| 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) |
-0.30 | -0.42% | 113,817,800 | -6,150,998 | 0 |
66.10
72.30
71.30
|
|
2 tháng
(2026-04-17) |
7.80 | 12.19% | 234,012,300 | -12,123,686 | 0 |
64
76.80
71.30
|
|
3 tháng
(2026-03-18) |
8.50 | 13.43% | 410,402,700 | -31,272,412 | -340.4 |
59.90
76.80
71.30
|
|
6 tháng
(2025-12-18) |
23.80 | 49.58% | 1,233,665,300 | -37,508,512 | -659.3 |
48
76.80
71.30
|
|
12 tháng
(2025-06-23) |
25.35 | 54.57% | 2,491,947,400 | -147,337,111 | -6,377.5 |
46
76.80
71.30
|
|
24 tháng
(2024-06-26) |
42.30 | 143.39% | 5,301,425,300 | -219,908,112 | -9,143.8 |
27.20
76.80
71.30
|
|
36 tháng
(2023-07-03) |
42.10 | 141.75% | 10,021,805,600 | -295,873,766 | -11,345.2 |
26.30
76.80
71.30
|
|
60 tháng
(2021-07-12) |
43.40 | 152.82% | 19,112,068,700 | -50,679,189 | -4,967.6 |
14.85
76.80
71.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2024 |
31.35
|
10,808,500 | 31.25 | 31.35 | 30.90 | 211,500 | 538,700 | -10.2 |
| 11/06/2024 |
31.20
|
14,064,100 | 31.20 | 31.35 | 30.70 | 74,800 | 1,246,022 | -36.3 |
| 10/06/2024 |
31.10
|
14,942,300 | 31.20 | 31.70 | 31.05 | 1,419,812 | 160,300 | 39.5 |
| 07/06/2024 |
30.75
|
12,983,500 | 30.70 | 31.10 | 30.70 | 195,800 | 2,682,574 | -76.9 |
| 06/06/2024 |
30.70
|
31,379,700 | 29.95 | 31.10 | 29.65 | 346,800 | 1,396,300 | -32.2 |
| 05/06/2024 |
29.60
|
15,295,100 | 30 | 30.40 | 29.60 | 356,500 | 269,600 | 2.6 |
| 04/06/2024 |
29.95
|
20,232,100 | 30.50 | 30.60 | 29.85 | 2,001,600 | 1,747,500 | 7.3 |
| 03/06/2024 |
29.75
|
28,580,200 | 28.10 | 29.75 | 28.10 | 2,737,600 | 1,063,200 | 47.3 |
| 31/05/2024 |
27.85
|
5,567,800 | 28.05 | 28.20 | 27.80 | 175,600 | 800,900 | -17.5 |
| 30/05/2024 |
27.85
|
16,001,700 | 28 | 28.25 | 27.60 | 149,700 | 1,296,200 | -32.1 |
| 29/05/2024 |
28.25
|
10,808,900 | 28.90 | 28.90 | 28.25 | 850,400 | 1,482,200 | -18.1 |
| 28/05/2024 |
28.85
|
9,012,300 | 28.80 | 29 | 28.60 | 1,373,300 | 556,600 | 23.5 |
| 27/05/2024 |
28.70
|
6,564,000 | 28.80 | 28.95 | 28.35 | 160,800 | 295,900 | -3.9 |
| 24/05/2024 |
28.70
|
28,342,000 | 28.45 | 29.25 | 28.30 | 298,800 | 1,349,100 | -30.3 |
| 23/05/2024 |
28.55
|
10,710,600 | 27.90 | 28.55 | 27.70 | 916,800 | 1,183,800 | -7.2 |
| 22/05/2024 |
28
|
7,853,200 | 28.30 | 28.40 | 27.95 | 454,300 | 504,100 | -1.4 |
| 21/05/2024 |
28.30
|
9,961,400 | 28.30 | 28.45 | 27.85 | 29,700 | 1,136,100 | -31.2 |
| 20/05/2024 |
28.30
|
10,164,400 | 28.75 | 28.75 | 28.20 | 880,000 | 762,400 | 3.4 |
| 17/05/2024 |
28.50
|
7,138,700 | 28.50 | 28.55 | 28.30 | 1,397,600 | 524,100 | 24.9 |
| 16/05/2024 |
28.40
|
16,790,800 | 28.10 | 28.65 | 28.10 | 3,055,200 | 1,079,700 | 56.1 |
| 15/05/2024 |
27.80
|
9,801,400 | 27.35 | 27.90 | 27.30 | 1,740,600 | 101,100 | 45.4 |
| 14/05/2024 |
27.25
|
7,428,600 | 27.30 | 27.55 | 27.20 | 185,700 | 2,097,000 | -52.2 |
| 13/05/2024 |
27.25
|
7,861,600 | 27.70 | 27.70 | 27.20 | 205,000 | 2,236,500 | -55.9 |
| 10/05/2024 |
27.60
|
6,903,400 | 27.90 | 28 | 27.60 | 236,600 | 1,333,200 | -30.4 |
| 09/05/2024 |
27.80
|
7,552,300 | 28 | 28.15 | 27.80 | 172,100 | 1,025,800 | -23.9 |
| 08/05/2024 |
27.95
|
9,179,100 | 28.30 | 28.35 | 27.85 | 468,000 | 1,554,200 | -30.5 |
| 07/05/2024 |
28.30
|
8,560,700 | 28.15 | 28.35 | 28.10 | 131,100 | 634,600 | -14.2 |
| 06/05/2024 |
28.10
|
8,810,000 | 27.95 | 28.15 | 27.65 | 427,700 | 1,421,000 | -27.7 |
| 03/05/2024 |
27.55
|
8,851,200 | 27.80 | 28.05 | 27.50 | 888,200 | 1,873,600 | -27.3 |
| 02/05/2024 |
27.60
|
10,054,400 | 28.35 | 28.35 | 27.50 | 970,900 | 1,377,000 | -11.4 |
| 26/04/2024 |
28.20
|
11,932,400 | 28.25 | 28.95 | 28.10 | 1,696,500 | 2,263,900 | -16.4 |
| 25/04/2024 |
28.45
|
9,380,100 | 28.60 | 28.65 | 28.20 | 394,900 | 371,700 | 0.6 |
| 24/04/2024 |
28.60
|
13,991,900 | 27.90 | 28.60 | 27.80 | 1,014,600 | 1,386,500 | -10.5 |
| 23/04/2024 |
27.80
|
18,401,000 | 27.55 | 28.15 | 27.55 | 980,000 | 1,636,400 | -18.2 |
| 22/04/2024 |
27.65
|
13,422,600 | 27.40 | 28.15 | 27.10 | 329,900 | 1,021,400 | -19.0 |
| 19/04/2024 |
26.80
|
23,052,500 | 26.40 | 28 | 26.15 | 3,162,600 | 1,761,800 | 37.4 |
| 17/04/2024 |
26.80
|
12,961,400 | 27.60 | 27.60 | 26.80 | 705,100 | 877,800 | -4.8 |
| 16/04/2024 |
27.30
|
22,651,800 | 27.65 | 27.80 | 27.20 | 1,238,700 | 2,350,500 | -30.6 |
| 15/04/2024 |
27.50
|
24,337,900 | 29 | 29.40 | 27.50 | 1,457,000 | 3,035,300 | -46.2 |
| 12/04/2024 |
29.10
|
15,445,100 | 29.10 | 29.40 | 28.90 | 460,400 | 2,009,100 | -45.1 |
| 11/04/2024 |
28.85
|
10,462,800 | 28.90 | 29.10 | 28.75 | 208,800 | 65,700 | 4.2 |
| 10/04/2024 |
29.10
|
14,930,400 | 29.30 | 29.45 | 29.10 | 764,100 | 360,500 | 11.9 |
| 09/04/2024 |
29.15
|
17,950,600 | 29 | 29.25 | 28.70 | 1,326,000 | 1,743,500 | -11.9 |
| 08/04/2024 |
29
|
26,854,100 | 29.30 | 29.45 | 28.95 | 260,800 | 884,000 | -18.2 |
| 05/04/2024 |
29.60
|
25,456,900 | 29.50 | 29.85 | 29.15 | 4,175,400 | 2,655,200 | 44.9 |
| 04/04/2024 |
29.70
|
30,271,800 | 30.10 | 30.20 | 29.65 | 2,484,700 | 857,500 | 48.4 |
| 03/04/2024 |
30.10
|
26,957,600 | 30.50 | 30.80 | 30.10 | 4,326,400 | 4,943,000 | -18.4 |
| 02/04/2024 |
30.20
|
105,089,800 | 30.50 | 30.95 | 29.60 | 5,562,800 | 14,983,100 | -283.1 |
| 01/04/2024 |
31.40
|
24,131,300 | 31.50 | 31.70 | 31.05 | 5,418,300 | 3,915,200 | 47.1 |
| 29/03/2024 |
31.60
|
34,573,900 | 32.25 | 32.60 | 31.60 | 644,800 | 5,192,100 | -145.3 |
| 28/03/2024 |
32
|
31,997,700 | 31.20 | 32 | 30.80 | 6,665,600 | 801,400 | 182.6 |
| 27/03/2024 |
30.90
|
15,097,000 | 31 | 31.20 | 30.65 | 135,200 | 1,207,200 | -33.1 |
| 26/03/2024 |
31
|
19,270,400 | 30.80 | 31 | 30.75 | 1,048,400 | 2,564,500 | -46.7 |
| 25/03/2024 |
30.85
|
25,048,000 | 31.60 | 31.70 | 30.80 | 1,931,200 | 620,400 | 40.8 |
| 22/03/2024 |
31.65
|
32,805,000 | 31.65 | 32.40 | 31.55 | 1,862,100 | 545,300 | 42.0 |
| 21/03/2024 |
31.50
|
15,677,800 | 31.25 | 31.50 | 31.10 | 2,336,100 | 296,500 | 63.8 |
| 20/03/2024 |
31.15
|
28,145,900 | 30.40 | 31.25 | 30.15 | 5,017,100 | 1,765,400 | 101.4 |
| 19/03/2024 |
30.40
|
13,159,300 | 30.30 | 30.55 | 29.90 | 2,856,200 | 3,843,800 | -29.6 |
| 18/03/2024 |
30.25
|
26,184,800 | 30.50 | 30.70 | 29.70 | 4,781,100 | 2,705,700 | 62.5 |
| 15/03/2024 |
30.50
|
17,494,500 | 30.45 | 30.75 | 30.20 | 911,800 | 4,008,400 | -94.4 |
| 14/03/2024 |
30.45
|
15,812,300 | 30.90 | 30.95 | 30.40 | 2,349,500 | 3,640,000 | -39.6 |
| 13/03/2024 |
30.85
|
16,466,100 | 30.30 | 30.85 | 30.15 | 2,001,800 | 2,046,900 | -1.1 |
| 12/03/2024 |
30.25
|
13,195,300 | 30.10 | 30.55 | 30.10 | 3,058,000 | 1,357,800 | 51.6 |
| 11/03/2024 |
30.20
|
20,137,400 | 30.60 | 30.70 | 30.10 | 3,104,100 | 1,840,600 | 38.3 |
| 08/03/2024 |
30.65
|
34,885,800 | 31.35 | 31.50 | 30.60 | 2,301,000 | 2,271,500 | 0.8 |
| 07/03/2024 |
31.30
|
17,422,800 | 31.55 | 31.60 | 31.15 | 2,340,800 | 3,110,900 | -24.0 |
| 06/03/2024 |
31.55
|
12,265,600 | 31.80 | 32.15 | 31.55 | 1,304,100 | 521,900 | 24.8 |
| 05/03/2024 |
31.90
|
12,352,400 | 31.75 | 31.95 | 31.55 | 3,478,500 | 354,600 | 99.3 |
| 04/03/2024 |
31.75
|
17,157,800 | 32.10 | 32.20 | 31.65 | 1,435,800 | 616,300 | 26.2 |
| 01/03/2024 |
31.95
|
27,190,200 | 31.75 | 32.20 | 31.70 | 3,610,150 | 249,600 | 107.4 |
| 29/02/2024 |
31.55
|
23,713,600 | 31.60 | 31.80 | 31.10 | 1,923,500 | 1,929,000 | 0.0 |
| 28/02/2024 |
31.40
|
28,484,800 | 30.85 | 31.50 | 30.75 | 1,996,300 | 913,100 | 33.8 |
| 27/02/2024 |
30.75
|
15,451,600 | 30.60 | 30.85 | 30.35 | 1,491,800 | 4,339,900 | -87.2 |
| 26/02/2024 |
30.50
|
24,763,200 | 30.65 | 30.75 | 30.15 | 522,200 | 6,225,000 | -173.2 |
| 23/02/2024 |
30.65
|
33,551,000 | 31.15 | 31.55 | 30.65 | 1,414,500 | 944,300 | 14.8 |
| 22/02/2024 |
31.05
|
15,526,000 | 31.40 | 31.50 | 31 | 65,100 | 3,056,484 | -93.2 |
| 21/02/2024 |
31.50
|
44,463,100 | 31 | 32 | 30.85 | 6,968,200 | 918,294 | 191.5 |
| 20/02/2024 |
30.70
|
16,158,900 | 30.70 | 31.05 | 30.55 | 758,800 | 3,517,404 | -84.8 |
| 19/02/2024 |
30.70
|
15,780,500 | 30.95 | 30.95 | 30.45 | 275,103 | 1,082,300 | -24.8 |
| 16/02/2024 |
30.80
|
20,794,300 | 31.30 | 31.40 | 30.75 | 429,150 | 4,269,500 | -119.1 |
| 15/02/2024 |
31.25
|
17,188,200 | 31.20 | 31.70 | 31 | 315,300 | 1,799,500 | -46.5 |
| 07/02/2024 |
31.10
|
12,202,200 | 30.75 | 31.20 | 30.75 | 864,100 | 102,400 | 23.7 |
| 06/02/2024 |
30.80
|
13,437,900 | 30.80 | 31.10 | 30.70 | 2,073,100 | 1,592,400 | 14.8 |
| 05/02/2024 |
30.60
|
20,315,900 | 30 | 30.85 | 29.85 | 3,417,900 | 362,000 | 93.0 |
| 02/02/2024 |
29.90
|
10,080,500 | 29.95 | 30.15 | 29.75 | 752,800 | 1,664,800 | -27.2 |
| 01/02/2024 |
29.80
|
10,674,100 | 29.90 | 30.15 | 29.70 | 989,500 | 1,508,900 | -15.4 |
| 31/01/2024 |
29.90
|
34,436,400 | 30.75 | 30.90 | 29.80 | 2,550,700 | 2,272,800 | 8.0 |
| 30/01/2024 |
30.70
|
11,432,400 | 30.35 | 30.70 | 30.30 | 3,340,900 | 34,600 | 100.9 |
| 29/01/2024 |
30.35
|
8,935,200 | 30.30 | 30.65 | 30.30 | 2,067,900 | 155,700 | 58.2 |
| 26/01/2024 |
30.30
|
15,139,100 | 30.70 | 30.70 | 30.20 | 2,593,800 | 5,038,300 | -73.9 |
| 25/01/2024 |
30.50
|
17,446,300 | 31 | 31 | 30.30 | 1,782,200 | 3,060,000 | -39.2 |
| 24/01/2024 |
30.75
|
24,678,500 | 30.45 | 31.25 | 30.40 | 2,783,300 | 2,819,400 | -1.5 |
| 23/01/2024 |
30.50
|
17,926,900 | 30.35 | 30.70 | 30.25 | 2,657,900 | 229,800 | 73.8 |
| 22/01/2024 |
30.25
|
13,400,000 | 30.50 | 30.60 | 30.15 | 2,219,200 | 105,100 | 64.0 |
| 19/01/2024 |
30.30
|
19,382,800 | 30 | 30.30 | 29.95 | 2,488,000 | 134,900 | 71.0 |
| 18/01/2024 |
29.80
|
14,262,500 | 29.75 | 30.25 | 29.65 | 710,600 | 35,100 | 20.2 |
| 17/01/2024 |
29.70
|
15,239,500 | 29.90 | 30.05 | 29.70 | 2,191,900 | 575,400 | 48.2 |
| 16/01/2024 |
29.90
|
13,163,500 | 29.75 | 29.90 | 29.60 | 2,580,400 | 33,100 | 75.8 |
| 15/01/2024 |
29.80
|
13,057,500 | 30.10 | 30.25 | 29.70 | 2,374,900 | 437,200 | 58.0 |
| 12/01/2024 |
29.90
|
41,145,100 | 29.30 | 30.15 | 29.10 | 3,513,600 | 883,600 | 78.2 |