| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.70 | -7.78% | 411,243,500 | -905,421 | 101.0 |
20.05
22.05
21.25
|
|
2 tháng
(2026-08-10) |
-1.95 | -8.82% | 772,394,500 | -13,912,021 | -175.3 |
20.05
22.25
21.25
|
|
3 tháng
(2026-07-10) |
-2.80 | -12.20% | 1,339,100,200 | 24,233,179 | 640.9 |
20.05
22.95
21.25
|
|
6 tháng
(2026-04-13) |
-5.12 | -20.27% | 2,763,623,900 | -71,926,821 | -1,749.3 |
20.05
25.95
21.25
|
|
12 tháng
(2025-10-13) |
-6.21 | -23.57% | 7,736,153,200 | 174,721,079 | 5,188.8 |
20.05
26.73
21.25
|
|
24 tháng
(2024-10-18) |
-0.27 | -1.31% | 16,585,388,400 | -10,237,299 | -1,409.4 |
16.14
27.59
21.25
|
|
36 tháng
(2023-10-24) |
3.62 | 21.91% | 22,275,354,700 | -160,931,030 | -5,381.6 |
15.70
27.59
21.25
|
|
60 tháng
(2021-11-03) |
-8.83 | -30.47% | 34,285,743,600 | -116,332,677 | -8,654.4 |
8.33
29.61
21.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2022 |
23.93
|
20,100,700 | 23.96 | 24.16 | 23.85 | 3,760,500 | 2,898,500 | 40.1 |
| 31/12/2021 |
23.75
|
13,781,200 | 23.55 | 23.88 | 23.47 | 411,000 | 220,200 | 8.9 |
| 30/12/2021 |
23.39
|
10,285,000 | 23.70 | 23.70 | 23.39 | 232,500 | 3,316,000 | -141.4 |
| 29/12/2021 |
23.44
|
15,118,200 | 23.44 | 23.70 | 23.29 | 495,500 | 359,900 | 6.3 |
| 28/12/2021 |
23.44
|
12,356,700 | 23.49 | 23.90 | 23.34 | 2,002,700 | 1,352,500 | 30.1 |
| 27/12/2021 |
23.49
|
10,675,000 | 23.83 | 23.85 | 23.32 | 1,335,900 | 1,651,700 | -14.2 |
| 24/12/2021 |
23.57
|
19,168,600 | 23.19 | 23.88 | 23.16 | 852,200 | 3,864,900 | -138.3 |
| 23/12/2021 |
23.01
|
26,674,000 | 23.09 | 23.09 | 22.57 | 1,010,900 | 1,591,700 | -25.8 |
| 22/12/2021 |
23.09
|
24,665,900 | 23.70 | 23.80 | 23.09 | 2,465,500 | 2,691,600 | -10.2 |
| 21/12/2021 |
23.60
|
17,094,400 | 24.01 | 24.03 | 23.60 | 782,300 | 3,352,300 | -119.1 |
| 20/12/2021 |
24.01
|
9,986,400 | 23.90 | 24.24 | 23.80 | 1,940,100 | 679,100 | 59.1 |
| 17/12/2021 |
23.90
|
22,015,600 | 24.24 | 24.34 | 23.85 | 2,406,700 | 5,641,100 | -151.3 |
| 16/12/2021 |
24.31
|
11,030,000 | 24.62 | 24.62 | 24.21 | 2,342,800 | 1,070,000 | 60.7 |
| 15/12/2021 |
24.47
|
9,045,500 | 24.57 | 24.88 | 24.42 | 1,145,300 | 762,000 | 18.5 |
| 14/12/2021 |
24.42
|
35,676,800 | 23.83 | 25.13 | 23.65 | 998,900 | 12,087,700 | -533.2 |
| 13/12/2021 |
23.83
|
14,309,600 | 23.83 | 24.13 | 23.70 | 1,825,661 | 3,842,278 | -88.4 |
| 10/12/2021 |
23.80
|
19,427,400 | 24.08 | 24.16 | 23.75 | 927,000 | 3,795,500 | -134.3 |
| 09/12/2021 |
24.11
|
10,320,400 | 24.01 | 24.21 | 23.96 | 901,200 | 1,807,100 | -42.6 |
| 08/12/2021 |
24.16
|
11,108,800 | 24.52 | 24.52 | 24.08 | 1,129,400 | 2,272,900 | -54.4 |
| 07/12/2021 |
24.37
|
21,935,200 | 23.78 | 24.37 | 23.55 | 4,186,800 | 5,814,700 | -76.0 |
| 06/12/2021 |
23.42
|
34,633,900 | 24.31 | 24.54 | 23.29 | 1,788,000 | 1,916,600 | -6.6 |
| 03/12/2021 |
24.42
|
21,682,500 | 24.98 | 25.16 | 24.42 | 1,198,500 | 1,839,400 | -30.5 |
| 02/12/2021 |
24.88
|
12,832,300 | 25.18 | 25.21 | 24.88 | 1,774,300 | 3,981,200 | -107.9 |
| 01/12/2021 |
25.08
|
13,823,900 | 25.34 | 25.34 | 25.03 | 2,348,000 | 2,900,200 | -27.2 |
| 30/11/2021 |
25.06
|
22,176,200 | 25.06 | 25.57 | 24.83 | 700,800 | 3,133,300 | -118.8 |
| 29/11/2021 |
24.77
|
21,801,500 | 24.67 | 25.03 | 24.67 | 2,503,600 | 3,280,300 | -37.2 |
| 26/11/2021 |
25.11
|
26,729,700 | 25.24 | 25.57 | 25.08 | 169,500 | 2,995,200 | -139.5 |
| 25/11/2021 |
25.21
|
21,763,400 | 24.93 | 25.26 | 24.93 | 552,600 | 4,525,900 | -194.9 |
| 24/11/2021 |
24.90
|
27,126,800 | 25.34 | 25.44 | 24.83 | 1,393,100 | 3,669,700 | -111.0 |
| 23/11/2021 |
25.36
|
15,649,600 | 25.03 | 25.49 | 24.88 | 181,300 | 439,100 | -12.7 |
| 22/11/2021 |
24.90
|
22,630,400 | 24.67 | 25.18 | 24.57 | 1,179,300 | 1,540,000 | -17.4 |
| 19/11/2021 |
24.57
|
48,471,400 | 25.39 | 25.44 | 24.52 | 1,902,800 | 7,704,700 | -284.5 |
| 18/11/2021 |
25.57
|
58,606,300 | 26.31 | 26.31 | 25.39 | 4,561,800 | 9,293,500 | -237.9 |
| 17/11/2021 |
26.31
|
30,002,700 | 26.62 | 26.92 | 26.31 | 1,560,100 | 3,628,608 | -107.6 |
| 16/11/2021 |
26.62
|
39,777,000 | 27.28 | 27.44 | 26.62 | 2,339,200 | 3,264,900 | -48.9 |
| 15/11/2021 |
27.44
|
30,647,000 | 27.90 | 27.95 | 27.28 | 3,187,900 | 2,331,700 | 46.0 |
| 12/11/2021 |
27.95
|
20,846,900 | 27.59 | 28.05 | 27.54 | 1,255,800 | 2,694,900 | -77.5 |
| 11/11/2021 |
27.64
|
54,292,800 | 28.15 | 28.31 | 27.44 | 2,290,800 | 7,714,600 | -294.8 |
| 10/11/2021 |
28.31
|
43,376,600 | 28.92 | 28.97 | 28.26 | 476,900 | 2,468,500 | -110.8 |
| 09/11/2021 |
28.92
|
24,717,300 | 29.07 | 29.48 | 28.87 | 5,466,700 | 2,426,100 | 173.3 |
| 08/11/2021 |
29.07
|
21,255,400 | 29.13 | 29.18 | 28.77 | 4,380,500 | 1,405,100 | 168.8 |
| 05/11/2021 |
28.97
|
19,377,600 | 28.82 | 29.18 | 28.51 | 3,370,300 | 1,215,700 | 122.5 |
| 04/11/2021 |
28.82
|
14,849,100 | 28.46 | 29.13 | 28.46 | 1,734,700 | 1,385,700 | 20.3 |
| 03/11/2021 |
28.46
|
29,867,100 | 28.77 | 28.82 | 28.31 | 5,718,000 | 952,200 | 266.4 |
| 02/11/2021 |
28.41
|
25,669,500 | 28.41 | 28.87 | 28.26 | 790,400 | 2,020,900 | -68.6 |
| 01/11/2021 |
28.51
|
45,218,500 | 29.23 | 29.23 | 28.51 | 1,410,200 | 5,410,500 | -224.6 |
| 29/10/2021 |
29.23
|
23,878,000 | 29.69 | 29.74 | 29.23 | 1,712,500 | 2,388,400 | -38.6 |
| 28/10/2021 |
29.69
|
21,923,800 | 29.64 | 29.79 | 29.33 | 5,189,000 | 1,815,600 | 195.4 |
| 27/10/2021 |
29.64
|
28,938,100 | 28.82 | 29.64 | 28.82 | 5,778,800 | 1,271,000 | 259.4 |
| 26/10/2021 |
28.82
|
27,910,500 | 28.05 | 28.82 | 27.74 | 3,065,400 | 1,856,100 | 66.9 |
| 25/10/2021 |
28.20
|
41,605,900 | 28.92 | 29.02 | 28.20 | 323,300 | 2,852,300 | -140.7 |
| 22/10/2021 |
29.02
|
19,849,100 | 29.38 | 29.59 | 29.02 | 163,800 | 773,400 | -34.8 |
| 21/10/2021 |
29.28
|
39,192,300 | 29.28 | 29.79 | 28.97 | 627,500 | 6,010,900 | -310.1 |
| 20/10/2021 |
29.13
|
34,660,900 | 29.38 | 29.43 | 28.56 | 269,500 | 6,595,700 | -358.8 |
| 19/10/2021 |
29.28
|
23,720,900 | 29.48 | 29.69 | 29.23 | 2,022,700 | 4,270,800 | -129.1 |
| 18/10/2021 |
29.64
|
20,737,100 | 29.48 | 29.89 | 29.43 | 2,297,700 | 5,474,000 | -184.1 |
| 15/10/2021 |
29.33
|
18,520,000 | 29.33 | 29.53 | 29.18 | 1,520,400 | 1,546,300 | -1.5 |
| 14/10/2021 |
29.07
|
19,279,700 | 29.07 | 29.38 | 29.02 | 1,937,000 | 4,891,200 | -168.2 |
| 13/10/2021 |
29.07
|
15,582,700 | 29.18 | 29.38 | 28.92 | 584,500 | 3,202,700 | -149.2 |
| 12/10/2021 |
29.18
|
18,107,600 | 29.33 | 29.48 | 29.07 | 1,116,900 | 3,208,600 | -119.5 |
| 11/10/2021 |
29.28
|
25,548,600 | 28.72 | 29.33 | 28.51 | 3,098,900 | 2,300,500 | 65.7 |
| 08/10/2021 |
28.51
|
21,693,600 | 28.56 | 28.77 | 28.26 | 1,185,000 | 2,537,900 | -75.4 |
| 07/10/2021 |
28.46
|
26,772,300 | 28.87 | 29.02 | 28.41 | 625,900 | 4,659,100 | -225.9 |
| 06/10/2021 |
28.72
|
26,766,100 | 28.56 | 28.82 | 28.36 | 307,100 | 3,417,000 | -173.9 |
| 05/10/2021 |
28.31
|
26,571,500 | 28.41 | 28.61 | 28.20 | 110,300 | 8,576,000 | -468.4 |
| 04/10/2021 |
28.41
|
45,357,500 | 27.59 | 28.61 | 27.59 | 272,000 | 2,610,600 | -128.1 |
| 01/10/2021 |
27.33
|
30,478,300 | 27.08 | 27.49 | 26.98 | 7,836,855 | 8,551,755 | -38.0 |
| 30/09/2021 |
27.08
|
23,148,500 | 27.49 | 27.49 | 27.03 | 2,174,000 | 5,610,000 | -182.3 |
| 29/09/2021 |
27.28
|
34,898,800 | 26.98 | 27.44 | 26.92 | 813,800 | 2,798,700 | -105.7 |
| 28/09/2021 |
26.92
|
35,611,100 | 25.90 | 26.98 | 25.90 | 3,002,900 | 1,155,300 | 95.4 |
| 27/09/2021 |
26.00
|
28,469,400 | 26.31 | 26.62 | 26.00 | 1,033,400 | 3,751,600 | -139.8 |
| 24/09/2021 |
26.00
|
15,884,400 | 26.11 | 26.46 | 25.95 | 638,500 | 3,130,700 | -127.3 |
| 23/09/2021 |
26.11
|
17,773,400 | 26.26 | 26.57 | 26.05 | 218,700 | 1,962,800 | -89.6 |
| 22/09/2021 |
26.05
|
13,143,800 | 26.00 | 26.16 | 25.90 | 183,400 | 599,500 | -21.1 |
| 21/09/2021 |
26.00
|
28,847,000 | 25.90 | 26.21 | 25.70 | 79,800 | 1,993,600 | -97.1 |
| 20/09/2021 |
26.26
|
32,328,300 | 26.82 | 26.82 | 26.05 | 1,558,800 | 1,821,100 | -13.7 |
| 17/09/2021 |
26.51
|
24,548,600 | 26.31 | 26.62 | 26.26 | 3,544,500 | 4,782,300 | -63.7 |
| 16/09/2021 |
26.26
|
17,982,000 | 26.62 | 26.77 | 26.26 | 2,600,300 | 2,102,100 | 26.3 |
| 15/09/2021 |
26.41
|
25,908,900 | 25.64 | 26.62 | 25.54 | 1,476,700 | 1,138,900 | 16.9 |
| 14/09/2021 |
25.75
|
22,432,900 | 26.00 | 26.11 | 25.70 | 635,100 | 4,507,900 | -195.8 |
| 13/09/2021 |
26.00
|
27,227,400 | 26.36 | 26.36 | 25.95 | 1,151,600 | 2,687,500 | -77.9 |
| 10/09/2021 |
26.36
|
17,217,900 | 26.62 | 26.72 | 26.31 | 2,909,300 | 2,025,300 | 42.7 |
| 09/09/2021 |
26.57
|
36,718,200 | 26.41 | 26.82 | 26.36 | 1,524,600 | 1,543,700 | -1.0 |
| 08/09/2021 |
26.26
|
33,040,000 | 25.95 | 26.57 | 25.80 | 1,628,800 | 1,943,800 | -16.1 |
| 07/09/2021 |
25.95
|
31,246,800 | 26.41 | 26.62 | 25.90 | 1,704,200 | 2,863,300 | -61.1 |
| 06/09/2021 |
26.21
|
48,098,900 | 25.34 | 26.31 | 25.29 | 4,368,800 | 3,650,300 | 36.7 |
| 01/09/2021 |
25.18
|
15,066,500 | 25.08 | 25.36 | 25.03 | 1,042,500 | 1,012,700 | 1.5 |
| 31/08/2021 |
25.24
|
25,872,600 | 25.08 | 25.44 | 24.98 | 2,889,500 | 3,305,900 | -20.5 |
| 30/08/2021 |
24.93
|
17,004,600 | 24.57 | 24.95 | 24.39 | 1,835,478 | 2,117,878 | -13.6 |
| 27/08/2021 |
24.37
|
24,491,000 | 24.31 | 24.49 | 23.93 | 1,464,100 | 2,749,200 | -61.0 |
| 26/08/2021 |
24.42
|
13,857,800 | 24.88 | 24.88 | 24.34 | 1,373,000 | 2,360,300 | -47.6 |
| 25/08/2021 |
24.77
|
16,402,800 | 24.54 | 24.83 | 24.26 | 731,000 | 2,712,100 | -94.9 |
| 24/08/2021 |
24.44
|
21,929,400 | 24.37 | 24.70 | 24.31 | 1,268,900 | 2,165,700 | -42.9 |
| 23/08/2021 |
24.31
|
32,825,800 | 25.08 | 25.08 | 24.31 | 533,400 | 2,302,000 | -85.4 |
| 20/08/2021 |
25.08
|
49,333,500 | 26.00 | 26.11 | 24.67 | 1,365,800 | 3,175,300 | -89.8 |
| 19/08/2021 |
26.05
|
27,506,300 | 25.90 | 26.26 | 25.80 | 3,657,000 | 2,713,600 | 48.1 |
| 18/08/2021 |
25.80
|
20,163,600 | 25.85 | 26.05 | 25.54 | 319,300 | 1,392,400 | -53.9 |
| 17/08/2021 |
25.80
|
45,483,400 | 25.41 | 26.05 | 25.39 | 1,255,100 | 4,514,200 | -163.6 |
| 16/08/2021 |
25.31
|
22,222,700 | 25.08 | 25.34 | 25.06 | 2,777,200 | 4,427,100 | -81.3 |
| 13/08/2021 |
24.90
|
25,809,500 | 24.77 | 24.93 | 24.42 | 635,400 | 1,110,200 | -22.9 |