| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-1.60 | -9.44% | 23,300,300 | -574,076 | -11.8 |
15
16.95
15.20
|
|
2 tháng
(2026-08-06) |
-1.25 | -7.53% | 55,383,600 | -965,276 | -18.7 |
15
17.70
15.20
|
|
3 tháng
(2026-07-07) |
-2.65 | -14.72% | 103,459,600 | -968,976 | -20.1 |
15
18
15.20
|
|
6 tháng
(2026-04-08) |
-5.26 | -25.51% | 207,095,400 | -1,531,576 | -31.1 |
15
21.31
15.20
|
|
12 tháng
(2025-10-10) |
-9 | -36.96% | 822,221,800 | -11,367,276 | -295.3 |
15
25.54
15.20
|
|
24 tháng
(2024-10-15) |
-7.93 | -34.06% | 2,618,170,900 | -35,305,418 | -1,157.1 |
15
27.53
15.20
|
|
36 tháng
(2023-10-23) |
1.71 | 12.56% | 4,552,840,300 | -34,067,293 | -1,104.1 |
11.89
27.53
15.20
|
|
60 tháng
(2021-11-01) |
-3.32 | -17.77% | 6,520,643,300 | -27,037,759 | -992.2 |
6.95
27.53
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
22.51
|
5,516,200 | 22.90 | 22.90 | 22.40 | 400 | 1,958,800 | -58.0 |
| 25/03/2025 |
22.90
|
5,636,300 | 23.20 | 23.20 | 22.78 | 18,800 | 874,900 | -25.7 |
| 24/03/2025 |
22.97
|
10,010,800 | 22.48 | 22.97 | 22.36 | 310,300 | 2,156,400 | -54.5 |
| 21/03/2025 |
22.02
|
4,866,700 | 22.51 | 22.51 | 22.02 | 700 | 2,597,600 | -75.0 |
| 20/03/2025 |
22.51
|
7,182,300 | 22.74 | 22.74 | 22.02 | 72,500 | 2,580,100 | -72.9 |
| 19/03/2025 |
22.63
|
3,385,000 | 22.55 | 22.63 | 22.44 | 90,300 | 211,200 | -3.6 |
| 18/03/2025 |
22.51
|
4,908,100 | 22.51 | 22.82 | 22.44 | 9,200 | 570,800 | -16.6 |
| 17/03/2025 |
22.51
|
4,309,100 | 22.55 | 22.78 | 22.44 | 13,800 | 153,000 | -4.1 |
| 14/03/2025 |
22.48
|
15,227,100 | 23.28 | 23.28 | 22.40 | 171,300 | 6,214,100 | -179.4 |
| 13/03/2025 |
23.24
|
13,817,800 | 23.59 | 24.08 | 23.13 | 1,000,500 | 948,800 | 1.8 |
| 12/03/2025 |
23.09
|
9,424,700 | 23.55 | 23.62 | 23.09 | 129,600 | 1,434,800 | -39.7 |
| 11/03/2025 |
23.59
|
8,502,300 | 22.82 | 23.59 | 22.82 | 1,262,000 | 254,300 | 30.5 |
| 10/03/2025 |
23.09
|
10,645,100 | 23.51 | 23.51 | 23.05 | 1,003,900 | 1,339,300 | -10.2 |
| 07/03/2025 |
23.47
|
7,448,200 | 23.82 | 23.89 | 23.43 | 95,800 | 924,300 | -25.6 |
| 06/03/2025 |
23.74
|
7,659,100 | 23.59 | 23.74 | 23.43 | 1,524,000 | 871,800 | 20.0 |
| 05/03/2025 |
23.32
|
6,224,700 | 23.51 | 23.66 | 23.13 | 289,800 | 595,900 | -9.4 |
| 04/03/2025 |
23.36
|
7,921,100 | 23.20 | 23.36 | 22.78 | 1,265,400 | 1,476,400 | -6.6 |
| 03/03/2025 |
23.28
|
14,440,000 | 23.24 | 23.89 | 23.09 | 1,620,800 | 998,800 | 18.9 |
| 28/02/2025 |
22.67
|
8,516,900 | 22.59 | 22.82 | 22.36 | 492,000 | 160,600 | 9.8 |
| 27/02/2025 |
22.55
|
10,771,800 | 22.17 | 22.59 | 22.13 | 1,635,600 | 287,400 | 39.4 |
| 26/02/2025 |
21.98
|
8,158,100 | 21.86 | 22.17 | 21.75 | 1,266,700 | 63,100 | 34.5 |
| 25/02/2025 |
21.67
|
4,526,600 | 21.94 | 21.98 | 21.60 | 63,100 | 208,600 | -4.1 |
| 24/02/2025 |
21.75
|
6,597,600 | 21.52 | 22.02 | 21.48 | 307,600 | 808,100 | -14.2 |
| 21/02/2025 |
21.40
|
5,963,200 | 21.44 | 21.67 | 21.29 | 62,900 | 50,000 | 0.4 |
| 20/02/2025 |
21.33
|
3,760,200 | 21.52 | 21.60 | 21.21 | 27,000 | 87,800 | -1.7 |
| 19/02/2025 |
21.29
|
7,428,900 | 21.06 | 21.52 | 20.98 | 1,608,600 | 45,900 | 43.4 |
| 18/02/2025 |
20.83
|
3,737,900 | 20.91 | 21.17 | 20.79 | 0 | 77,500 | -2.1 |
| 17/02/2025 |
20.94
|
8,778,500 | 21.25 | 21.60 | 20.94 | 6,200 | 1,144,600 | -31.7 |
| 14/02/2025 |
21.02
|
7,085,800 | 20.83 | 21.17 | 20.79 | 250,600 | 1,041,200 | -21.7 |
| 13/02/2025 |
20.68
|
3,255,500 | 20.60 | 20.79 | 20.48 | 104,700 | 19,500 | 2.3 |
| 12/02/2025 |
20.48
|
2,586,500 | 20.83 | 20.83 | 20.48 | 0 | 360,400 | -9.7 |
| 11/02/2025 |
20.68
|
8,384,500 | 20.22 | 20.71 | 20.18 | 681,800 | 1,003,800 | -8.7 |
| 10/02/2025 |
20.06
|
3,612,300 | 20.26 | 20.37 | 20.03 | 0 | 82,200 | -2.2 |
| 07/02/2025 |
20.10
|
3,363,300 | 20.10 | 20.29 | 19.99 | 308,000 | 627,000 | -8.4 |
| 06/02/2025 |
20.10
|
2,375,900 | 20.26 | 20.33 | 20.06 | 5,900 | 45,800 | -1.1 |
| 05/02/2025 |
20.18
|
2,551,100 | 20.45 | 20.45 | 20.18 | 52,600 | 126,100 | -2.0 |
| 04/02/2025 |
20.29
|
4,468,000 | 19.91 | 20.37 | 19.83 | 315,000 | 171,200 | 3.7 |
| 24/01/2025 |
19.45
|
2,319,400 | 19.64 | 19.68 | 19.45 | 2,500 | 1,400 | 0.0 |
| 23/01/2025 |
19.64
|
4,441,400 | 19.49 | 19.76 | 19.37 | 206,400 | 129,500 | 2.0 |
| 22/01/2025 |
19.49
|
6,229,100 | 20.03 | 20.14 | 19.49 | 4,100 | 74,300 | -1.8 |
| 21/01/2025 |
20.03
|
3,987,900 | 20.33 | 20.48 | 20.03 | 4,600 | 467,900 | -12.2 |
| 20/01/2025 |
20.37
|
2,167,500 | 20.52 | 20.75 | 20.37 | 51,800 | 60,700 | -0.2 |
| 17/01/2025 |
20.41
|
2,472,000 | 20.52 | 20.52 | 20.37 | 36,200 | 15,100 | 0.6 |
| 16/01/2025 |
20.41
|
4,753,600 | 20.45 | 20.83 | 20.33 | 494,200 | 17,100 | 12.8 |
| 15/01/2025 |
20.33
|
2,943,200 | 20.52 | 20.56 | 20.29 | 7,000 | 24,700 | -0.5 |
| 14/01/2025 |
20.37
|
1,335,900 | 20.83 | 20.83 | 20.37 | 1,000 | 16,600 | -0.4 |
| 13/01/2025 |
20.71
|
3,091,800 | 20.33 | 20.87 | 20.18 | 11,300 | 76,400 | -1.8 |
| 10/01/2025 |
20.33
|
3,538,800 | 20.37 | 20.60 | 20.06 | 29,800 | 73,300 | -1.2 |
| 09/01/2025 |
20.37
|
2,130,900 | 20.68 | 20.75 | 20.37 | 6,000 | 153,400 | -4.0 |
| 08/01/2025 |
20.64
|
2,680,700 | 20.48 | 20.75 | 20.45 | 199,400 | 27,600 | 4.6 |
| 07/01/2025 |
20.48
|
3,992,700 | 20.56 | 20.87 | 20.41 | 35,600 | 489,900 | -12.2 |
| 06/01/2025 |
20.29
|
6,256,800 | 21.33 | 21.40 | 19.80 | 91,700 | 134,200 | -1.3 |
| 03/01/2025 |
21.25
|
4,662,500 | 21.75 | 21.75 | 21.21 | 31,700 | 215,500 | -5.1 |
| 02/01/2025 |
21.67
|
3,810,600 | 21.52 | 21.94 | 21.40 | 430,200 | 27,500 | 11.5 |
| 31/12/2024 |
21.25
|
3,848,600 | 21.44 | 21.75 | 21.25 | 85,100 | 59,400 | 0.7 |
| 30/12/2024 |
21.52
|
2,892,800 | 21.90 | 22.02 | 21.52 | 20,400 | 10,000 | 0.3 |
| 27/12/2024 |
21.86
|
6,642,200 | 21.86 | 22.28 | 21.79 | 269,000 | 329,400 | -1.7 |
| 26/12/2024 |
21.82
|
4,364,400 | 21.98 | 21.98 | 21.60 | 339,400 | 76,600 | 7.5 |
| 25/12/2024 |
21.90
|
6,247,600 | 22.17 | 22.17 | 21.79 | 40,900 | 383,900 | -9.8 |
| 24/12/2024 |
22.13
|
5,388,800 | 22.21 | 22.21 | 21.90 | 0 | 0 | 0 |
| 23/12/2024 |
22.05
|
7,842,000 | 22.13 | 22.28 | 21.98 | 271,000 | 1,380,320 | -32.1 |
| 20/12/2024 |
21.75
|
4,092,500 | 21.48 | 21.90 | 21.48 | 65,300 | 98,200 | -0.9 |
| 19/12/2024 |
21.71
|
6,143,600 | 21.60 | 21.82 | 21.52 | 650,600 | 6,200 | 18.2 |
| 18/12/2024 |
21.94
|
12,409,000 | 20.94 | 21.98 | 20.94 | 2,093,600 | 32,400 | 57.7 |
| 17/12/2024 |
20.83
|
3,651,600 | 20.64 | 21.06 | 20.52 | 231,500 | 54,300 | 4.8 |
| 16/12/2024 |
20.52
|
1,618,600 | 20.68 | 20.75 | 20.45 | 35,700 | 2,500 | 0.9 |
| 13/12/2024 |
20.48
|
3,499,700 | 20.83 | 20.83 | 20.41 | 10,500 | 27,400 | -0.5 |
| 12/12/2024 |
20.83
|
1,936,500 | 20.83 | 20.98 | 20.79 | 1,800 | 22,800 | -0.6 |
| 11/12/2024 |
20.83
|
3,340,000 | 21.06 | 21.17 | 20.75 | 19,900 | 506,066 | -13.3 |
| 10/12/2024 |
20.87
|
2,296,400 | 20.91 | 21.10 | 20.83 | 100 | 118,100 | -3.2 |
| 09/12/2024 |
20.91
|
3,578,700 | 20.87 | 21.17 | 20.87 | 2,300 | 201,800 | -5.5 |
| 06/12/2024 |
20.83
|
5,196,900 | 20.68 | 21.21 | 20.68 | 463,800 | 10,900 | 12.4 |
| 05/12/2024 |
20.79
|
4,296,100 | 20.06 | 20.83 | 19.91 | 241,700 | 57,600 | 5.0 |
| 04/12/2024 |
20.06
|
3,293,100 | 20.37 | 20.52 | 20.06 | 17,500 | 136,900 | -3.2 |
| 03/12/2024 |
20.45
|
2,519,800 | 20.68 | 20.87 | 20.45 | 3,200 | 1,500 | 0.0 |
| 02/12/2024 |
20.75
|
2,559,900 | 20.68 | 20.83 | 20.60 | 9,000 | 281,200 | -7.4 |
| 29/11/2024 |
20.60
|
2,509,900 | 20.22 | 20.60 | 20.22 | 418,100 | 28,400 | 10.4 |
| 28/11/2024 |
20.29
|
1,886,900 | 20.52 | 20.52 | 20.18 | 0 | 34,600 | -0.9 |
| 27/11/2024 |
20.37
|
2,946,200 | 20.45 | 20.68 | 20.33 | 11,000 | 1,089,300 | -28.8 |
| 26/11/2024 |
20.33
|
3,202,300 | 20.22 | 20.60 | 20.22 | 245,900 | 433,400 | -5.0 |
| 25/11/2024 |
20.22
|
1,784,400 | 20.10 | 20.37 | 20.06 | 174,800 | 41,000 | 3.5 |
| 22/11/2024 |
20.10
|
2,208,700 | 20.41 | 20.45 | 20.06 | 1,800 | 57,600 | -1.5 |
| 21/11/2024 |
20.33
|
1,577,100 | 20.14 | 20.33 | 20.06 | 39,200 | 61,600 | -0.6 |
| 20/11/2024 |
20.06
|
3,319,200 | 19.83 | 20.41 | 19.72 | 173,600 | 149,800 | 0.6 |
| 19/11/2024 |
19.83
|
2,186,700 | 20.18 | 20.33 | 19.80 | 34,000 | 16,000 | 0.5 |
| 18/11/2024 |
20.18
|
2,242,300 | 20.03 | 20.37 | 19.80 | 144,700 | 5,800 | 3.6 |
| 15/11/2024 |
19.99
|
7,716,800 | 20.48 | 20.48 | 19.76 | 171,000 | 377,300 | -5.5 |
| 14/11/2024 |
20.48
|
7,010,200 | 21.33 | 21.44 | 20.41 | 26,000 | 1,000,000 | -26.9 |
| 13/11/2024 |
21.37
|
3,275,600 | 21.44 | 21.63 | 21.33 | 5,900 | 98,400 | -2.6 |
| 12/11/2024 |
21.56
|
7,168,300 | 21.21 | 21.82 | 21.21 | 362,400 | 1,600 | 10.1 |
| 11/11/2024 |
21.21
|
5,064,000 | 21.10 | 21.40 | 20.91 | 0 | 101,000 | -2.8 |
| 08/11/2024 |
21.10
|
4,541,600 | 21.48 | 21.48 | 21.10 | 5,600 | 609,000 | -16.8 |
| 07/11/2024 |
21.44
|
6,467,000 | 21.44 | 21.86 | 21.37 | 2,000 | 1,250,700 | -35.2 |
| 06/11/2024 |
21.40
|
5,920,000 | 21.21 | 21.40 | 21.02 | 184,000 | 2,040,200 | -51.2 |
| 05/11/2024 |
21.10
|
4,151,600 | 21.21 | 21.21 | 20.87 | 0 | 1,177,300 | -32.4 |
| 04/11/2024 |
21.06
|
2,533,300 | 21.37 | 21.37 | 21.06 | 0 | 192,800 | -5.3 |
| 01/11/2024 |
21.29
|
2,477,600 | 21.40 | 21.44 | 21.14 | 0 | 427,700 | -11.9 |
| 31/10/2024 |
21.44
|
2,905,900 | 21.21 | 21.71 | 21.21 | 129,400 | 142,900 | -0.4 |
| 30/10/2024 |
21.21
|
5,637,200 | 21.40 | 21.52 | 21.02 | 21,700 | 1,021,500 | -27.8 |
| 29/10/2024 |
21.52
|
2,648,400 | 21.60 | 21.71 | 21.44 | 0 | 417,800 | -11.8 |