| 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) |
-1.90 | -8.98% | 210,735,300 | -1,575,700 | 0 |
19.25
34.45
20
|
|
2 tháng
(2026-07-20) |
-0.75 | -3.75% | 416,498,100 | -1,575,700 | 0 |
18.45
34.45
20
|
|
3 tháng
(2026-06-19) |
-5.35 | -21.75% | 574,015,400 | -1,575,700 | 0 |
18.45
34.45
20
|
|
6 tháng
(2026-03-23) |
-5.20 | -21.28% | 1,098,518,300 | -1,575,700 | 0 |
18.45
34.45
20
|
|
12 tháng
(2025-09-22) |
-10.83 | -36.01% | 2,502,451,200 | -1,575,700 | 0 |
14.41
34.45
20
|
|
24 tháng
(2024-09-27) |
-6.58 | -25.49% | 4,824,837,500 | -1,575,700 | 0 |
14.10
34.97
20
|
|
36 tháng
(2023-10-03) |
-2.09 | -9.81% | 6,375,526,000 | -1,575,700 | 0 |
10.75
34.97
20
|
|
60 tháng
(2021-10-13) |
-5.01 | -20.66% | 8,926,251,200 | 1,996,745 | -101.9 |
9.27
34.97
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
26.17
|
5,531,300 | 26.23 | 26.45 | 25.73 | 0 | 0 | 0 |
| 29/05/2024 |
26.66
|
3,826,100 | 26.77 | 26.99 | 26.17 | 0 | 0 | 0 |
| 28/05/2024 |
26.77
|
6,299,000 | 26.23 | 26.86 | 26.23 | 0 | 0 | 0 |
| 27/05/2024 |
26.09
|
4,765,900 | 26.31 | 26.58 | 26.01 | 0 | 0 | 0 |
| 24/05/2024 |
26.31
|
9,856,900 | 27.16 | 27.43 | 25.79 | 0 | 0 | 0 |
| 23/05/2024 |
27.43
|
6,339,300 | 27.32 | 27.49 | 26.39 | 0 | 0 | 0 |
| 22/05/2024 |
27.43
|
8,228,600 | 27.98 | 28.42 | 27.38 | 0 | 0 | 0 |
| 21/05/2024 |
27.87
|
5,080,200 | 27.54 | 27.87 | 27.21 | 0 | 0 | 0 |
| 20/05/2024 |
27.54
|
9,166,100 | 27.21 | 27.87 | 27.08 | 0 | 0 | 0 |
| 17/05/2024 |
10.75
|
13,099,900 | 10.97 | 11.08 | 10.67 | 0 | 0 | 0 |
| 16/05/2024 |
26.75
|
4,261,000 | 27.05 | 27.08 | 26.72 | 0 | 0 | 0 |
| 15/05/2024 |
26.64
|
7,971,700 | 26.17 | 26.99 | 26.17 | 0 | 0 | 0 |
| 14/05/2024 |
26.14
|
3,254,400 | 26.34 | 26.53 | 26.12 | 0 | 0 | 0 |
| 13/05/2024 |
26.28
|
3,939,900 | 26.36 | 26.64 | 26.09 | 0 | 0 | 0 |
| 10/05/2024 |
26.20
|
4,183,900 | 26.34 | 26.45 | 25.95 | 0 | 0 | 0 |
| 09/05/2024 |
26.34
|
5,622,500 | 26.64 | 26.77 | 26.06 | 0 | 0 | 0 |
| 08/05/2024 |
26.61
|
5,317,000 | 26.01 | 26.86 | 26.01 | 0 | 0 | 0 |
| 07/05/2024 |
26.34
|
4,331,300 | 26.72 | 26.72 | 26.20 | 0 | 0 | 0 |
| 06/05/2024 |
26.61
|
5,341,600 | 25.98 | 26.86 | 25.87 | 0 | 0 | 0 |
| 03/05/2024 |
25.62
|
4,295,500 | 25.79 | 26.12 | 25.57 | 0 | 0 | 0 |
| 02/05/2024 |
25.43
|
4,282,300 | 25.79 | 25.81 | 25.07 | 0 | 0 | 0 |
| 01/05/2024 |
23.32
|
3,824,400 | 23.37 | 23.43 | 23.13 | 0 | 0 | 0 |
| 30/04/2024 |
10.75
|
13,099,900 | 10.97 | 11.08 | 10.67 | 0 | 0 | 0 |
| 29/04/2024 |
10.75
|
13,099,900 | 10.97 | 11.08 | 10.67 | 0 | 0 | 0 |
| 26/04/2024 |
25.79
|
4,847,400 | 25.51 | 26.01 | 25.27 | 0 | 0 | 0 |
| 25/04/2024 |
25.79
|
3,723,400 | 26.01 | 26.06 | 25.68 | 0 | 0 | 0 |
| 24/04/2024 |
26.06
|
8,141,200 | 25.43 | 26.31 | 25.35 | 0 | 0 | 0 |
| 23/04/2024 |
24.99
|
6,489,800 | 25.79 | 25.95 | 24.69 | 0 | 0 | 0 |
| 22/04/2024 |
25.92
|
5,626,800 | 25.51 | 26.34 | 25.24 | 0 | 0 | 0 |
| 19/04/2024 |
24.69
|
10,385,000 | 24.42 | 25.84 | 24.42 | 0 | 0 | 0 |
| 18/04/2024 |
10.75
|
13,099,900 | 10.97 | 11.08 | 10.67 | 0 | 0 | 0 |
| 17/04/2024 |
24.74
|
6,900,500 | 26.56 | 26.56 | 24.74 | 0 | 0 | 0 |
| 16/04/2024 |
26.23
|
9,115,300 | 26.61 | 26.61 | 25.46 | 0 | 0 | 0 |
| 15/04/2024 |
26.61
|
9,036,500 | 28.37 | 28.75 | 26.61 | 0 | 0 | 0 |
| 12/04/2024 |
28.59
|
4,884,100 | 28.37 | 28.64 | 27.93 | 0 | 0 | 0 |
| 11/04/2024 |
27.98
|
4,484,000 | 27.27 | 28.20 | 27.27 | 0 | 0 | 0 |
| 10/04/2024 |
27.87
|
2,762,700 | 28.37 | 28.37 | 27.82 | 0 | 0 | 0 |
| 09/04/2024 |
28.31
|
4,962,300 | 27.43 | 28.31 | 27.41 | 0 | 0 | 0 |
| 08/04/2024 |
27.27
|
7,055,600 | 27.30 | 27.87 | 27.05 | 0 | 0 | 0 |
| 05/04/2024 |
27.27
|
7,670,800 | 28.26 | 28.31 | 27.27 | 0 | 0 | 0 |
| 04/04/2024 |
28.53
|
5,630,600 | 28.53 | 28.97 | 28.37 | 0 | 0 | 0 |
| 03/04/2024 |
28.59
|
8,056,900 | 29.41 | 29.85 | 28.59 | 0 | 0 | 0 |
| 02/04/2024 |
29.41
|
12,117,500 | 29.08 | 29.41 | 28.53 | 0 | 0 | 0 |
| 01/04/2024 |
29.41
|
8,169,600 | 29.30 | 29.85 | 28.86 | 0 | 0 | 0 |
| 29/03/2024 |
29.52
|
3,793,300 | 29.52 | 29.90 | 29.30 | 0 | 0 | 0 |
| 28/03/2024 |
29.46
|
9,002,800 | 29.35 | 30.18 | 29.08 | 0 | 0 | 0 |
| 27/03/2024 |
28.97
|
4,596,600 | 29.35 | 29.35 | 28.75 | 0 | 0 | 0 |
| 26/03/2024 |
29.19
|
4,698,600 | 28.53 | 29.19 | 28.26 | 0 | 0 | 0 |
| 25/03/2024 |
28.53
|
8,205,100 | 29.46 | 29.63 | 28.48 | 0 | 0 | 0 |
| 22/03/2024 |
29.46
|
9,072,300 | 29.63 | 30.18 | 29.30 | 0 | 0 | 0 |
| 21/03/2024 |
29.63
|
8,240,100 | 29.79 | 30.29 | 29.19 | 0 | 0 | 0 |
| 20/03/2024 |
29.19
|
9,866,800 | 27.98 | 29.30 | 27.76 | 0 | 0 | 0 |
| 19/03/2024 |
27.82
|
5,305,200 | 28.64 | 28.80 | 27.82 | 0 | 0 | 0 |
| 18/03/2024 |
28.37
|
21,562,700 | 29.30 | 29.68 | 27.41 | 0 | 0 | 0 |
| 15/03/2024 |
29.46
|
10,208,000 | 28.69 | 30.18 | 28.26 | 0 | 0 | 0 |
| 14/03/2024 |
28.64
|
10,358,700 | 28.59 | 29.52 | 28.20 | 0 | 0 | 0 |
| 13/03/2024 |
28.31
|
13,475,100 | 26.72 | 28.31 | 26.53 | 0 | 0 | 0 |
| 12/03/2024 |
26.50
|
7,382,900 | 26.34 | 26.64 | 26.12 | 0 | 0 | 0 |
| 11/03/2024 |
26.14
|
8,024,400 | 26.25 | 26.69 | 26.06 | 0 | 0 | 0 |
| 08/03/2024 |
26.25
|
10,127,700 | 27.27 | 27.27 | 26.25 | 0 | 0 | 0 |
| 07/03/2024 |
26.99
|
15,313,000 | 26.03 | 27.60 | 26.03 | 0 | 0 | 0 |
| 06/03/2024 |
25.90
|
7,331,500 | 26.28 | 26.94 | 25.79 | 0 | 0 | 0 |
| 05/03/2024 |
26.23
|
10,167,500 | 25.70 | 26.23 | 25.35 | 0 | 0 | 0 |
| 04/03/2024 |
25.70
|
4,882,600 | 26.06 | 26.06 | 25.62 | 0 | 0 | 0 |
| 01/03/2024 |
25.70
|
8,593,000 | 25.29 | 26.14 | 25.24 | 0 | 0 | 0 |
| 29/02/2024 |
25.02
|
9,424,600 | 24.96 | 25.43 | 24.83 | 0 | 0 | 0 |
| 28/02/2024 |
24.77
|
5,344,300 | 25.02 | 25.02 | 24.61 | 0 | 0 | 0 |
| 27/02/2024 |
24.94
|
6,491,700 | 24.80 | 25.24 | 24.69 | 0 | 0 | 0 |
| 26/02/2024 |
24.80
|
7,435,300 | 23.87 | 24.91 | 23.76 | 0 | 0 | 0 |
| 23/02/2024 |
23.89
|
7,787,100 | 24.31 | 24.61 | 23.89 | 0 | 0 | 0 |
| 22/02/2024 |
24.28
|
4,365,300 | 24.42 | 24.58 | 24.25 | 0 | 0 | 0 |
| 21/02/2024 |
24.58
|
4,971,000 | 24.69 | 24.72 | 24.36 | 0 | 0 | 0 |
| 20/02/2024 |
24.69
|
6,306,700 | 24.88 | 25.21 | 24.63 | 0 | 0 | 0 |
| 19/02/2024 |
24.69
|
8,327,600 | 24.69 | 24.74 | 24.20 | 0 | 0 | 0 |
| 16/02/2024 |
24.69
|
5,959,300 | 24.80 | 24.94 | 24.58 | 0 | 0 | 0 |
| 15/02/2024 |
24.77
|
7,328,700 | 24.74 | 25.05 | 24.69 | 0 | 0 | 0 |
| 14/02/2024 |
10.75
|
13,099,900 | 10.97 | 11.08 | 10.67 | 0 | 0 | 0 |
| 13/02/2024 |
10.75
|
13,099,900 | 10.97 | 11.08 | 10.67 | 0 | 0 | 0 |
| 12/02/2024 |
18.19
|
2,530,500 | 18.44 | 18.44 | 18.16 | 0 | 0 | 0 |
| 09/02/2024 |
25.49
|
6,321,500 | 25.40 | 25.57 | 25.13 | 0 | 0 | 0 |
| 08/02/2024 |
23.81
|
3,360,700 | 22.69 | 24.14 | 22.60 | 0 | 0 | 0 |
| 07/02/2024 |
24.74
|
4,952,100 | 24.69 | 24.94 | 24.55 | 0 | 0 | 0 |
| 06/02/2024 |
24.58
|
7,010,200 | 24.22 | 24.94 | 24.17 | 0 | 0 | 0 |
| 05/02/2024 |
24.09
|
5,832,000 | 24.14 | 24.25 | 23.92 | 0 | 0 | 0 |
| 02/02/2024 |
24.00
|
9,589,400 | 23.98 | 24.28 | 23.95 | 0 | 0 | 0 |
| 01/02/2024 |
23.73
|
5,199,700 | 23.59 | 23.73 | 23.48 | 0 | 0 | 0 |
| 31/01/2024 |
23.54
|
11,020,600 | 23.21 | 23.92 | 23.15 | 0 | 0 | 0 |
| 30/01/2024 |
23.07
|
3,707,000 | 23.07 | 23.18 | 22.88 | 0 | 0 | 0 |
| 29/01/2024 |
23.07
|
3,372,200 | 23.46 | 23.48 | 23.04 | 0 | 0 | 0 |
| 26/01/2024 |
23.32
|
2,958,800 | 23.35 | 23.54 | 23.32 | 0 | 0 | 0 |
| 25/01/2024 |
23.37
|
2,119,600 | 23.54 | 23.54 | 23.26 | 0 | 0 | 0 |
| 24/01/2024 |
23.46
|
7,701,900 | 23.29 | 23.70 | 23.26 | 0 | 0 | 0 |
| 23/01/2024 |
23.29
|
4,223,200 | 23.21 | 23.43 | 23.13 | 0 | 0 | 0 |
| 22/01/2024 |
23.21
|
3,709,600 | 23.37 | 23.37 | 22.88 | 0 | 0 | 0 |
| 19/01/2024 |
23.15
|
3,368,200 | 23.37 | 23.40 | 23.04 | 0 | 0 | 0 |
| 18/01/2024 |
23.10
|
2,495,700 | 23.18 | 23.46 | 23.07 | 0 | 0 | 0 |
| 17/01/2024 |
23.04
|
5,977,300 | 22.93 | 23.70 | 22.91 | 0 | 0 | 0 |
| 16/01/2024 |
22.88
|
3,032,100 | 22.50 | 22.88 | 22.39 | 0 | 0 | 0 |
| 15/01/2024 |
22.50
|
4,164,600 | 23.18 | 23.24 | 22.50 | 0 | 0 | 0 |
| 12/01/2024 |
23.04
|
4,644,400 | 23.04 | 23.35 | 22.91 | 0 | 0 | 0 |