| 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) |
-3.40 | -13.65% | 212,047,200 | -10,274,148 | 0 |
18.45
25.40
21.30
|
|
2 tháng
(2026-06-01) |
-3.20 | -12.96% | 338,750,100 | -17,931,692 | 0 |
18.45
25.40
21.30
|
|
3 tháng
(2026-05-04) |
-4.65 | -17.78% | 491,317,300 | -30,452,172 | 0 |
18.45
26.50
21.30
|
|
6 tháng
(2026-02-02) |
-4.98 | -18.80% | 1,149,908,900 | -6,000,809 | 597.8 |
18.45
30.04
21.30
|
|
12 tháng
(2025-08-05) |
-11.70 | -35.24% | 2,500,455,800 | -100,899,509 | -3,162.3 |
18.45
34.97
21.30
|
|
24 tháng
(2024-08-12) |
-3.68 | -14.63% | 4,469,109,800 | -91,350,778 | -2,983.7 |
18.45
34.97
21.30
|
|
36 tháng
(2023-08-16) |
-2.09 | -8.87% | 5,909,240,800 | -115,685,532 | -4,179.8 |
17.89
34.97
21.30
|
|
60 tháng
(2021-08-26) |
-1.73 | -7.46% | 8,324,514,700 | -89,108,612 | -3,604.1 |
9.27
34.97
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2024 |
24.80
|
1,267,700 | 24.96 | 25.07 | 24.80 | 97,700 | 44,000 | 2.5 |
| 26/07/2024 |
24.72
|
1,506,000 | 24.50 | 24.72 | 24.47 | 182,700 | 100,700 | 3.7 |
| 25/07/2024 |
24.47
|
2,235,200 | 24.58 | 24.63 | 24.14 | 15,700 | 257,600 | -10.8 |
| 24/07/2024 |
24.58
|
6,226,700 | 25.13 | 25.27 | 24.09 | 143,400 | 55,100 | 3.9 |
| 23/07/2024 |
25.24
|
3,376,600 | 26.06 | 26.17 | 25.24 | 7,800 | 134,100 | -6.0 |
| 22/07/2024 |
25.98
|
4,367,000 | 26.28 | 26.53 | 25.87 | 119,100 | 56,400 | 3.0 |
| 19/07/2024 |
26.06
|
3,058,700 | 25.95 | 26.34 | 25.90 | 11,900 | 121,200 | -5.2 |
| 18/07/2024 |
26.14
|
2,236,100 | 25.76 | 26.14 | 25.51 | 4,600 | 38,100 | -1.6 |
| 17/07/2024 |
25.73
|
4,293,400 | 26.45 | 26.56 | 25.46 | 43,900 | 30,700 | 0.6 |
| 16/07/2024 |
26.28
|
3,394,400 | 26.36 | 26.61 | 26.25 | 51,900 | 25,500 | 1.3 |
| 15/07/2024 |
26.36
|
1,790,600 | 26.34 | 26.53 | 26.28 | 1,600 | 22,300 | -1.0 |
| 12/07/2024 |
26.28
|
2,451,000 | 26.45 | 26.56 | 26.12 | 42,600 | 75,000 | -1.6 |
| 11/07/2024 |
26.34
|
4,746,300 | 26.23 | 26.58 | 26.03 | 559,100 | 71,700 | 23.4 |
| 10/07/2024 |
25.90
|
2,352,800 | 26.34 | 26.34 | 25.90 | 103,600 | 176,700 | -3.5 |
| 09/07/2024 |
26.34
|
4,239,800 | 26.01 | 26.42 | 25.90 | 102,200 | 94,900 | 0.3 |
| 08/07/2024 |
25.90
|
1,936,300 | 25.95 | 26.23 | 25.81 | 2,400 | 128,700 | -6.0 |
| 05/07/2024 |
25.84
|
1,933,200 | 26.09 | 26.17 | 25.70 | 6,400 | 11,200 | -0.2 |
| 04/07/2024 |
25.95
|
1,914,000 | 25.92 | 26.28 | 25.76 | 4,300 | 19,600 | -0.7 |
| 03/07/2024 |
25.90
|
2,180,200 | 25.98 | 26.12 | 25.84 | 503,000 | 205,000 | 14.2 |
| 02/07/2024 |
25.87
|
1,924,200 | 25.87 | 26.14 | 25.79 | 4,100 | 173,100 | -8.0 |
| 01/07/2024 |
25.87
|
2,758,100 | 25.32 | 25.92 | 25.29 | 1,007,900 | 180,700 | 38.8 |
| 28/06/2024 |
25.29
|
3,801,000 | 25.21 | 25.84 | 25.18 | 119,700 | 111,600 | 0.4 |
| 27/06/2024 |
25.21
|
1,806,000 | 25.40 | 25.51 | 25.18 | 23,600 | 21,800 | 0.1 |
| 26/06/2024 |
25.40
|
2,558,500 | 25.57 | 25.62 | 24.96 | 10,000 | 167,300 | -7.3 |
| 25/06/2024 |
25.62
|
4,327,300 | 25.07 | 25.62 | 24.99 | 1,978,100 | 114,000 | 86.3 |
| 24/06/2024 |
24.96
|
11,061,000 | 26.17 | 26.45 | 24.96 | 431,100 | 401,800 | 1.1 |
| 21/06/2024 |
26.45
|
4,412,500 | 26.88 | 26.88 | 26.45 | 9,900 | 507,900 | -24.0 |
| 20/06/2024 |
26.72
|
3,237,000 | 26.91 | 27.10 | 26.50 | 4,200 | 71,800 | -3.3 |
| 19/06/2024 |
26.91
|
4,870,900 | 26.72 | 27.27 | 26.56 | 23,400 | 363,600 | -16.7 |
| 18/06/2024 |
26.66
|
3,231,400 | 26.88 | 27.10 | 26.66 | 5,000 | 74,600 | -3.4 |
| 17/06/2024 |
26.69
|
4,001,100 | 26.86 | 27.10 | 26.61 | 114,600 | 82,200 | 1.6 |
| 14/06/2024 |
26.88
|
9,748,400 | 27.98 | 28.31 | 26.88 | 147,200 | 1,035,200 | -45.1 |
| 13/06/2024 |
27.82
|
5,382,300 | 28.26 | 28.26 | 27.82 | 582,200 | 146,000 | 22.3 |
| 12/06/2024 |
28.09
|
4,317,900 | 27.98 | 28.26 | 27.71 | 29,900 | 92,800 | -3.2 |
| 11/06/2024 |
27.98
|
13,002,100 | 26.75 | 27.98 | 26.64 | 803,300 | 1,592,600 | -39.8 |
| 10/06/2024 |
26.66
|
3,794,400 | 26.66 | 26.99 | 26.61 | 58,447 | 658,900 | -29.3 |
| 07/06/2024 |
26.53
|
2,581,400 | 26.72 | 26.91 | 26.45 | 0 | 31,500 | -1.5 |
| 06/06/2024 |
26.50
|
3,805,900 | 26.86 | 26.97 | 26.34 | 75,000 | 92,500 | -0.8 |
| 05/06/2024 |
26.75
|
4,278,200 | 26.97 | 27.27 | 26.75 | 5,300 | 200 | 0.3 |
| 04/06/2024 |
26.94
|
3,808,100 | 26.66 | 27.10 | 26.61 | 121,800 | 12,300 | 5.4 |
| 03/06/2024 |
26.61
|
4,023,000 | 26.39 | 26.75 | 26.34 | 86,900 | 6,600 | 3.9 |
| 31/05/2024 |
26.06
|
2,738,900 | 26.23 | 26.47 | 26.06 | 129,100 | 369,000 | -11.5 |
| 30/05/2024 |
26.17
|
5,531,300 | 26.23 | 26.45 | 25.73 | 1,200 | 967,400 | -45.8 |
| 29/05/2024 |
26.66
|
3,826,100 | 26.77 | 26.99 | 26.17 | 99,200 | 704,900 | -29.3 |
| 28/05/2024 |
26.77
|
6,299,000 | 26.23 | 26.86 | 26.23 | 225,700 | 303,400 | -3.8 |
| 27/05/2024 |
26.09
|
4,765,900 | 26.31 | 26.58 | 26.01 | 66,400 | 914,000 | -40.6 |
| 24/05/2024 |
26.31
|
9,856,900 | 27.16 | 27.43 | 25.79 | 3,500 | 692,200 | -33.4 |
| 23/05/2024 |
27.43
|
6,339,300 | 27.32 | 27.49 | 26.39 | 100,800 | 0 | 4.9 |
| 22/05/2024 |
27.43
|
8,228,600 | 27.98 | 28.42 | 27.38 | 21,700 | 252,400 | -11.6 |
| 21/05/2024 |
27.87
|
5,080,200 | 27.54 | 27.87 | 27.21 | 25,700 | 165,900 | -7.0 |
| 20/05/2024 |
27.54
|
9,166,100 | 27.21 | 27.87 | 27.08 | 55,500 | 361,800 | -15.4 |
| 17/05/2024 |
26.99
|
5,004,600 | 26.80 | 27.32 | 26.69 | 700 | 245,000 | -12.0 |
| 16/05/2024 |
26.75
|
4,261,000 | 27.05 | 27.08 | 26.72 | 249,300 | 104,800 | 7.0 |
| 15/05/2024 |
26.64
|
7,971,700 | 26.17 | 26.99 | 26.17 | 200,300 | 1,051,300 | -40.9 |
| 14/05/2024 |
26.14
|
3,254,400 | 26.34 | 26.53 | 26.12 | 22,800 | 1,052,700 | -49.3 |
| 13/05/2024 |
26.28
|
3,939,900 | 26.36 | 26.64 | 26.09 | 272,700 | 854,200 | -27.8 |
| 10/05/2024 |
26.20
|
4,183,900 | 26.34 | 26.45 | 25.95 | 25,000 | 1,009,200 | -46.9 |
| 09/05/2024 |
26.34
|
5,622,500 | 26.64 | 26.77 | 26.06 | 6,600 | 1,287,600 | -61.7 |
| 08/05/2024 |
26.61
|
5,317,000 | 26.01 | 26.86 | 26.01 | 156,000 | 236,600 | -3.9 |
| 07/05/2024 |
26.34
|
4,331,300 | 26.72 | 26.72 | 26.20 | 53,800 | 223,300 | -8.1 |
| 06/05/2024 |
26.61
|
5,341,600 | 25.98 | 26.86 | 25.87 | 299,700 | 146,000 | 7.4 |
| 03/05/2024 |
25.62
|
4,295,500 | 25.79 | 26.12 | 25.57 | 284,200 | 80,900 | 9.6 |
| 02/05/2024 |
25.43
|
4,282,300 | 25.79 | 25.81 | 25.07 | 114,800 | 683,800 | -26.4 |
| 26/04/2024 |
25.79
|
4,847,400 | 25.51 | 26.01 | 25.27 | 1,107,000 | 510,700 | 28.1 |
| 25/04/2024 |
25.79
|
3,723,400 | 26.01 | 26.06 | 25.68 | 137,400 | 270,200 | -6.2 |
| 24/04/2024 |
26.06
|
8,141,200 | 25.43 | 26.31 | 25.35 | 410,100 | 598,500 | -8.8 |
| 23/04/2024 |
24.99
|
6,489,800 | 25.79 | 25.95 | 24.69 | 465,300 | 512,400 | -2.4 |
| 22/04/2024 |
25.92
|
5,626,800 | 25.51 | 26.34 | 25.24 | 1,116,100 | 91,600 | 47.7 |
| 19/04/2024 |
24.69
|
10,385,000 | 24.42 | 25.84 | 24.42 | 1,876,100 | 396,800 | 67.1 |
| 17/04/2024 |
24.74
|
6,900,500 | 26.56 | 26.56 | 24.74 | 138,800 | 795,100 | -31.0 |
| 16/04/2024 |
26.23
|
9,115,300 | 26.61 | 26.61 | 25.46 | 402,900 | 697,600 | -14.2 |
| 15/04/2024 |
26.61
|
9,036,500 | 28.37 | 28.75 | 26.61 | 114,000 | 1,044,800 | -47.6 |
| 12/04/2024 |
28.59
|
4,884,100 | 28.37 | 28.64 | 27.93 | 8,200 | 547,400 | -27.7 |
| 11/04/2024 |
27.98
|
4,484,000 | 27.27 | 28.20 | 27.27 | 289,400 | 335,700 | -2.3 |
| 10/04/2024 |
27.87
|
2,762,700 | 28.37 | 28.37 | 27.82 | 102,900 | 187,700 | -4.3 |
| 09/04/2024 |
28.31
|
4,962,300 | 27.43 | 28.31 | 27.41 | 553,300 | 18,300 | 27.2 |
| 08/04/2024 |
27.27
|
7,055,600 | 27.30 | 27.87 | 27.05 | 1,537,600 | 1,177,600 | 18.1 |
| 05/04/2024 |
27.27
|
7,670,800 | 28.26 | 28.31 | 27.27 | 49,300 | 268,900 | -11.3 |
| 04/04/2024 |
28.53
|
5,630,600 | 28.53 | 28.97 | 28.37 | 177,200 | 20,200 | 8.2 |
| 03/04/2024 |
28.59
|
8,056,900 | 29.41 | 29.85 | 28.59 | 126,600 | 1,677,600 | -82.9 |
| 02/04/2024 |
29.41
|
12,117,500 | 29.08 | 29.41 | 28.53 | 611,600 | 4,877,200 | -224.0 |
| 01/04/2024 |
29.41
|
8,169,600 | 29.30 | 29.85 | 28.86 | 560,100 | 2,404,300 | -98.2 |
| 29/03/2024 |
29.52
|
3,793,300 | 29.52 | 29.90 | 29.30 | 384,300 | 148,700 | 12.7 |
| 28/03/2024 |
29.46
|
9,002,800 | 29.35 | 30.18 | 29.08 | 1,351,300 | 2,138,400 | -43.0 |
| 27/03/2024 |
28.97
|
4,596,600 | 29.35 | 29.35 | 28.75 | 249,200 | 988,700 | -39.0 |
| 26/03/2024 |
29.19
|
4,698,600 | 28.53 | 29.19 | 28.26 | 403,600 | 71,600 | 17.4 |
| 25/03/2024 |
28.53
|
8,205,100 | 29.46 | 29.63 | 28.48 | 707,900 | 404,800 | 15.8 |
| 22/03/2024 |
29.46
|
9,072,300 | 29.63 | 30.18 | 29.30 | 234,900 | 1,213,200 | -52.9 |
| 21/03/2024 |
29.63
|
8,240,100 | 29.79 | 30.29 | 29.19 | 1,090,400 | 754,000 | 18.4 |
| 20/03/2024 |
29.19
|
9,866,800 | 27.98 | 29.30 | 27.76 | 1,366,000 | 688,600 | 35.5 |
| 19/03/2024 |
27.82
|
5,305,200 | 28.64 | 28.80 | 27.82 | 90,500 | 748,600 | -34.0 |
| 18/03/2024 |
28.37
|
21,562,700 | 29.30 | 29.68 | 27.41 | 1,416,200 | 1,587,700 | -8.9 |
| 15/03/2024 |
29.46
|
10,208,000 | 28.69 | 30.18 | 28.26 | 1,058,500 | 728,800 | 17.2 |
| 14/03/2024 |
28.64
|
10,358,700 | 28.59 | 29.52 | 28.20 | 130,700 | 233,900 | -5.4 |
| 13/03/2024 |
28.31
|
13,475,100 | 26.72 | 28.31 | 26.53 | 819,600 | 316,200 | 25.2 |
| 12/03/2024 |
26.50
|
7,382,900 | 26.34 | 26.64 | 26.12 | 439,900 | 331,400 | 5.3 |
| 11/03/2024 |
26.14
|
8,024,400 | 26.25 | 26.69 | 26.06 | 6,700 | 199,500 | -9.2 |
| 08/03/2024 |
26.25
|
10,127,700 | 27.27 | 27.27 | 26.25 | 346,000 | 1,061,222 | -34.5 |
| 07/03/2024 |
26.99
|
15,313,000 | 26.03 | 27.60 | 26.03 | 1,001,000 | 69,230 | 45.9 |
| 06/03/2024 |
25.90
|
7,331,500 | 26.28 | 26.94 | 25.79 | 169,350 | 1,189,600 | -49.3 |