| 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) |
-2.15 | -12.91% | 19,103,000 | -844,055 | -17.1 |
14.50
16.65
14.65
|
|
2 tháng
(2026-08-10) |
-2.55 | -14.96% | 41,579,000 | -1,066,755 | -19.9 |
14.50
17.50
14.65
|
|
3 tháng
(2026-07-10) |
-4.40 | -23.28% | 72,750,300 | -3,706,055 | -64.5 |
14.50
19.15
14.65
|
|
6 tháng
(2026-04-13) |
-11.18 | -43.54% | 179,210,600 | -16,333,155 | -370.5 |
14.50
26.05
14.65
|
|
12 tháng
(2025-10-13) |
-16.17 | -52.72% | 543,108,300 | -15,281,855 | -325.4 |
14.50
31.87
14.65
|
|
24 tháng
(2024-10-18) |
-7.82 | -35.03% | 1,539,372,000 | -7,687,626 | -301.0 |
14.50
31.87
14.65
|
|
36 tháng
(2023-10-24) |
-4.75 | -24.69% | 2,418,375,000 | -34,161,743 | -1,046.6 |
14.50
31.87
14.65
|
|
60 tháng
(2021-11-03) |
-10.41 | -41.80% | 3,171,407,600 | -6,657,903 | -34.5 |
13.51
35.60
14.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
21.87
|
1,430,600 | 21.83 | 21.95 | 21.71 | 1,800 | 111,400 | -2.9 |
| 25/03/2025 |
21.83
|
1,718,600 | 21.75 | 22.03 | 21.75 | 93,000 | 56,100 | 1.0 |
| 24/03/2025 |
21.79
|
2,381,400 | 21.99 | 22.08 | 21.71 | 18,600 | 166,500 | -4.0 |
| 21/03/2025 |
21.99
|
2,895,200 | 22.20 | 22.32 | 21.95 | 133,300 | 211,700 | -2.1 |
| 20/03/2025 |
22.24
|
2,688,100 | 22.52 | 22.64 | 22.20 | 1,900 | 109,500 | -3.0 |
| 19/03/2025 |
22.52
|
2,179,500 | 22.72 | 22.93 | 22.48 | 2,400 | 163,400 | -4.5 |
| 18/03/2025 |
22.72
|
4,423,500 | 22.64 | 23.21 | 22.64 | 173,500 | 95,500 | 2.2 |
| 17/03/2025 |
22.56
|
4,027,800 | 22.72 | 22.93 | 22.36 | 109,600 | 166,800 | -1.6 |
| 14/03/2025 |
22.48
|
2,347,800 | 22.72 | 23.05 | 22.48 | 2,500 | 22,500 | -0.6 |
| 13/03/2025 |
22.68
|
6,963,200 | 22.76 | 23.37 | 22.56 | 39,000 | 120,800 | -2.3 |
| 12/03/2025 |
22.68
|
3,223,000 | 22.40 | 22.89 | 22.32 | 114,700 | 78,600 | 1.0 |
| 11/03/2025 |
22.32
|
2,881,100 | 22.28 | 22.36 | 22.20 | 23,000 | 67,300 | -1.2 |
| 10/03/2025 |
22.48
|
2,288,000 | 22.76 | 22.76 | 22.40 | 5,000 | 275,600 | -7.5 |
| 07/03/2025 |
22.48
|
2,308,000 | 22.56 | 22.85 | 22.44 | 22,900 | 131,800 | -3.0 |
| 06/03/2025 |
22.48
|
2,617,900 | 22.48 | 22.48 | 22.12 | 600 | 404,400 | -11.1 |
| 05/03/2025 |
22.28
|
3,181,500 | 22.64 | 22.68 | 22.28 | 6,100 | 132,600 | -3.5 |
| 04/03/2025 |
22.60
|
3,884,800 | 22.76 | 23.09 | 22.56 | 66,900 | 99,400 | -0.9 |
| 03/03/2025 |
22.81
|
3,240,900 | 22.97 | 23.21 | 22.81 | 117,900 | 557,400 | -12.4 |
| 28/02/2025 |
22.85
|
2,047,500 | 23.09 | 23.29 | 22.76 | 0 | 59,200 | -1.7 |
| 27/02/2025 |
22.97
|
2,702,300 | 22.68 | 23.01 | 22.60 | 170,000 | 94,800 | 2.1 |
| 26/02/2025 |
22.64
|
2,067,500 | 22.76 | 23.01 | 22.64 | 19,500 | 24,700 | -0.1 |
| 25/02/2025 |
22.68
|
2,357,500 | 22.89 | 23.05 | 22.56 | 300 | 116,500 | -3.3 |
| 24/02/2025 |
22.72
|
2,092,700 | 22.32 | 22.81 | 22.28 | 34,900 | 31,100 | 0.1 |
| 21/02/2025 |
22.48
|
1,417,900 | 22.60 | 22.60 | 22.36 | 2,400 | 20,800 | -0.5 |
| 20/02/2025 |
22.60
|
2,296,500 | 22.68 | 22.89 | 22.56 | 280,000 | 63,900 | 6.1 |
| 19/02/2025 |
22.60
|
2,556,500 | 22.28 | 22.85 | 22.28 | 131,200 | 40,200 | 2.5 |
| 18/02/2025 |
22.28
|
1,918,000 | 22.52 | 22.72 | 22.28 | 0 | 64,600 | -1.8 |
| 17/02/2025 |
22.48
|
2,974,600 | 22.52 | 22.81 | 22.36 | 384,600 | 136,200 | 6.9 |
| 14/02/2025 |
22.36
|
3,037,600 | 22.08 | 22.52 | 22.08 | 255,700 | 60,600 | 5.4 |
| 13/02/2025 |
21.91
|
2,203,400 | 21.79 | 22.03 | 21.71 | 184,000 | 422,100 | -6.4 |
| 12/02/2025 |
21.71
|
1,763,300 | 21.91 | 22.03 | 21.71 | 105,400 | 164,800 | -1.6 |
| 11/02/2025 |
21.83
|
1,343,500 | 21.71 | 21.87 | 21.55 | 35,900 | 31,200 | 0.1 |
| 10/02/2025 |
21.67
|
2,906,800 | 22.16 | 22.16 | 21.67 | 5,700 | 391,900 | -10.4 |
| 07/02/2025 |
22.16
|
1,687,100 | 22.28 | 22.48 | 22.16 | 201,200 | 117,000 | 2.3 |
| 06/02/2025 |
22.24
|
1,472,100 | 22.24 | 22.32 | 22.03 | 225,700 | 37,500 | 5.1 |
| 05/02/2025 |
22.16
|
2,246,500 | 22.20 | 22.52 | 22.16 | 20,600 | 61,700 | -1.1 |
| 04/02/2025 |
22.12
|
2,378,000 | 21.79 | 22.20 | 21.75 | 89,100 | 122,000 | -0.9 |
| 24/01/2025 |
21.55
|
1,221,100 | 21.75 | 21.83 | 21.55 | 69,200 | 19,500 | 1.3 |
| 23/01/2025 |
21.75
|
1,454,000 | 21.47 | 21.79 | 21.43 | 112,000 | 8,800 | 2.7 |
| 22/01/2025 |
21.43
|
4,443,500 | 22.12 | 22.20 | 21.43 | 34,100 | 337,000 | -8.1 |
| 21/01/2025 |
22.03
|
1,893,500 | 22.40 | 22.48 | 21.99 | 243,200 | 367,500 | -3.4 |
| 20/01/2025 |
22.32
|
1,013,500 | 22.28 | 22.52 | 22.24 | 149,100 | 7,300 | 3.9 |
| 17/01/2025 |
22.40
|
2,023,400 | 22.03 | 22.56 | 21.99 | 16,000 | 254,400 | -6.5 |
| 16/01/2025 |
21.99
|
1,736,800 | 22.44 | 22.44 | 21.95 | 700 | 514,500 | -14.0 |
| 15/01/2025 |
22.28
|
1,034,600 | 22.24 | 22.28 | 21.99 | 26,100 | 23,600 | 0.1 |
| 14/01/2025 |
21.91
|
956,000 | 22.20 | 22.32 | 21.91 | 87,000 | 107,000 | -0.6 |
| 13/01/2025 |
22.16
|
1,710,100 | 21.83 | 22.28 | 21.67 | 280,900 | 154,300 | 3.4 |
| 10/01/2025 |
21.87
|
2,332,100 | 22.40 | 22.60 | 21.87 | 158,700 | 128,600 | 0.8 |
| 09/01/2025 |
22.40
|
1,419,100 | 22.56 | 22.76 | 22.40 | 7,600 | 229,100 | -6.2 |
| 08/01/2025 |
22.64
|
1,743,800 | 22.36 | 22.81 | 22.36 | 313,200 | 235,700 | 2.2 |
| 07/01/2025 |
22.36
|
2,575,300 | 22.44 | 22.68 | 22.32 | 11,300 | 345,700 | -9.2 |
| 06/01/2025 |
22.44
|
4,984,700 | 23.25 | 23.33 | 22.24 | 275,300 | 144,100 | 3.5 |
| 03/01/2025 |
23.25
|
2,140,600 | 23.58 | 23.58 | 23.25 | 90,400 | 104,800 | -0.4 |
| 02/01/2025 |
23.58
|
1,991,400 | 23.25 | 23.70 | 23.25 | 122,200 | 9,700 | 3.2 |
| 31/12/2024 |
23.13
|
2,295,600 | 23.58 | 23.70 | 23.13 | 83,200 | 186,200 | -3.0 |
| 30/12/2024 |
23.54
|
2,281,300 | 23.62 | 23.82 | 23.50 | 136,100 | 0 | 4.0 |
| 27/12/2024 |
23.58
|
5,975,500 | 24.43 | 24.43 | 23.58 | 30,600 | 327,700 | -8.8 |
| 26/12/2024 |
24.19
|
3,039,700 | 24.31 | 24.59 | 24.19 | 158,700 | 283,500 | -3.7 |
| 25/12/2024 |
24.27
|
4,006,400 | 24.43 | 24.59 | 24.19 | 23,900 | 421,400 | -12.0 |
| 24/12/2024 |
24.35
|
8,348,800 | 25.00 | 25.00 | 24.27 | 0 | 0 | 0 |
| 23/12/2024 |
25.00
|
4,726,200 | 24.67 | 25.28 | 24.63 | 1,213,500 | 124,900 | 33.6 |
| 20/12/2024 |
24.51
|
3,620,200 | 24.55 | 25.00 | 24.47 | 420,400 | 542,700 | -3.6 |
| 19/12/2024 |
24.47
|
4,944,600 | 24.43 | 24.71 | 24.06 | 219,500 | 376,200 | -4.8 |
| 18/12/2024 |
24.75
|
2,918,800 | 24.59 | 25.08 | 24.59 | 632,200 | 223,800 | 12.5 |
| 17/12/2024 |
24.59
|
2,023,200 | 24.71 | 24.92 | 24.47 | 56,700 | 173,200 | -3.6 |
| 16/12/2024 |
24.51
|
2,448,600 | 24.59 | 24.83 | 24.27 | 164,000 | 311,700 | -4.5 |
| 13/12/2024 |
24.59
|
3,203,600 | 24.47 | 24.92 | 24.47 | 309,700 | 316,600 | -0.2 |
| 12/12/2024 |
24.67
|
3,912,500 | 25.04 | 25.08 | 24.55 | 261,300 | 132,500 | 3.9 |
| 11/12/2024 |
25.04
|
3,032,800 | 24.92 | 25.12 | 24.75 | 965,000 | 594,100 | 11.4 |
| 10/12/2024 |
24.88
|
4,525,400 | 25.20 | 25.32 | 24.75 | 159,800 | 636,400 | -14.8 |
| 09/12/2024 |
25.20
|
6,812,900 | 24.59 | 25.48 | 24.55 | 662,700 | 213,800 | 13.9 |
| 06/12/2024 |
24.51
|
4,255,600 | 24.83 | 24.83 | 24.43 | 85,300 | 245,200 | -4.9 |
| 05/12/2024 |
24.71
|
12,097,600 | 23.41 | 24.71 | 23.41 | 1,093,700 | 35,200 | 31.7 |
| 04/12/2024 |
23.41
|
3,718,700 | 23.29 | 23.70 | 23.21 | 171,400 | 51,200 | 3.5 |
| 03/12/2024 |
23.25
|
3,699,100 | 23.17 | 23.66 | 23.13 | 164,400 | 56,100 | 3.1 |
| 02/12/2024 |
23.21
|
1,908,000 | 23.50 | 23.54 | 23.21 | 40,000 | 81,800 | -1.2 |
| 29/11/2024 |
23.29
|
4,050,800 | 23.50 | 23.82 | 23.29 | 90,600 | 77,100 | 0.4 |
| 28/11/2024 |
23.45
|
3,348,300 | 23.82 | 23.86 | 23.37 | 245,400 | 141,300 | 3.0 |
| 27/11/2024 |
23.70
|
4,303,800 | 23.17 | 23.70 | 23.01 | 213,400 | 138,600 | 2.1 |
| 26/11/2024 |
23.17
|
2,959,700 | 23.33 | 23.54 | 23.09 | 100,600 | 130,600 | -0.9 |
| 25/11/2024 |
23.17
|
9,892,000 | 23.13 | 23.78 | 23.05 | 619,700 | 1,460,200 | -24.3 |
| 22/11/2024 |
22.93
|
2,365,300 | 22.97 | 23.01 | 22.60 | 101,400 | 139,900 | -1.1 |
| 21/11/2024 |
22.93
|
1,983,200 | 22.93 | 23.13 | 22.76 | 124,600 | 145,600 | -0.6 |
| 20/11/2024 |
22.76
|
5,072,500 | 22.08 | 23.29 | 22.08 | 141,000 | 88,200 | 1.5 |
| 19/11/2024 |
22.08
|
2,069,900 | 22.32 | 22.44 | 22.08 | 200,000 | 126,400 | 2.0 |
| 18/11/2024 |
22.28
|
2,398,200 | 22.32 | 22.52 | 21.91 | 249,600 | 171,800 | 2.1 |
| 15/11/2024 |
22.16
|
4,496,600 | 22.40 | 22.68 | 22.08 | 638,700 | 52,000 | 16.2 |
| 14/11/2024 |
22.60
|
3,433,800 | 23.41 | 23.41 | 22.52 | 6,600 | 555,100 | -15.6 |
| 13/11/2024 |
23.37
|
5,587,400 | 22.68 | 23.37 | 22.64 | 652,300 | 99,700 | 15.6 |
| 12/11/2024 |
22.72
|
3,309,800 | 23.09 | 23.21 | 22.64 | 164,800 | 226,000 | -1.8 |
| 11/11/2024 |
23.09
|
4,239,800 | 22.81 | 23.29 | 22.72 | 341,500 | 82,500 | 7.3 |
| 08/11/2024 |
22.81
|
3,288,300 | 22.97 | 23.05 | 22.76 | 241,000 | 82,800 | 4.5 |
| 07/11/2024 |
22.89
|
4,617,700 | 22.56 | 23.05 | 22.56 | 225,600 | 242,500 | -0.5 |
| 06/11/2024 |
22.56
|
2,202,900 | 22.48 | 22.56 | 22.36 | 200,000 | 112,700 | 2.4 |
| 05/11/2024 |
22.44
|
2,419,300 | 22.28 | 22.60 | 22.28 | 383,900 | 40,800 | 9.5 |
| 04/11/2024 |
22.28
|
2,387,500 | 22.16 | 22.48 | 21.99 | 633,000 | 83,000 | 15.1 |
| 01/11/2024 |
22.16
|
5,092,100 | 21.71 | 22.36 | 21.71 | 476,000 | 28,800 | 12.2 |
| 31/10/2024 |
21.63
|
904,500 | 21.63 | 21.79 | 21.59 | 13,200 | 1,200 | 0.3 |
| 30/10/2024 |
21.63
|
1,537,900 | 21.59 | 21.79 | 21.43 | 41,600 | 40,000 | 0.0 |
| 29/10/2024 |
21.55
|
1,298,300 | 21.79 | 21.83 | 21.51 | 17,500 | 25,400 | -0.2 |