| 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) |
-2.40 | -13.56% | 123,054,500 | -10,787,500 | -192.9 |
15.30
28.60
15.60
|
|
2 tháng
(2026-07-20) |
-2.50 | -14.04% | 237,319,300 | -14,509,400 | -260.8 |
15.30
28.60
15.60
|
|
3 tháng
(2026-06-19) |
-7.70 | -33.48% | 313,387,600 | -18,379,500 | -340.7 |
15.30
28.60
15.60
|
|
6 tháng
(2026-03-23) |
-8.70 | -36.25% | 601,184,000 | -61,962,200 | -1,399.0 |
15.30
31.90
15.60
|
|
12 tháng
(2025-09-22) |
-18.70 | -55% | 1,388,147,100 | -84,146,800 | -2,177.2 |
15.30
35.85
15.60
|
|
24 tháng
(2024-09-27) |
-16.89 | -52.47% | 2,273,162,600 | -130,425,151 | -4,035.6 |
14.27
37
15.60
|
|
36 tháng
(2023-10-03) |
-8.42 | -35.49% | 2,970,034,800 | -119,078,891 | -3,613.8 |
12.98
37
15.60
|
|
60 tháng
(2021-10-13) |
-14.45 | -48.56% | 3,901,620,900 | -60,083,950 | -2,071.8 |
11.80
38.80
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
29.79
|
3,370,000 | 29.26 | 29.79 | 28.97 | 670,200 | 169,000 | 18.1 |
| 29/05/2024 |
29.50
|
3,036,900 | 29.88 | 29.92 | 29.50 | 120,900 | 1,236,200 | -40.1 |
| 28/05/2024 |
29.96
|
2,763,100 | 29.71 | 29.96 | 29.50 | 371,300 | 1,121,200 | -26.7 |
| 27/05/2024 |
29.59
|
2,314,500 | 29.55 | 29.59 | 28.93 | 357,100 | 616,800 | -9.1 |
| 24/05/2024 |
29.42
|
6,015,400 | 30.41 | 30.66 | 28.93 | 761,700 | 1,964,800 | -43.7 |
| 23/05/2024 |
30.54
|
2,719,200 | 30.17 | 30.54 | 30.04 | 502,500 | 29,400 | 17.5 |
| 22/05/2024 |
30.25
|
4,342,500 | 30.21 | 30.66 | 30.08 | 61,900 | 322,400 | -9.5 |
| 21/05/2024 |
30.17
|
2,996,100 | 30.33 | 30.45 | 29.96 | 151,300 | 260,500 | -4.0 |
| 20/05/2024 |
30.50
|
3,005,800 | 30.74 | 30.79 | 30.29 | 838,000 | 475,300 | 13.3 |
| 17/05/2024 |
12.98
|
5,455,500 | 13.47 | 13.47 | 12.77 | 556,700 | 625,000 | -1.1 |
| 16/05/2024 |
30.41
|
3,640,500 | 30.33 | 30.58 | 30.08 | 430,200 | 311,400 | 4.5 |
| 15/05/2024 |
30.08
|
4,473,400 | 29.75 | 30.37 | 29.63 | 1,471,700 | 619,200 | 31.1 |
| 14/05/2024 |
29.67
|
969,800 | 30.08 | 30.08 | 29.63 | 24,000 | 314,900 | -10.5 |
| 13/05/2024 |
30
|
4,319,500 | 29.88 | 30.37 | 29.83 | 1,591,600 | 1,536,200 | 2.1 |
| 10/05/2024 |
29.75
|
2,145,200 | 29.71 | 29.88 | 29.34 | 622,000 | 77,000 | 19.6 |
| 09/05/2024 |
29.75
|
3,070,200 | 29.75 | 30.04 | 29.38 | 590,400 | 89,200 | 18.0 |
| 08/05/2024 |
29.75
|
2,292,200 | 29.46 | 29.79 | 29.21 | 553,300 | 269,000 | 10.3 |
| 07/05/2024 |
29.83
|
2,990,500 | 29.63 | 29.92 | 29.46 | 778,400 | 177,100 | 21.7 |
| 06/05/2024 |
29.50
|
2,486,400 | 29.67 | 29.75 | 29.34 | 278,700 | 104,500 | 6.2 |
| 03/05/2024 |
29.67
|
3,634,400 | 29.26 | 29.67 | 28.64 | 202,700 | 260,700 | -2.0 |
| 02/05/2024 |
28.93
|
1,506,200 | 28.93 | 28.93 | 28.10 | 221,200 | 93,400 | 4.5 |
| 01/05/2024 |
25.62
|
1,671,900 | 25.58 | 25.83 | 25.54 | 194,200 | 471,100 | -8.6 |
| 30/04/2024 |
12.98
|
5,455,500 | 13.47 | 13.47 | 12.77 | 556,700 | 625,000 | -1.1 |
| 29/04/2024 |
12.98
|
5,455,500 | 13.47 | 13.47 | 12.77 | 556,700 | 625,000 | -1.1 |
| 26/04/2024 |
28.93
|
3,717,500 | 28.10 | 29.30 | 28.06 | 1,518,000 | 145,300 | 48.0 |
| 25/04/2024 |
28.60
|
2,052,500 | 28.35 | 28.60 | 27.89 | 1,098,500 | 260,500 | 28.8 |
| 24/04/2024 |
28.55
|
3,040,700 | 27.93 | 28.84 | 27.81 | 813,400 | 314,000 | 17.2 |
| 23/04/2024 |
27.64
|
2,792,000 | 27.69 | 27.85 | 27.27 | 1,548,200 | 566,000 | 32.9 |
| 22/04/2024 |
27.64
|
3,408,100 | 27.60 | 27.64 | 26.86 | 947,400 | 1,000,500 | -1.7 |
| 19/04/2024 |
27.27
|
4,253,700 | 28.02 | 28.02 | 26.45 | 1,396,300 | 775,200 | 20.2 |
| 18/04/2024 |
12.98
|
5,455,500 | 13.47 | 13.47 | 12.77 | 556,700 | 625,000 | -1.1 |
| 17/04/2024 |
28.10
|
1,880,100 | 28.43 | 28.43 | 28.10 | 186,700 | 290,900 | -3.6 |
| 16/04/2024 |
28.31
|
4,882,200 | 28.02 | 28.35 | 27.27 | 1,704,300 | 525,900 | 39.5 |
| 15/04/2024 |
28.02
|
4,062,400 | 30 | 30.25 | 28.02 | 102,500 | 428,900 | -11.9 |
| 12/04/2024 |
30.12
|
2,247,800 | 30.04 | 30.21 | 29.88 | 26,300 | 219,900 | -7.0 |
| 11/04/2024 |
29.96
|
2,746,100 | 29.26 | 30.17 | 29.26 | 1,194,100 | 237,800 | 34.5 |
| 10/04/2024 |
29.75
|
3,062,800 | 29.88 | 30.41 | 29.75 | 421,800 | 174,300 | 9.0 |
| 09/04/2024 |
29.75
|
3,431,300 | 29.63 | 29.83 | 29.21 | 751,600 | 925,000 | -6.0 |
| 08/04/2024 |
29.63
|
3,132,400 | 30.08 | 30.17 | 29.42 | 842,200 | 811,100 | 1.0 |
| 05/04/2024 |
30.17
|
4,085,300 | 30.58 | 30.91 | 30.12 | 1,431,700 | 347,300 | 40.1 |
| 04/04/2024 |
30.87
|
3,137,100 | 30.79 | 31.32 | 30.62 | 462,300 | 153,600 | 11.6 |
| 03/04/2024 |
31.20
|
6,061,900 | 31.45 | 31.98 | 31.16 | 1,303,400 | 1,877,300 | -21.8 |
| 02/04/2024 |
31.45
|
4,227,900 | 31.32 | 31.45 | 30.91 | 1,376,100 | 1,690,200 | -11.7 |
| 01/04/2024 |
31.40
|
4,734,000 | 31.24 | 31.57 | 31.03 | 1,532,700 | 1,869,700 | -12.7 |
| 29/03/2024 |
31.24
|
2,925,900 | 31.32 | 31.53 | 30.99 | 264,300 | 356,500 | -3.5 |
| 28/03/2024 |
31.32
|
2,093,300 | 31.78 | 31.90 | 31.32 | 224,900 | 129,600 | 3.6 |
| 27/03/2024 |
31.74
|
2,235,400 | 31.90 | 32.02 | 31.45 | 613,400 | 298,900 | 12.1 |
| 26/03/2024 |
31.90
|
5,454,300 | 30.50 | 32.19 | 30.17 | 1,499,000 | 183,600 | 50.2 |
| 25/03/2024 |
30.50
|
3,512,300 | 30.66 | 31.49 | 30.33 | 64,900 | 712,200 | -24.1 |
| 22/03/2024 |
30.66
|
3,413,800 | 30.99 | 31.07 | 30.45 | 351,200 | 544,300 | -7.2 |
| 21/03/2024 |
30.74
|
4,354,000 | 30.41 | 30.91 | 30.21 | 624,600 | 1,290,200 | -24.6 |
| 20/03/2024 |
30.21
|
3,462,900 | 30.17 | 30.50 | 29.92 | 43,700 | 917,100 | -31.9 |
| 19/03/2024 |
30.25
|
2,640,300 | 30.95 | 30.99 | 30.12 | 233,100 | 299,000 | -2.4 |
| 18/03/2024 |
30.74
|
9,112,000 | 30.83 | 31.36 | 28.60 | 1,851,400 | 960,500 | 32.5 |
| 15/03/2024 |
30.74
|
4,146,100 | 30.91 | 31.69 | 30.62 | 764,200 | 1,188,600 | -15.9 |
| 14/03/2024 |
30.99
|
4,581,000 | 31.07 | 31.36 | 30.83 | 1,665,100 | 325,000 | 50.3 |
| 13/03/2024 |
31.07
|
6,838,300 | 30.33 | 31.24 | 30.29 | 1,701,500 | 1,090,700 | 22.8 |
| 12/03/2024 |
30.25
|
3,831,600 | 30.08 | 30.58 | 30.04 | 832,200 | 306,700 | 19.2 |
| 11/03/2024 |
30.12
|
5,155,000 | 30.12 | 30.58 | 29.96 | 1,434,700 | 132,100 | 47.5 |
| 08/03/2024 |
30.12
|
5,973,100 | 30.17 | 30.25 | 29.50 | 2,009,700 | 46,805 | 71.1 |
| 07/03/2024 |
30.17
|
4,747,500 | 29.67 | 30.37 | 29.50 | 738,500 | 157,100 | 21.1 |
| 06/03/2024 |
29.21
|
2,831,800 | 29.71 | 29.83 | 29.09 | 659,900 | 139,400 | 18.5 |
| 05/03/2024 |
29.75
|
4,622,100 | 29.71 | 29.96 | 29.42 | 1,564,900 | 745,600 | 29.5 |
| 04/03/2024 |
29.71
|
8,779,300 | 29.09 | 30.33 | 29.01 | 2,748,670 | 1,081,500 | 60.0 |
| 01/03/2024 |
28.88
|
4,662,900 | 28.84 | 29.09 | 28.51 | 485,100 | 1,293,300 | -28.0 |
| 29/02/2024 |
28.64
|
13,925,900 | 26.90 | 28.64 | 26.74 | 1,766,300 | 347,910 | 48.2 |
| 28/02/2024 |
26.78
|
1,789,100 | 27.15 | 27.15 | 26.61 | 287,600 | 52,600 | 7.6 |
| 27/02/2024 |
26.94
|
3,756,500 | 26.40 | 27.11 | 26.20 | 607,300 | 282,267 | 10.6 |
| 26/02/2024 |
26.24
|
2,268,300 | 26.24 | 26.36 | 25.91 | 132,000 | 487,700 | -11.3 |
| 23/02/2024 |
26.24
|
3,853,800 | 26.94 | 26.94 | 26.16 | 70,900 | 222,141 | -4.9 |
| 22/02/2024 |
26.78
|
1,659,200 | 26.86 | 27.11 | 26.78 | 48,800 | 98,600 | -1.6 |
| 21/02/2024 |
27.11
|
6,967,200 | 26.28 | 27.69 | 26.20 | 1,320,056 | 97,005 | 39.9 |
| 20/02/2024 |
26.20
|
2,356,500 | 25.95 | 26.28 | 25.83 | 347,200 | 80,522 | 8.4 |
| 19/02/2024 |
25.87
|
1,586,400 | 25.95 | 26.03 | 25.58 | 117,374 | 123,200 | -0.2 |
| 16/02/2024 |
25.95
|
1,201,300 | 25.99 | 26.24 | 25.91 | 65,100 | 222,400 | -5.0 |
| 15/02/2024 |
25.99
|
1,539,000 | 25.87 | 26.07 | 25.79 | 86,500 | 5,505 | 2.5 |
| 14/02/2024 |
12.98
|
5,455,500 | 13.47 | 13.47 | 12.77 | 556,700 | 625,000 | -1.1 |
| 13/02/2024 |
12.98
|
5,455,500 | 13.47 | 13.47 | 12.77 | 556,700 | 625,000 | -1.1 |
| 12/02/2024 |
27.15
|
2,671,900 | 27.40 | 27.40 | 26.82 | 424,000 | 1,948,900 | -49.8 |
| 09/02/2024 |
31.16
|
1,282,400 | 31.24 | 31.24 | 30.83 | 366,400 | 160,700 | 7.8 |
| 08/02/2024 |
28.93
|
2,251,800 | 28.26 | 28.93 | 28.10 | 438,400 | 552,800 | -3.7 |
| 07/02/2024 |
25.79
|
1,065,600 | 25.87 | 25.87 | 25.62 | 243,200 | 20,950 | 6.9 |
| 06/02/2024 |
25.70
|
919,100 | 25.50 | 25.79 | 25.45 | 97,900 | 13,851 | 2.6 |
| 05/02/2024 |
25.50
|
1,037,400 | 25.33 | 25.62 | 25.21 | 231,900 | 21,600 | 6.5 |
| 02/02/2024 |
25.21
|
2,099,600 | 25.21 | 25.99 | 25.21 | 14,800 | 30,800 | -0.5 |
| 01/02/2024 |
25.21
|
1,776,700 | 25.37 | 25.54 | 25.12 | 47,300 | 700,500 | -20.0 |
| 31/01/2024 |
25.54
|
1,176,700 | 25.70 | 25.79 | 25.45 | 8,800 | 111,100 | -3.2 |
| 30/01/2024 |
25.62
|
1,065,900 | 25.66 | 25.74 | 25.45 | 29,900 | 180,900 | -4.7 |
| 29/01/2024 |
25.74
|
977,800 | 25.83 | 25.83 | 25.62 | 201,200 | 150,000 | 1.6 |
| 26/01/2024 |
25.74
|
1,230,100 | 25.91 | 25.91 | 25.66 | 25,000 | 205,100 | -5.6 |
| 25/01/2024 |
25.79
|
1,483,000 | 25.54 | 25.79 | 25.37 | 500,400 | 204,300 | 9.2 |
| 24/01/2024 |
25.54
|
932,600 | 25.66 | 25.70 | 25.54 | 190,500 | 4,400 | 5.8 |
| 23/01/2024 |
25.66
|
1,162,400 | 25.79 | 25.83 | 25.54 | 322,700 | 78,400 | 7.6 |
| 22/01/2024 |
25.79
|
2,108,200 | 25.95 | 25.95 | 25.45 | 30,600 | 121,100 | -2.8 |
| 19/01/2024 |
25.95
|
2,158,900 | 25.91 | 26.12 | 25.91 | 1,001,400 | 10,000 | 31.2 |
| 18/01/2024 |
25.87
|
3,498,800 | 24.96 | 26.12 | 24.96 | 413,500 | 56,200 | 11.1 |
| 17/01/2024 |
24.92
|
1,598,700 | 24.55 | 25.04 | 24.46 | 238,400 | 265,100 | -0.8 |
| 16/01/2024 |
24.46
|
1,951,300 | 24.55 | 24.67 | 24.13 | 1,800 | 1,364,100 | -40.0 |
| 15/01/2024 |
24.67
|
717,600 | 24.83 | 24.88 | 24.67 | 43,800 | 336,000 | -8.7 |
| 12/01/2024 |
24.71
|
2,859,900 | 24.88 | 24.88 | 24.59 | 145,600 | 1,216,300 | -32.1 |