| 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) |
-3.05 | -10.08% | 8,808,600 | 68,000 | 7.2 |
27
44.95
27.45
|
|
2 tháng
(2026-07-20) |
-1 | -3.55% | 17,140,500 | -4,500 | 4.6 |
26.05
44.95
27.45
|
|
3 tháng
(2026-06-19) |
-12.40 | -31.31% | 27,010,200 | 195,300 | 10.9 |
26.05
44.95
27.45
|
|
6 tháng
(2026-03-23) |
-11.21 | -29.19% | 62,639,100 | -418,400 | -16.4 |
26.05
44.95
27.45
|
|
12 tháng
(2025-09-22) |
-16.98 | -38.43% | 187,285,600 | 6,817,400 | 295.6 |
26.05
48.56
27.45
|
|
24 tháng
(2024-09-27) |
-7.55 | -21.72% | 502,539,100 | 5,806,345 | 151.1 |
16.37
50.73
27.45
|
|
36 tháng
(2023-10-03) |
6.19 | 29.46% | 752,957,500 | 9,326,145 | 312.1 |
16.09
50.73
27.45
|
|
60 tháng
(2021-10-13) |
-9.15 | -25.17% | 1,214,837,600 | 9,789,293 | 306.6 |
10.71
54.52
27.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
34.99
|
1,703,700 | 34.15 | 35.11 | 32.49 | 166,500 | 97,300 | 3.8 |
| 29/05/2024 |
34.39
|
1,682,700 | 34.51 | 35.58 | 33.68 | 42,500 | 18,700 | 1.4 |
| 28/05/2024 |
34.39
|
967,100 | 33.98 | 34.81 | 33.74 | 10,400 | 91,400 | -4.7 |
| 27/05/2024 |
33.92
|
1,089,700 | 32.25 | 33.92 | 32.01 | 156,700 | 6,900 | 8.2 |
| 24/05/2024 |
32.72
|
2,020,900 | 34.27 | 34.57 | 32.72 | 1,500 | 18,300 | -1.0 |
| 23/05/2024 |
35.17
|
1,251,800 | 33.50 | 35.17 | 33.08 | 99,800 | 25,100 | 4.2 |
| 22/05/2024 |
34.09
|
1,072,100 | 34.87 | 35.05 | 33.68 | 21,100 | 50,200 | -1.7 |
| 21/05/2024 |
34.57
|
1,405,900 | 33.38 | 34.57 | 33.08 | 12,700 | 37,700 | -1.4 |
| 20/05/2024 |
33.92
|
1,543,900 | 33.38 | 34.51 | 32.78 | 3,900 | 22,800 | -1.1 |
| 17/05/2024 |
16.09
|
304,400 | 15.94 | 16.09 | 15.74 | 18,700 | 1,500 | 0.5 |
| 16/05/2024 |
32.78
|
1,432,200 | 31.89 | 33.32 | 31.59 | 33,900 | 13,700 | 1.1 |
| 15/05/2024 |
31.53
|
1,673,400 | 29.74 | 31.53 | 29.56 | 21,400 | 7,400 | 0.7 |
| 14/05/2024 |
29.50
|
1,209,700 | 29.65 | 29.65 | 28.88 | 53,600 | 21,600 | 1.6 |
| 13/05/2024 |
29.59
|
1,778,300 | 30.34 | 30.34 | 29.00 | 13,700 | 98,000 | -4.2 |
| 10/05/2024 |
29.80
|
1,213,200 | 28.85 | 30.22 | 28.79 | 7,700 | 100 | 0.4 |
| 09/05/2024 |
29.09
|
1,347,000 | 29.09 | 29.74 | 28.64 | 11,600 | 86,200 | -3.6 |
| 08/05/2024 |
28.61
|
2,248,900 | 26.52 | 28.61 | 26.29 | 93,200 | 44,800 | 2.3 |
| 07/05/2024 |
26.76
|
853,800 | 27.12 | 27.33 | 26.61 | 1,000 | 45,800 | -2.0 |
| 06/05/2024 |
27.12
|
1,126,600 | 26.23 | 27.12 | 25.87 | 85,200 | 62,500 | 1.0 |
| 03/05/2024 |
25.90
|
904,900 | 26.14 | 26.38 | 25.66 | 11,500 | 63,900 | -2.3 |
| 02/05/2024 |
26.08
|
575,900 | 25.60 | 26.20 | 25.39 | 20,400 | 32,100 | -0.5 |
| 01/05/2024 |
24.20
|
1,684,500 | 23.48 | 24.56 | 23.48 | 34,700 | 0 | 1.4 |
| 30/04/2024 |
16.09
|
304,400 | 15.94 | 16.09 | 15.74 | 18,700 | 1,500 | 0.5 |
| 29/04/2024 |
16.09
|
304,400 | 15.94 | 16.09 | 15.74 | 18,700 | 1,500 | 0.5 |
| 26/04/2024 |
25.60
|
964,500 | 25.30 | 25.99 | 25.06 | 76,700 | 62,600 | 0.6 |
| 25/04/2024 |
25.45
|
773,900 | 26.29 | 26.38 | 25.39 | 4,900 | 192,000 | -8.1 |
| 24/04/2024 |
26.23
|
1,021,300 | 25.63 | 26.61 | 25.45 | 94,800 | 84,200 | 0.4 |
| 23/04/2024 |
25.33
|
780,100 | 25.51 | 25.99 | 24.74 | 40,000 | 34,800 | 0.2 |
| 22/04/2024 |
25.33
|
1,677,600 | 25.63 | 26.23 | 25.03 | 92,000 | 296,400 | -8.9 |
| 19/04/2024 |
25.72
|
2,256,100 | 26.52 | 26.82 | 25.72 | 174,700 | 37,100 | 6.0 |
| 18/04/2024 |
16.09
|
304,400 | 15.94 | 16.09 | 15.74 | 18,700 | 1,500 | 0.5 |
| 17/04/2024 |
27.63
|
1,216,400 | 29.68 | 30.10 | 27.63 | 28,900 | 121,000 | -4.5 |
| 16/04/2024 |
29.68
|
2,472,900 | 27.60 | 29.80 | 27.39 | 1,071,800 | 20,200 | 50.0 |
| 15/04/2024 |
29.30
|
2,156,800 | 31.11 | 31.47 | 29.30 | 113,500 | 23,500 | 4.5 |
| 12/04/2024 |
31.47
|
1,065,200 | 30.76 | 32.13 | 30.40 | 335,000 | 67,200 | 14.1 |
| 11/04/2024 |
30.40
|
584,300 | 30.28 | 30.64 | 29.80 | 28,100 | 54,200 | -1.3 |
| 10/04/2024 |
30.52
|
943,500 | 30.10 | 30.99 | 29.68 | 300,000 | 44,900 | 13.1 |
| 09/04/2024 |
30.10
|
1,131,700 | 30.64 | 30.64 | 29.39 | 332,100 | 250,200 | 4.0 |
| 08/04/2024 |
30.70
|
2,081,100 | 29.39 | 31.11 | 28.79 | 791,000 | 94,400 | 36.1 |
| 05/04/2024 |
29.39
|
1,710,200 | 28.49 | 30.22 | 28.28 | 80,300 | 29,500 | 2.5 |
| 04/04/2024 |
29.21
|
2,499,000 | 27.48 | 29.33 | 26.76 | 728,700 | 25,300 | 33.4 |
| 03/04/2024 |
27.42
|
1,418,000 | 27.54 | 28.43 | 27.42 | 430,700 | 87,600 | 16.1 |
| 02/04/2024 |
27.66
|
668,100 | 27.42 | 27.69 | 27.12 | 8,100 | 73,900 | -3.0 |
| 01/04/2024 |
27.84
|
1,106,400 | 27.42 | 27.96 | 27.15 | 318,700 | 143,500 | 8.1 |
| 29/03/2024 |
27.66
|
878,800 | 27.90 | 27.90 | 27.18 | 19,500 | 63,200 | -2.0 |
| 28/03/2024 |
27.84
|
735,700 | 27.93 | 28.19 | 27.60 | 110,600 | 67,400 | 2.0 |
| 27/03/2024 |
27.93
|
1,912,700 | 27.18 | 28.49 | 26.97 | 371,600 | 54,100 | 14.9 |
| 26/03/2024 |
26.82
|
946,500 | 26.02 | 26.82 | 25.99 | 57,600 | 21,500 | 1.6 |
| 25/03/2024 |
26.17
|
901,400 | 26.41 | 27.09 | 25.93 | 15,000 | 178,300 | -7.2 |
| 22/03/2024 |
26.35
|
1,282,100 | 26.94 | 26.94 | 26.11 | 4,400 | 230,700 | -10.0 |
| 21/03/2024 |
26.52
|
1,441,100 | 26.38 | 26.82 | 26.17 | 41,100 | 181,300 | -6.2 |
| 20/03/2024 |
26.23
|
1,144,500 | 26.11 | 26.64 | 25.96 | 70,900 | 43,200 | 1.2 |
| 19/03/2024 |
26.11
|
1,066,300 | 27.42 | 27.42 | 25.63 | 30,900 | 4,300 | 1.2 |
| 18/03/2024 |
26.61
|
4,566,700 | 25.33 | 26.61 | 25.33 | 519,100 | 11,700 | 22.2 |
| 15/03/2024 |
24.89
|
2,020,400 | 24.17 | 25.00 | 23.87 | 223,200 | 2,500 | 9.2 |
| 14/03/2024 |
24.17
|
786,300 | 24.26 | 24.53 | 23.99 | 1,400 | 3,400 | -0.1 |
| 13/03/2024 |
24.26
|
690,100 | 23.66 | 24.26 | 23.48 | 36,100 | 700 | 1.4 |
| 12/03/2024 |
23.48
|
704,100 | 23.37 | 23.60 | 23.22 | 100 | 3,300 | -0.1 |
| 11/03/2024 |
23.37
|
570,800 | 23.75 | 23.87 | 23.31 | 0 | 31,800 | -1.3 |
| 08/03/2024 |
23.78
|
913,700 | 24.44 | 24.50 | 23.75 | 2,800 | 113,500 | -4.4 |
| 07/03/2024 |
24.23
|
472,500 | 24.05 | 24.26 | 23.96 | 9,400 | 35,000 | -1.0 |
| 06/03/2024 |
23.93
|
772,500 | 24.71 | 24.74 | 23.84 | 0 | 40,000 | -1.6 |
| 05/03/2024 |
24.56
|
554,500 | 24.77 | 24.83 | 24.44 | 2,100 | 5,200 | -0.1 |
| 04/03/2024 |
24.77
|
1,129,600 | 25.21 | 25.33 | 24.62 | 12,700 | 63,000 | -2.1 |
| 01/03/2024 |
24.62
|
1,291,500 | 23.84 | 24.62 | 23.72 | 47,500 | 46,400 | 0.1 |
| 29/02/2024 |
23.96
|
866,100 | 24.14 | 24.23 | 23.63 | 1,900 | 29,000 | -1.1 |
| 28/02/2024 |
24.08
|
627,800 | 24.14 | 24.26 | 23.84 | 0 | 46,000 | -1.9 |
| 27/02/2024 |
24.11
|
502,700 | 23.84 | 24.26 | 23.78 | 21,200 | 22,400 | -0.0 |
| 26/02/2024 |
23.84
|
1,001,200 | 23.66 | 23.84 | 23.34 | 5,800 | 98,700 | -3.7 |
| 23/02/2024 |
23.84
|
1,368,900 | 24.95 | 24.95 | 23.75 | 14,300 | 134,700 | -5.0 |
| 22/02/2024 |
24.97
|
595,800 | 25.15 | 25.21 | 24.62 | 22,400 | 1,800 | 0.9 |
| 21/02/2024 |
25.15
|
994,800 | 25.03 | 25.57 | 24.92 | 78,700 | 76,300 | 0.1 |
| 20/02/2024 |
25.03
|
926,800 | 24.74 | 25.03 | 24.29 | 108,500 | 37,800 | 2.9 |
| 19/02/2024 |
24.47
|
805,400 | 24.56 | 24.71 | 24.23 | 4,500 | 92,300 | -3.6 |
| 16/02/2024 |
24.65
|
495,100 | 24.74 | 25.00 | 24.65 | 10,200 | 22,800 | -0.5 |
| 15/02/2024 |
24.86
|
658,000 | 24.92 | 24.92 | 24.56 | 58,800 | 17,100 | 1.7 |
| 14/02/2024 |
16.09
|
304,400 | 15.94 | 16.09 | 15.74 | 18,700 | 1,500 | 0.5 |
| 13/02/2024 |
16.09
|
304,400 | 15.94 | 16.09 | 15.74 | 18,700 | 1,500 | 0.5 |
| 12/02/2024 |
30.88
|
352,200 | 30.58 | 31.29 | 30.58 | 37,900 | 9,800 | 1.5 |
| 09/02/2024 |
31.53
|
506,500 | 31.23 | 31.89 | 30.99 | 10,600 | 18,100 | -0.4 |
| 08/02/2024 |
29.21
|
880,700 | 27.72 | 29.36 | 27.42 | 28,500 | 10,800 | 0.8 |
| 07/02/2024 |
24.86
|
545,600 | 24.65 | 24.95 | 24.38 | 23,900 | 28,000 | -0.2 |
| 06/02/2024 |
24.65
|
623,600 | 24.74 | 24.86 | 24.53 | 14,400 | 17,000 | -0.1 |
| 05/02/2024 |
24.74
|
889,200 | 24.53 | 24.86 | 24.26 | 23,300 | 78,700 | -2.3 |
| 02/02/2024 |
24.50
|
1,641,900 | 24.26 | 24.92 | 24.26 | 45,700 | 49,800 | -0.2 |
| 01/02/2024 |
24.14
|
772,700 | 23.63 | 24.14 | 23.57 | 52,700 | 0 | 2.1 |
| 31/01/2024 |
23.63
|
1,428,400 | 23.78 | 24.32 | 23.63 | 146,700 | 9,400 | 5.5 |
| 30/01/2024 |
23.54
|
385,800 | 23.25 | 23.54 | 23.07 | 12,300 | 6,500 | 0.2 |
| 29/01/2024 |
23.25
|
255,400 | 23.19 | 23.43 | 23.07 | 0 | 0 | 0 |
| 26/01/2024 |
23.10
|
333,700 | 23.16 | 23.37 | 23.07 | 0 | 2,600 | -0.1 |
| 25/01/2024 |
23.13
|
235,000 | 23.43 | 23.54 | 23.13 | 0 | 5,100 | -0.2 |
| 24/01/2024 |
23.43
|
451,300 | 23.60 | 23.78 | 23.37 | 34,400 | 0 | 1.4 |
| 23/01/2024 |
23.51
|
742,500 | 23.25 | 23.60 | 23.19 | 23,500 | 32,200 | -0.3 |
| 22/01/2024 |
23.25
|
429,500 | 23.37 | 23.43 | 22.95 | 0 | 41,200 | -1.6 |
| 19/01/2024 |
23.37
|
450,500 | 23.48 | 23.63 | 23.16 | 11,500 | 900 | 0.4 |
| 18/01/2024 |
23.31
|
499,800 | 23.25 | 23.48 | 23.01 | 38,300 | 32,500 | 0.2 |
| 17/01/2024 |
23.25
|
529,300 | 23.19 | 23.78 | 23.19 | 0 | 11,700 | -0.5 |
| 16/01/2024 |
23.07
|
331,100 | 22.53 | 23.07 | 22.53 | 0 | 40,000 | -1.5 |
| 15/01/2024 |
22.71
|
639,500 | 23.01 | 23.13 | 22.53 | 200 | 6,100 | -0.2 |
| 12/01/2024 |
22.89
|
1,147,100 | 23.25 | 23.25 | 22.71 | 51,600 | 64,400 | -0.5 |