| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-6.85 | -24.29% | 95,135,900 | -17,544,117 | 0 |
21.30
28.50
21.30
|
|
2 tháng
(2026-05-29) |
-9.80 | -31.45% | 203,426,700 | -26,533,579 | 0 |
21.30
31.15
21.30
|
|
3 tháng
(2026-04-29) |
-9.84 | -31.56% | 386,714,500 | -19,798,719 | 0 |
21.30
35.35
21.30
|
|
6 tháng
(2026-01-29) |
-7.62 | -26.31% | 790,166,600 | -33,728,696 | -670.4 |
21.30
35.35
21.30
|
|
12 tháng
(2025-08-04) |
-6.75 | -24.03% | 2,085,170,900 | -171,019,016 | -5,244.1 |
21.30
41.91
21.30
|
|
24 tháng
(2024-08-07) |
3.97 | 22.82% | 4,227,150,000 | -266,938,179 | -6,758.8 |
15.55
41.91
21.30
|
|
36 tháng
(2023-08-14) |
-7.91 | -27.04% | 6,086,254,300 | -494,072,686 | -11,695.0 |
15.55
41.91
21.30
|
|
60 tháng
(2021-08-23) |
-3.81 | -15.14% | 8,085,629,600 | -440,241,887 | -10,129.8 |
15.55
41.91
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
19.46
|
5,260,200 | 19.36 | 19.51 | 19.12 | 250,200 | 370,200 | -2.4 |
| 23/07/2024 |
19.36
|
8,859,200 | 19.56 | 19.70 | 19.27 | 139,900 | 1,119,975 | -19.8 |
| 22/07/2024 |
19.36
|
7,586,900 | 19.22 | 19.46 | 18.93 | 93,200 | 480,600 | -7.7 |
| 19/07/2024 |
19.22
|
5,274,100 | 19.56 | 19.60 | 19.17 | 116,100 | 293,900 | -3.6 |
| 18/07/2024 |
19.46
|
9,699,200 | 19.12 | 19.46 | 18.93 | 1,278,400 | 1,426,400 | -3.0 |
| 17/07/2024 |
19.07
|
17,511,300 | 19.60 | 19.65 | 19.07 | 97,500 | 784,700 | -13.8 |
| 16/07/2024 |
19.51
|
10,324,900 | 19.70 | 19.85 | 19.46 | 90,100 | 1,274,600 | -24.1 |
| 15/07/2024 |
19.65
|
11,248,900 | 20.18 | 20.23 | 19.65 | 137,400 | 955,900 | -16.8 |
| 12/07/2024 |
20.04
|
8,545,000 | 20.04 | 20.52 | 19.94 | 142,300 | 1,309,800 | -24.3 |
| 11/07/2024 |
19.99
|
9,049,100 | 19.99 | 20.33 | 19.94 | 183,300 | 1,566,300 | -28.7 |
| 10/07/2024 |
19.85
|
9,607,200 | 19.89 | 20.33 | 19.85 | 108,100 | 1,856,100 | -36.2 |
| 09/07/2024 |
19.80
|
10,564,600 | 19.60 | 19.99 | 19.51 | 174,800 | 4,670,300 | -92.2 |
| 08/07/2024 |
19.60
|
18,447,500 | 20.09 | 20.09 | 19.60 | 156,700 | 6,563,700 | -131.2 |
| 05/07/2024 |
20.09
|
19,509,000 | 20.67 | 20.67 | 19.99 | 123,700 | 7,585,900 | -156.2 |
| 04/07/2024 |
20.52
|
11,937,600 | 20.57 | 20.96 | 20.38 | 595,800 | 5,798,300 | -111.3 |
| 03/07/2024 |
20.57
|
34,019,400 | 20.81 | 20.86 | 20.23 | 436,100 | 19,970,500 | -414.5 |
| 02/07/2024 |
20.96
|
8,412,700 | 21.15 | 21.25 | 20.86 | 500,100 | 1,953,000 | -31.6 |
| 01/07/2024 |
21.10
|
13,748,100 | 19.99 | 21.10 | 19.89 | 528,000 | 1,237,300 | -14.8 |
| 28/06/2024 |
19.75
|
12,792,300 | 19.70 | 20.47 | 19.70 | 1,700,300 | 3,382,000 | -34.6 |
| 27/06/2024 |
19.70
|
7,612,600 | 20.09 | 20.23 | 19.65 | 506,700 | 1,091,200 | -12.1 |
| 26/06/2024 |
20.09
|
5,887,300 | 20.76 | 20.76 | 20.04 | 233,600 | 1,135,600 | -18.9 |
| 25/06/2024 |
20.57
|
25,463,000 | 19.41 | 20.57 | 19.36 | 6,793,200 | 7,332,700 | -11.9 |
| 24/06/2024 |
19.27
|
10,146,400 | 19.22 | 19.80 | 19.22 | 2,217,500 | 4,997,700 | -55.8 |
| 21/06/2024 |
19.32
|
12,265,100 | 19.56 | 19.60 | 19.17 | 1,417,400 | 5,669,700 | -85.0 |
| 20/06/2024 |
19.56
|
12,661,900 | 19.89 | 20.09 | 19.36 | 253,300 | 5,048,700 | -97.7 |
| 19/06/2024 |
19.94
|
10,528,900 | 20.43 | 20.47 | 19.94 | 325,100 | 3,078,400 | -57.3 |
| 18/06/2024 |
20.38
|
6,162,500 | 20.52 | 20.62 | 20.38 | 120,700 | 1,489,900 | -29.0 |
| 17/06/2024 |
20.43
|
8,662,300 | 20.86 | 20.86 | 20.38 | 141,400 | 3,562,000 | -72.6 |
| 14/06/2024 |
20.72
|
10,375,100 | 21.05 | 21.10 | 20.72 | 202,100 | 3,522,000 | -71.9 |
| 13/06/2024 |
20.96
|
8,894,900 | 21.15 | 21.29 | 20.86 | 158,300 | 5,823,700 | -123.2 |
| 12/06/2024 |
21.10
|
7,999,200 | 20.96 | 21.20 | 20.86 | 692,300 | 5,388,400 | -102.1 |
| 11/06/2024 |
20.96
|
11,747,400 | 21.39 | 21.49 | 20.91 | 221,779 | 3,417,914 | -69.7 |
| 10/06/2024 |
21.34
|
5,855,400 | 21.54 | 21.68 | 21.29 | 1,191,841 | 1,879,557 | -15.2 |
| 07/06/2024 |
21.44
|
6,500,900 | 21.73 | 21.83 | 21.44 | 63,100 | 1,121,599 | -23.6 |
| 06/06/2024 |
21.73
|
6,309,300 | 21.92 | 22.02 | 21.44 | 34,300 | 1,561,069 | -34.3 |
| 05/06/2024 |
21.73
|
9,512,500 | 21.44 | 22.02 | 21.39 | 489,000 | 1,737,700 | -28.0 |
| 04/06/2024 |
21.34
|
4,847,800 | 21.63 | 21.68 | 21.29 | 113,900 | 1,267,800 | -25.6 |
| 03/06/2024 |
21.54
|
7,069,100 | 21.20 | 21.68 | 21.20 | 1,828,800 | 2,319,200 | -10.8 |
| 31/05/2024 |
21.01
|
5,366,300 | 21.34 | 21.34 | 20.91 | 81,000 | 3,366,600 | -71.5 |
| 30/05/2024 |
20.86
|
11,224,000 | 21.34 | 21.34 | 20.86 | 153,400 | 4,778,700 | -100.5 |
| 29/05/2024 |
21.39
|
7,463,700 | 21.73 | 21.73 | 21.34 | 123,800 | 2,798,000 | -59.4 |
| 28/05/2024 |
21.68
|
3,615,500 | 21.58 | 21.78 | 21.54 | 165,500 | 836,400 | -15.0 |
| 27/05/2024 |
21.54
|
4,552,900 | 21.54 | 21.63 | 21.44 | 542,800 | 1,909,300 | -30.5 |
| 24/05/2024 |
21.54
|
14,276,500 | 22.12 | 22.12 | 21.29 | 761,700 | 3,321,800 | -57.8 |
| 23/05/2024 |
22.21
|
5,808,600 | 22.21 | 22.41 | 21.97 | 253,500 | 1,050,400 | -18.3 |
| 22/05/2024 |
22.36
|
13,070,700 | 22.31 | 22.89 | 22.31 | 65,900 | 2,421,900 | -55.0 |
| 21/05/2024 |
22.36
|
9,300,200 | 22.12 | 22.45 | 21.92 | 769,100 | 2,167,200 | -32.2 |
| 20/05/2024 |
22.07
|
6,019,600 | 22.45 | 22.74 | 22.07 | 198,500 | 1,254,400 | -24.3 |
| 17/05/2024 |
22.31
|
10,951,000 | 21.92 | 22.45 | 21.73 | 789,000 | 2,771,025 | -45.7 |
| 16/05/2024 |
21.87
|
6,049,800 | 21.73 | 22.02 | 21.68 | 639,500 | 586,200 | 1.2 |
| 15/05/2024 |
21.58
|
5,426,800 | 21.54 | 21.63 | 21.39 | 311,200 | 1,581,800 | -28.3 |
| 14/05/2024 |
21.49
|
5,075,300 | 22.02 | 22.07 | 21.39 | 37,700 | 2,151,200 | -47.2 |
| 13/05/2024 |
21.49
|
4,557,100 | 21.73 | 21.83 | 21.34 | 392,300 | 948,700 | -12.4 |
| 10/05/2024 |
21.73
|
7,424,200 | 22.12 | 22.21 | 21.54 | 96,700 | 2,074,900 | -44.6 |
| 09/05/2024 |
22.07
|
5,065,300 | 22.36 | 22.60 | 22.07 | 138,600 | 1,101,700 | -22.2 |
| 08/05/2024 |
22.41
|
7,711,400 | 22.50 | 22.55 | 22.07 | 468,300 | 2,673,800 | -50.8 |
| 07/05/2024 |
22.55
|
6,722,900 | 22.55 | 22.79 | 22.07 | 370,900 | 989,900 | -14.4 |
| 06/05/2024 |
22.55
|
8,148,400 | 22.70 | 22.70 | 22.21 | 1,187,900 | 1,636,300 | -10.5 |
| 03/05/2024 |
22.60
|
13,035,400 | 22.07 | 22.84 | 21.97 | 3,640,000 | 1,084,500 | 59.7 |
| 02/05/2024 |
21.97
|
6,044,600 | 21.68 | 22.02 | 21.58 | 505,100 | 2,589,300 | -47.1 |
| 26/04/2024 |
21.68
|
7,637,500 | 21.44 | 21.83 | 21.25 | 1,698,600 | 4,245,300 | -56.6 |
| 25/04/2024 |
21.78
|
4,172,100 | 21.58 | 21.83 | 21.34 | 632,100 | 307,000 | 7.3 |
| 24/04/2024 |
21.78
|
5,630,400 | 21.44 | 21.87 | 21.29 | 416,700 | 223,200 | 4.3 |
| 23/04/2024 |
21.15
|
4,860,300 | 21.44 | 21.73 | 20.86 | 748,200 | 776,700 | -0.6 |
| 22/04/2024 |
21.63
|
7,078,300 | 20.86 | 21.83 | 20.76 | 2,903,600 | 623,700 | 50.4 |
| 19/04/2024 |
20.57
|
8,590,500 | 20.91 | 21.20 | 20.33 | 1,256,800 | 2,285,700 | -22.3 |
| 17/04/2024 |
21.25
|
7,302,500 | 21.63 | 21.97 | 21.10 | 309,300 | 2,604,100 | -50.9 |
| 16/04/2024 |
21.44
|
12,875,500 | 21.63 | 21.87 | 21.15 | 934,500 | 3,821,300 | -64.1 |
| 15/04/2024 |
21.73
|
13,823,600 | 23.03 | 23.23 | 21.73 | 181,400 | 2,278,400 | -49.4 |
| 12/04/2024 |
23.32
|
3,555,700 | 23.13 | 23.56 | 23.13 | 275,500 | 815,300 | -13.1 |
| 11/04/2024 |
23.08
|
3,359,700 | 23.13 | 23.27 | 22.98 | 349,800 | 612,300 | -6.3 |
| 10/04/2024 |
23.42
|
4,857,200 | 23.42 | 23.85 | 23.37 | 1,163,800 | 836,800 | 7.9 |
| 09/04/2024 |
23.37
|
6,487,000 | 22.84 | 23.47 | 22.84 | 2,572,000 | 1,050,500 | 36.7 |
| 08/04/2024 |
22.79
|
14,766,300 | 23.95 | 24.00 | 22.79 | 628,100 | 5,721,400 | -122.6 |
| 05/04/2024 |
23.85
|
8,275,400 | 24.24 | 24.24 | 23.85 | 506,400 | 1,300,500 | -19.7 |
| 04/04/2024 |
24.43
|
5,579,700 | 24.92 | 24.92 | 24.39 | 732,200 | 446,400 | 7.2 |
| 03/04/2024 |
24.63
|
6,533,200 | 24.68 | 25.16 | 24.63 | 376,200 | 1,326,300 | -24.4 |
| 02/04/2024 |
24.68
|
7,712,300 | 24.82 | 24.87 | 24.48 | 229,600 | 3,432,300 | -81.7 |
| 01/04/2024 |
24.82
|
5,885,800 | 25.01 | 25.21 | 24.77 | 715,900 | 2,132,100 | -36.4 |
| 29/03/2024 |
24.96
|
5,019,000 | 25.06 | 25.06 | 24.63 | 310,100 | 2,020,600 | -43.9 |
| 28/03/2024 |
24.77
|
14,611,800 | 25.11 | 25.50 | 24.77 | 116,700 | 10,001,700 | -255.7 |
| 27/03/2024 |
25.06
|
5,848,500 | 25.45 | 25.50 | 25.01 | 135,300 | 1,779,200 | -42.9 |
| 26/03/2024 |
25.50
|
7,341,400 | 25.16 | 25.54 | 24.14 | 718,500 | 447,700 | 6.8 |
| 25/03/2024 |
25.16
|
8,943,300 | 25.59 | 26.03 | 25.06 | 378,000 | 639,200 | -6.9 |
| 22/03/2024 |
25.79
|
10,058,500 | 26.22 | 26.27 | 25.54 | 1,564,500 | 1,593,200 | -0.8 |
| 21/03/2024 |
26.03
|
12,499,300 | 25.79 | 26.22 | 25.45 | 2,541,200 | 1,312,500 | 33.0 |
| 20/03/2024 |
25.45
|
11,622,200 | 25.98 | 25.98 | 25.21 | 272,100 | 1,337,000 | -28.1 |
| 19/03/2024 |
25.83
|
16,110,300 | 27.52 | 27.77 | 25.79 | 1,053,800 | 4,160,100 | -84.7 |
| 18/03/2024 |
26.61
|
34,582,300 | 24.96 | 26.61 | 24.14 | 7,197,700 | 1,948,700 | 141.4 |
| 15/03/2024 |
24.87
|
11,252,300 | 24.82 | 24.92 | 24.24 | 2,128,900 | 2,430,400 | -7.3 |
| 14/03/2024 |
25.01
|
12,347,200 | 25.16 | 25.50 | 24.68 | 1,523,000 | 2,240,300 | -18.6 |
| 13/03/2024 |
25.01
|
8,044,000 | 24.34 | 25.01 | 24.10 | 537,900 | 985,200 | -11.4 |
| 12/03/2024 |
24.34
|
10,111,700 | 23.66 | 24.39 | 23.61 | 3,635,300 | 1,322,200 | 57.7 |
| 11/03/2024 |
23.66
|
11,759,900 | 24.53 | 24.68 | 23.66 | 2,141,000 | 1,259,600 | 22.2 |
| 08/03/2024 |
24.53
|
10,155,500 | 25.45 | 25.45 | 24.53 | 857,900 | 298,047 | 14.4 |
| 07/03/2024 |
25.11
|
7,948,600 | 25.11 | 25.35 | 24.87 | 1,802,000 | 123,100 | 43.7 |
| 06/03/2024 |
25.16
|
9,242,300 | 25.64 | 26.08 | 25.01 | 1,014,700 | 360,367 | 17.3 |
| 05/03/2024 |
25.79
|
11,477,700 | 26.08 | 26.27 | 25.50 | 1,588,700 | 792,740 | 21.2 |
| 04/03/2024 |
26.08
|
14,024,600 | 25.59 | 26.37 | 25.30 | 2,451,000 | 2,245,835 | 5.4 |
| 01/03/2024 |
25.74
|
13,628,700 | 25.69 | 25.88 | 24.96 | 1,772,900 | 3,216,885 | -38.6 |