| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.95 | 4.39% | 167,189,200 | -10,867,100 | -275.4 |
21.65
24.55
22.80
|
|
2 tháng
(2026-07-20) |
-0.25 | -1.09% | 460,125,800 | -53,462,300 | -1,232.3 |
21.65
24.55
22.80
|
|
3 tháng
(2026-06-19) |
0.40 | 1.80% | 755,732,000 | -46,839,300 | -1,074.7 |
21.65
24.55
22.80
|
|
6 tháng
(2026-03-23) |
3.21 | 16.58% | 1,919,632,500 | -207,479,000 | -4,800.7 |
19
24.55
22.80
|
|
12 tháng
(2025-09-22) |
0.93 | 4.30% | 3,541,637,100 | -316,582,100 | -7,417.8 |
18.70
24.55
22.80
|
|
24 tháng
(2024-09-27) |
3.96 | 21.21% | 6,369,514,000 | -253,551,318 | -7,123.0 |
15.69
25.37
22.80
|
|
36 tháng
(2023-10-03) |
9.54 | 73.03% | 8,615,375,100 | -242,889,985 | -6,888.1 |
12.76
25.37
22.80
|
|
60 tháng
(2021-10-13) |
9.43 | 71.56% | 11,141,150,300 | -234,031,042 | -6,692.8 |
8.84
25.37
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/05/2024 |
17.69
|
13,447,000 | 17.96 | 17.99 | 17.69 | 0 | 0 | 0 |
| 28/05/2024 |
17.93
|
10,686,700 | 17.96 | 17.96 | 17.72 | 0 | 0 | 0 |
| 27/05/2024 |
17.81
|
7,535,500 | 17.84 | 18.05 | 17.69 | 0 | 0 | 0 |
| 24/05/2024 |
17.69
|
33,848,200 | 17.20 | 18.26 | 17.08 | 0 | 0 | 0 |
| 23/05/2024 |
17.20
|
10,449,700 | 16.93 | 17.23 | 16.93 | 0 | 0 | 0 |
| 22/05/2024 |
16.90
|
9,283,100 | 17.05 | 17.08 | 16.87 | 0 | 0 | 0 |
| 21/05/2024 |
17.05
|
10,824,000 | 17.08 | 17.11 | 16.84 | 0 | 0 | 0 |
| 20/05/2024 |
17.08
|
9,333,300 | 17.23 | 17.26 | 17.05 | 0 | 0 | 0 |
| 17/05/2024 |
13.33
|
5,907,500 | 13.33 | 13.39 | 13.27 | 2,593,600 | 807,400 | 39.4 |
| 16/05/2024 |
17.08
|
30,203,800 | 16.93 | 17.17 | 16.81 | 0 | 0 | 0 |
| 15/05/2024 |
16.75
|
7,803,400 | 16.84 | 16.84 | 16.75 | 0 | 0 | 0 |
| 14/05/2024 |
16.78
|
4,470,600 | 16.75 | 16.87 | 16.72 | 0 | 0 | 0 |
| 13/05/2024 |
16.75
|
5,551,200 | 16.93 | 16.93 | 16.72 | 0 | 0 | 0 |
| 10/05/2024 |
16.75
|
4,909,800 | 16.69 | 16.75 | 16.60 | 0 | 55,600 | -1.5 |
| 09/05/2024 |
16.69
|
4,100,900 | 16.69 | 16.81 | 16.63 | 0 | 0 | 0 |
| 08/05/2024 |
16.66
|
4,037,700 | 16.63 | 16.72 | 16.51 | 0 | 0 | 0 |
| 07/05/2024 |
16.72
|
4,300,700 | 16.78 | 16.81 | 16.63 | 0 | 0 | 0 |
| 06/05/2024 |
16.69
|
7,445,000 | 16.63 | 16.75 | 16.54 | 0 | 0 | 0 |
| 03/05/2024 |
16.63
|
8,718,800 | 16.39 | 16.63 | 16.39 | 0 | 0 | 0 |
| 02/05/2024 |
16.33
|
4,797,900 | 16.24 | 16.42 | 16.21 | 0 | 0 | 0 |
| 01/05/2024 |
25.45
|
9,272,100 | 25.30 | 25.45 | 25.05 | 0 | 0 | 0 |
| 30/04/2024 |
22.05
|
5,907,500 | 22.05 | 22.15 | 21.95 | 2,593,600 | 807,400 | 39.4 |
| 29/04/2024 |
22.05
|
5,907,500 | 22.05 | 22.15 | 21.95 | 2,593,600 | 807,400 | 39.4 |
| 26/04/2024 |
16.24
|
5,444,000 | 16.21 | 16.33 | 16.08 | 0 | 0 | 0 |
| 25/04/2024 |
16.21
|
5,141,600 | 16.33 | 16.36 | 16.18 | 0 | 0 | 0 |
| 24/04/2024 |
16.36
|
6,681,200 | 16.21 | 16.39 | 16.15 | 0 | 0 | 0 |
| 23/04/2024 |
16.11
|
8,540,500 | 16.21 | 16.30 | 16.05 | 0 | 0 | 0 |
| 22/04/2024 |
16.21
|
6,313,700 | 16.27 | 16.30 | 16.15 | 0 | 0 | 0 |
| 19/04/2024 |
16.08
|
10,862,500 | 16.08 | 16.21 | 15.99 | 0 | 0 | 0 |
| 18/04/2024 |
22.05
|
5,907,500 | 22.05 | 22.15 | 21.95 | 2,593,600 | 807,400 | 39.4 |
| 17/04/2024 |
16.18
|
10,479,700 | 16.45 | 16.48 | 16.18 | 0 | 0 | 0 |
| 16/04/2024 |
16.42
|
17,350,400 | 16.24 | 16.42 | 16.18 | 0 | 0 | 0 |
| 15/04/2024 |
16.24
|
16,253,800 | 16.81 | 16.93 | 16.24 | 0 | 0 | 0 |
| 12/04/2024 |
16.93
|
9,767,600 | 16.45 | 16.93 | 16.33 | 0 | 0 | 0 |
| 11/04/2024 |
16.42
|
11,286,500 | 16.33 | 16.42 | 16.27 | 0 | 0 | 0 |
| 10/04/2024 |
16.39
|
5,122,000 | 16.60 | 16.69 | 16.39 | 0 | 0 | 0 |
| 09/04/2024 |
16.51
|
5,371,500 | 16.42 | 16.51 | 16.36 | 0 | 0 | 0 |
| 08/04/2024 |
16.42
|
6,869,300 | 16.42 | 16.48 | 16.30 | 0 | 0 | 0 |
| 05/04/2024 |
16.42
|
12,289,500 | 16.51 | 16.57 | 16.39 | 0 | 0 | 0 |
| 04/04/2024 |
16.66
|
11,155,900 | 16.96 | 16.96 | 16.66 | 0 | 0 | 0 |
| 03/04/2024 |
16.93
|
10,199,400 | 17.05 | 17.17 | 16.87 | 0 | 0 | 0 |
| 02/04/2024 |
17.17
|
10,409,700 | 17.11 | 17.17 | 16.87 | 0 | 0 | 0 |
| 01/04/2024 |
17.20
|
6,174,900 | 17.05 | 17.23 | 16.99 | 0 | 0 | 0 |
| 29/03/2024 |
17.23
|
13,489,800 | 17.17 | 17.32 | 17.02 | 0 | 0 | 0 |
| 28/03/2024 |
17.14
|
12,423,400 | 17.11 | 17.29 | 17.05 | 0 | 0 | 0 |
| 27/03/2024 |
16.93
|
5,958,200 | 16.90 | 16.96 | 16.69 | 0 | 0 | 0 |
| 26/03/2024 |
16.90
|
6,283,500 | 16.69 | 16.90 | 16.54 | 0 | 0 | 0 |
| 25/03/2024 |
16.63
|
10,187,100 | 16.96 | 16.96 | 16.63 | 0 | 0 | 0 |
| 22/03/2024 |
17.02
|
22,676,200 | 17.08 | 17.51 | 16.87 | 0 | 0 | 0 |
| 21/03/2024 |
16.93
|
12,818,200 | 16.75 | 16.93 | 16.66 | 0 | 0 | 0 |
| 20/03/2024 |
16.63
|
14,002,400 | 16.24 | 16.75 | 16.21 | 0 | 0 | 0 |
| 19/03/2024 |
16.24
|
7,121,300 | 16.21 | 16.36 | 16.18 | 0 | 0 | 0 |
| 18/03/2024 |
16.27
|
14,119,300 | 16.45 | 16.54 | 16.15 | 0 | 0 | 0 |
| 15/03/2024 |
16.54
|
7,822,800 | 16.48 | 16.57 | 16.33 | 0 | 0 | 0 |
| 14/03/2024 |
16.48
|
8,224,300 | 16.69 | 16.69 | 16.36 | 0 | 0 | 0 |
| 13/03/2024 |
16.72
|
8,935,300 | 16.18 | 16.72 | 16.18 | 0 | 0 | 0 |
| 12/03/2024 |
16.18
|
8,312,600 | 16.11 | 16.24 | 16.08 | 0 | 0 | 0 |
| 11/03/2024 |
16.18
|
12,015,800 | 16.36 | 16.39 | 16.11 | 0 | 0 | 0 |
| 08/03/2024 |
16.36
|
23,017,000 | 16.63 | 16.72 | 16.33 | 2,000,000 | 2,000,000 | 0 |
| 07/03/2024 |
16.63
|
10,165,800 | 16.69 | 16.75 | 16.57 | 0 | 0 | 0 |
| 06/03/2024 |
16.75
|
7,041,200 | 16.93 | 17.02 | 16.66 | 0 | 0 | 0 |
| 05/03/2024 |
16.90
|
6,332,600 | 16.81 | 16.93 | 16.66 | 0 | 0 | 0 |
| 04/03/2024 |
16.81
|
13,216,500 | 16.81 | 17.05 | 16.57 | 700,000 | 700,000 | 0 |
| 01/03/2024 |
16.81
|
10,193,800 | 16.93 | 16.93 | 16.66 | 1,000,000 | 1,000,000 | 0 |
| 29/02/2024 |
16.93
|
9,951,400 | 16.99 | 17.08 | 16.75 | 0 | 0 | 0 |
| 28/02/2024 |
16.93
|
10,460,800 | 16.72 | 16.93 | 16.66 | 50,000 | 50,000 | 0 |
| 27/02/2024 |
16.69
|
12,054,800 | 16.75 | 16.75 | 16.54 | 0 | 0 | 0 |
| 26/02/2024 |
16.63
|
9,785,600 | 16.51 | 16.75 | 16.39 | 0 | 0 | 0 |
| 23/02/2024 |
16.51
|
25,975,600 | 16.75 | 17.17 | 16.51 | 0 | 0 | 0 |
| 22/02/2024 |
16.72
|
7,401,800 | 16.75 | 16.78 | 16.63 | 0 | 0 | 0 |
| 21/02/2024 |
16.75
|
10,251,900 | 16.63 | 16.87 | 16.57 | 100,000 | 100,000 | 0 |
| 20/02/2024 |
16.66
|
7,316,400 | 16.63 | 16.78 | 16.54 | 2,060,000 | 2,060,000 | 0 |
| 19/02/2024 |
16.75
|
11,856,900 | 16.75 | 16.75 | 16.45 | 1,050,000 | 1,050,000 | 0 |
| 16/02/2024 |
16.69
|
9,495,400 | 16.63 | 16.69 | 16.51 | 0 | 0 | 0 |
| 15/02/2024 |
16.45
|
14,244,300 | 16.96 | 17.17 | 16.45 | 1,000,000 | 1,000,000 | 0 |
| 14/02/2024 |
22.05
|
5,907,500 | 22.05 | 22.15 | 21.95 | 2,593,600 | 807,400 | 39.4 |
| 13/02/2024 |
22.05
|
5,907,500 | 22.05 | 22.15 | 21.95 | 2,593,600 | 807,400 | 39.4 |
| 12/02/2024 |
25.15
|
2,487,700 | 25.25 | 25.35 | 25.05 | 0 | 0 | 0 |
| 09/02/2024 |
24.80
|
4,483,800 | 24.65 | 24.80 | 24.65 | 0 | 0 | 0 |
| 08/02/2024 |
23.95
|
13,706,000 | 23.90 | 24 | 23.65 | 0 | 0 | 0 |
| 07/02/2024 |
16.93
|
11,893,900 | 16.84 | 17.05 | 16.84 | 833,600 | 833,600 | 0 |
| 06/02/2024 |
16.84
|
5,447,300 | 16.84 | 16.87 | 16.72 | 4,565,300 | 4,565,300 | 0 |
| 05/02/2024 |
16.81
|
28,121,400 | 15.87 | 16.93 | 15.81 | 1,318,200 | 1,318,200 | 0 |
| 02/02/2024 |
15.87
|
14,529,200 | 15.69 | 15.90 | 15.63 | 500,000 | 500,000 | 0 |
| 01/02/2024 |
15.72
|
6,281,100 | 15.54 | 15.78 | 15.54 | 0 | 0 | 0 |
| 31/01/2024 |
15.57
|
12,158,100 | 15.78 | 15.78 | 15.45 | 0 | 0 | 0 |
| 30/01/2024 |
15.69
|
6,379,000 | 15.75 | 15.84 | 15.66 | 0 | 0 | 0 |
| 29/01/2024 |
15.69
|
9,276,600 | 16.02 | 16.02 | 15.69 | 0 | 0 | 0 |
| 26/01/2024 |
15.90
|
6,856,000 | 15.63 | 15.96 | 15.63 | 0 | 0 | 0 |
| 25/01/2024 |
15.60
|
5,086,300 | 15.63 | 15.66 | 15.48 | 0 | 0 | 0 |
| 24/01/2024 |
15.60
|
11,341,900 | 15.75 | 15.78 | 15.54 | 0 | 0 | 0 |
| 23/01/2024 |
15.75
|
11,731,500 | 15.87 | 15.99 | 15.75 | 0 | 0 | 0 |
| 22/01/2024 |
15.90
|
12,001,200 | 15.84 | 15.90 | 15.60 | 0 | 0 | 0 |
| 19/01/2024 |
15.69
|
12,771,300 | 15.60 | 15.69 | 15.51 | 0 | 0 | 0 |
| 18/01/2024 |
15.48
|
9,611,300 | 15.39 | 15.57 | 15.33 | 0 | 0 | 0 |
| 17/01/2024 |
15.36
|
9,714,300 | 15.39 | 15.60 | 15.33 | 0 | 0 | 0 |
| 16/01/2024 |
15.36
|
12,380,200 | 15.36 | 15.45 | 15.15 | 0 | 0 | 0 |
| 15/01/2024 |
15.30
|
11,719,300 | 15.72 | 15.72 | 15.30 | 0 | 0 | 0 |
| 12/01/2024 |
15.60
|
25,561,200 | 15.21 | 15.84 | 15.15 | 0 | 0 | 0 |
| 11/01/2024 |
15.27
|
9,933,500 | 15.36 | 15.57 | 15.21 | 0 | 0 | 0 |