 |
24.23
|
18,553,100 | 24.48 | 24.48 | 24.06 | 1,154,696 | 1,336,768 | -6.3 |
| 20/02/2024 |
24.48
|
18,101,700 | 24.72 | 24.82 | 24.44 | 2,094,500 | 763,701 | 47.2 |
| 19/02/2024 |
24.41
|
32,834,200 | 24.27 | 24.41 | 23.85 | 2,509,969 | 1,721,302 | 27.7 |
| 16/02/2024 |
24.27
|
18,037,300 | 24.51 | 24.55 | 24.20 | 425,730 | 513,052 | -3.1 |
| 15/02/2024 |
24.34
|
14,888,800 | 24.41 | 24.62 | 24.27 | 977,500 | 309,100 | 23.5 |
| 07/02/2024 |
24.34
|
15,710,800 | 24.27 | 24.51 | 24.20 | 632,200 | 166,000 | 16.4 |
| 06/02/2024 |
24.27
|
13,195,400 | 24.37 | 24.58 | 24.20 | 1,888,000 | 1,532,792 | 12.4 |
| 05/02/2024 |
24.23
|
19,528,500 | 24.13 | 24.37 | 23.92 | 2,025,900 | 3,555,100 | -53.1 |
| 02/02/2024 |
24.13
|
23,506,100 | 24.20 | 24.58 | 24.13 | 1,072,600 | 309,249 | 26.7 |
| 01/02/2024 |
24.03
|
11,153,200 | 23.89 | 24.17 | 23.85 | 670,100 | 282,900 | 13.4 |
| 31/01/2024 |
23.85
|
44,818,700 | 23.78 | 24.37 | 23.71 | 6,170,400 | 563,700 | 195.0 |
| 30/01/2024 |
23.68
|
11,905,200 | 23.47 | 23.68 | 23.44 | 851,300 | 299,100 | 18.7 |
| 29/01/2024 |
23.54
|
12,259,400 | 23.71 | 23.85 | 23.47 | 330,700 | 175,100 | 5.3 |
| 26/01/2024 |
23.65
|
14,288,200 | 23.68 | 23.82 | 23.54 | 283,100 | 615,600 | -11.3 |
| 25/01/2024 |
23.54
|
10,942,200 | 23.61 | 23.71 | 23.47 | 1,032,600 | 131,100 | 30.7 |
| 24/01/2024 |
23.58
|
27,351,500 | 23.40 | 23.85 | 23.37 | 2,010,100 | 507,600 | 51.2 |
| 23/01/2024 |
23.44
|
12,564,800 | 23.58 | 23.65 | 23.33 | 1,100,100 | 1,223,800 | -4.2 |
| 22/01/2024 |
23.54
|
16,814,700 | 23.51 | 23.58 | 23.16 | 288,800 | 2,359,400 | -69.5 |
| 19/01/2024 |
23.37
|
22,389,300 | 23.58 | 23.65 | 23.16 | 31,800 | 2,583,400 | -85.9 |
| 18/01/2024 |
23.44
|
14,736,700 | 23.44 | 23.61 | 23.33 | 163,500 | 611,000 | -15.2 |
| 17/01/2024 |
23.33
|
26,218,900 | 23.23 | 23.92 | 23.19 | 770,200 | 325,900 | 15.1 |
| 16/01/2024 |
23.23
|
19,315,100 | 22.88 | 23.23 | 22.71 | 117,900 | 2,141,900 | -66.6 |
| 15/01/2024 |
22.88
|
22,246,200 | 23.58 | 23.65 | 22.88 | 78,900 | 603,600 | -17.7 |
| 12/01/2024 |
23.47
|
25,258,800 | 23.30 | 23.58 | 23.13 | 1,126,900 | 841,900 | 9.7 |
| 11/01/2024 |
23.51
|
25,471,700 | 23.40 | 23.85 | 23.30 | 1,067,900 | 2,325,900 | -42.7 |
| 10/01/2024 |
23.37
|
23,828,800 | 23.54 | 23.61 | 23.13 | 253,100 | 415,600 | -5.4 |