| 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) |
-0.90 | -3.50% | 142,215,500 | -10,849,008 | 0 |
23.40
25.75
24.65
|
|
2 tháng
(2026-04-20) |
-2.55 | -9.31% | 269,256,100 | -20,222,964 | 0 |
23.40
27.40
24.65
|
|
3 tháng
(2026-03-19) |
-0.93 | -3.60% | 503,689,800 | -9,264,332 | -33.5 |
23.40
29
24.65
|
|
6 tháng
(2025-12-19) |
-0.34 | -1.34% | 1,208,252,100 | 12,914,868 | 804.3 |
23.40
30.04
24.65
|
|
12 tháng
(2025-06-23) |
-0.66 | -2.60% | 2,690,888,900 | -89,353,189 | -3,377.4 |
23.40
34.97
24.65
|
|
24 tháng
(2024-06-27) |
-0.36 | -1.43% | 4,297,393,200 | -74,176,401 | -2,816.5 |
22.39
34.97
24.65
|
|
36 tháng
(2023-07-03) |
4.47 | 21.92% | 5,782,772,700 | -103,102,355 | -4,218.0 |
17.89
34.97
24.65
|
|
60 tháng
(2021-07-13) |
3.96 | 18.93% | 8,226,945,600 | -79,305,135 | -3,807.3 |
9.27
34.97
24.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 05/03/2024 |
26.23
|
10,167,500 | 25.70 | 26.23 | 25.35 | 147,800 | 589,700 | -20.5 |
| 04/03/2024 |
25.70
|
4,882,600 | 26.06 | 26.06 | 25.62 | 220,100 | 40,060 | 8.5 |
| 01/03/2024 |
25.70
|
8,593,000 | 25.29 | 26.14 | 25.24 | 1,809,700 | 48,766 | 82.6 |
| 29/02/2024 |
25.02
|
9,424,600 | 24.96 | 25.43 | 24.83 | 419,500 | 259,800 | 7.4 |
| 28/02/2024 |
24.77
|
5,344,300 | 25.02 | 25.02 | 24.61 | 16,800 | 78,597 | -2.8 |
| 27/02/2024 |
24.94
|
6,491,700 | 24.80 | 25.24 | 24.69 | 92,500 | 240,594 | -6.8 |
| 26/02/2024 |
24.80
|
7,435,300 | 23.87 | 24.91 | 23.76 | 169,100 | 17,400 | 6.8 |
| 23/02/2024 |
23.89
|
7,787,100 | 24.31 | 24.61 | 23.89 | 226,600 | 330,800 | -4.6 |
| 22/02/2024 |
24.28
|
4,365,300 | 24.42 | 24.58 | 24.25 | 230,600 | 117,500 | 5.0 |
| 21/02/2024 |
24.58
|
4,971,000 | 24.69 | 24.72 | 24.36 | 449,400 | 84,836 | 16.3 |
| 20/02/2024 |
24.69
|
6,306,700 | 24.88 | 25.21 | 24.63 | 322,600 | 270,897 | 2.4 |
| 19/02/2024 |
24.69
|
8,327,600 | 24.69 | 24.74 | 24.20 | 344,986 | 95,400 | 11.1 |
| 16/02/2024 |
24.69
|
5,959,300 | 24.80 | 24.94 | 24.58 | 208,100 | 633,565 | -19.1 |
| 15/02/2024 |
24.77
|
7,328,700 | 24.74 | 25.05 | 24.69 | 199,300 | 202,000 | -0.1 |
| 07/02/2024 |
24.74
|
4,952,100 | 24.69 | 24.94 | 24.55 | 563,200 | 210,300 | 15.9 |
| 06/02/2024 |
24.58
|
7,010,200 | 24.22 | 24.94 | 24.17 | 676,900 | 212,100 | 20.9 |
| 05/02/2024 |
24.09
|
5,832,000 | 24.14 | 24.25 | 23.92 | 371,000 | 304,600 | 2.9 |
| 02/02/2024 |
24.00
|
9,589,400 | 23.98 | 24.28 | 23.95 | 123,700 | 19,600 | 4.6 |
| 01/02/2024 |
23.73
|
5,199,700 | 23.59 | 23.73 | 23.48 | 392,600 | 21,300 | 16.0 |
| 31/01/2024 |
23.54
|
11,020,600 | 23.21 | 23.92 | 23.15 | 1,379,100 | 70,400 | 56.3 |
| 30/01/2024 |
23.07
|
3,707,000 | 23.07 | 23.18 | 22.88 | 20,000 | 646,500 | -26.2 |
| 29/01/2024 |
23.07
|
3,372,200 | 23.46 | 23.48 | 23.04 | 4,000 | 69,100 | -2.8 |
| 26/01/2024 |
23.32
|
2,958,800 | 23.35 | 23.54 | 23.32 | 11,700 | 0 | 0.5 |
| 25/01/2024 |
23.37
|
2,119,600 | 23.54 | 23.54 | 23.26 | 11,700 | 700 | 0.5 |
| 24/01/2024 |
23.46
|
7,701,900 | 23.29 | 23.70 | 23.26 | 710,400 | 61,600 | 27.8 |
| 23/01/2024 |
23.29
|
4,223,200 | 23.21 | 23.43 | 23.13 | 327,800 | 261,500 | 2.8 |
| 22/01/2024 |
23.21
|
3,709,600 | 23.37 | 23.37 | 22.88 | 38,900 | 6,100 | 1.4 |
| 19/01/2024 |
23.15
|
3,368,200 | 23.37 | 23.40 | 23.04 | 521,400 | 30,100 | 20.8 |
| 18/01/2024 |
23.10
|
2,495,700 | 23.18 | 23.46 | 23.07 | 176,700 | 67,100 | 4.7 |
| 17/01/2024 |
23.04
|
5,977,300 | 22.93 | 23.70 | 22.91 | 95,900 | 7,700 | 3.8 |
| 16/01/2024 |
22.88
|
3,032,100 | 22.50 | 22.88 | 22.39 | 23,700 | 0 | 1.0 |
| 15/01/2024 |
22.50
|
4,164,600 | 23.18 | 23.24 | 22.50 | 186,900 | 3,400 | 7.7 |