| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 447,353,300 | -15,315,285 | -451.3 |
20.90
26.75
21.55
|
|
2 tháng
(2026-07-20) |
0.60 | 2.91% | 1,020,331,600 | 16,961,515 | 238.5 |
20.35
26.75
21.55
|
|
3 tháng
(2026-06-22) |
-2.40 | -10.17% | 1,372,465,100 | -13,044,785 | -461.8 |
20.35
26.75
21.55
|
|
6 tháng
(2026-03-23) |
-1.98 | -8.55% | 3,173,243,100 | -67,124,785 | -1,673.4 |
19
26.75
21.55
|
|
12 tháng
(2025-09-23) |
-4.85 | -18.60% | 8,377,028,200 | 111,199,615 | 3,643.0 |
19
26.91
21.55
|
|
24 tháng
(2024-09-30) |
1.24 | 6.20% | 17,200,146,500 | -125,887,863 | -4,117.8 |
15.83
27.59
21.55
|
|
36 tháng
(2023-10-04) |
3.81 | 21.91% | 23,088,629,800 | -340,309,487 | -9,508.9 |
14.39
27.59
21.55
|
|
60 tháng
(2021-10-14) |
-8.41 | -28.39% | 35,473,409,300 | -335,092,085 | -14,282.2 |
8.33
30.23
21.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
21.25
|
33,131,200 | 21.21 | 21.29 | 21.02 | 5,383,200 | 2,126,900 | 91.1 |
| 06/03/2025 |
21.17
|
36,975,600 | 20.91 | 21.17 | 20.91 | 9,557,200 | 2,213,300 | 204.2 |
| 05/03/2025 |
20.87
|
30,385,500 | 21.10 | 21.14 | 20.87 | 667,700 | 4,137,000 | -96.0 |
| 04/03/2025 |
21.10
|
27,424,100 | 21.25 | 21.25 | 20.95 | 2,460,100 | 2,390,000 | 2.0 |
| 03/03/2025 |
21.25
|
20,663,700 | 21.25 | 21.40 | 21.21 | 2,843,400 | 1,237,800 | 45.1 |
| 28/02/2025 |
21.21
|
24,214,400 | 21.52 | 21.52 | 21.17 | 225,900 | 4,347,600 | -115.8 |
| 27/02/2025 |
21.55
|
51,120,800 | 21.06 | 21.55 | 20.91 | 3,892,100 | 6,372,900 | -67.7 |
| 26/02/2025 |
21.02
|
31,819,600 | 20.91 | 21.17 | 20.87 | 5,010,800 | 7,140,100 | -59.0 |
| 25/02/2025 |
20.83
|
31,575,300 | 20.91 | 20.98 | 20.61 | 4,312,000 | 2,946,000 | 37.0 |
| 24/02/2025 |
20.98
|
73,891,100 | 21.44 | 21.44 | 20.87 | 1,422,800 | 6,881,800 | -151.9 |
| 21/02/2025 |
20.04
|
11,063,800 | 20.11 | 20.15 | 20 | 1,074,800 | 1,461,700 | -10.3 |
| 20/02/2025 |
20.11
|
11,910,400 | 20.11 | 20.15 | 20.08 | 1,517,300 | 2,555,800 | -27.5 |
| 19/02/2025 |
20.08
|
13,653,000 | 20.15 | 20.15 | 20 | 1,243,000 | 987,500 | 6.8 |
| 18/02/2025 |
20.11
|
24,939,500 | 19.96 | 20.15 | 19.92 | 7,035,000 | 3,473,000 | 94.4 |
| 17/02/2025 |
19.81
|
14,369,400 | 19.81 | 19.89 | 19.73 | 6,787,700 | 4,720,800 | 54.0 |
| 14/02/2025 |
19.77
|
18,580,600 | 19.77 | 19.92 | 19.70 | 5,549,300 | 2,783,700 | 72.1 |
| 13/02/2025 |
19.62
|
9,499,100 | 19.66 | 19.70 | 19.58 | 2,217,300 | 1,410,600 | 20.9 |
| 12/02/2025 |
19.58
|
13,651,300 | 19.85 | 19.85 | 19.58 | 988,300 | 2,938,700 | -50.5 |
| 11/02/2025 |
19.77
|
28,896,000 | 19.28 | 19.77 | 19.28 | 6,692,200 | 4,314,200 | 62.3 |
| 10/02/2025 |
19.24
|
61,096,500 | 20.08 | 20.08 | 19.24 | 1,775,400 | 9,271,600 | -194.5 |
| 07/02/2025 |
20.19
|
12,547,400 | 20.30 | 20.30 | 20.15 | 673,100 | 991,200 | -8.5 |
| 06/02/2025 |
20.30
|
13,535,000 | 20.30 | 20.42 | 20.27 | 1,176,800 | 2,005,200 | -22.2 |
| 05/02/2025 |
20.30
|
14,466,500 | 20.34 | 20.45 | 20.27 | 3,806,500 | 1,567,400 | 60.2 |
| 04/02/2025 |
20.34
|
17,358,200 | 20.08 | 20.45 | 20.04 | 2,142,500 | 477,500 | 44.5 |
| 03/02/2025 |
21.21
|
24,214,400 | 21.52 | 21.52 | 21.17 | 225,900 | 4,347,600 | -115.8 |
| 31/01/2025 |
15.83
|
24,046,000 | 16.14 | 16.21 | 15.80 | 581,700 | 8,656,300 | -170.1 |
| 30/01/2025 |
15.83
|
24,046,000 | 16.14 | 16.21 | 15.80 | 581,700 | 8,656,300 | -170.1 |
| 29/01/2025 |
15.83
|
24,046,000 | 16.14 | 16.21 | 15.80 | 581,700 | 8,656,300 | -170.1 |
| 28/01/2025 |
15.83
|
24,046,000 | 16.14 | 16.21 | 15.80 | 581,700 | 8,656,300 | -170.1 |
| 27/01/2025 |
15.83
|
24,046,000 | 16.14 | 16.21 | 15.80 | 581,700 | 8,656,300 | -170.1 |
| 24/01/2025 |
20.11
|
10,401,300 | 20.19 | 20.19 | 20.04 | 2,698,700 | 1,995,400 | 18.7 |
| 23/01/2025 |
20.19
|
15,792,000 | 19.85 | 20.27 | 19.81 | 3,048,700 | 3,617,400 | -14.3 |
| 22/01/2025 |
19.81
|
10,280,000 | 20 | 20 | 19.81 | 1,106,500 | 1,203,900 | -2.5 |
| 21/01/2025 |
19.92
|
10,421,500 | 20.15 | 20.15 | 19.85 | 1,869,200 | 2,753,500 | -23.2 |
| 20/01/2025 |
20.04
|
9,654,200 | 20.08 | 20.27 | 20.04 | 1,333,500 | 532,800 | 21.4 |
| 17/01/2025 |
20.08
|
13,950,100 | 19.92 | 20.08 | 19.77 | 4,097,600 | 4,365,800 | -6.6 |
| 16/01/2025 |
19.92
|
11,206,800 | 19.92 | 20.04 | 19.73 | 747,800 | 4,019,700 | -85.8 |
| 15/01/2025 |
19.85
|
11,221,600 | 19.70 | 19.89 | 19.62 | 389,300 | 2,370,600 | -51.7 |
| 14/01/2025 |
19.58
|
7,660,700 | 19.66 | 19.70 | 19.55 | 812,900 | 1,159,600 | -9.0 |
| 13/01/2025 |
19.62
|
13,576,000 | 19.36 | 19.73 | 19.28 | 1,517,300 | 999,000 | 13.5 |
| 10/01/2025 |
19.36
|
14,273,600 | 19.70 | 19.77 | 19.36 | 464,600 | 1,849,300 | -35.7 |
| 09/01/2025 |
19.70
|
9,236,900 | 19.92 | 19.92 | 19.62 | 347,400 | 1,642,000 | -33.8 |
| 08/01/2025 |
19.89
|
12,957,600 | 19.73 | 19.89 | 19.66 | 792,400 | 2,033,900 | -32.3 |
| 07/01/2025 |
19.73
|
14,399,600 | 19.81 | 20 | 19.73 | 649,900 | 2,264,900 | -42.4 |
| 06/01/2025 |
19.73
|
15,250,500 | 20.15 | 20.23 | 19.73 | 666,200 | 2,142,200 | -39.2 |
| 03/01/2025 |
20.15
|
13,200,100 | 20.38 | 20.45 | 20.15 | 917,100 | 1,415,600 | -13.4 |
| 02/01/2025 |
20.45
|
14,961,200 | 20.23 | 20.49 | 20.23 | 3,793,300 | 1,864,300 | 52.1 |
| 01/01/2025 |
20.19
|
10,247,400 | 20.27 | 20.27 | 20.15 | 1,038,100 | 1,372,200 | -8.9 |
| 31/12/2024 |
20.19
|
10,247,400 | 20.27 | 20.27 | 20.15 | 1,038,100 | 1,372,200 | -8.9 |
| 30/12/2024 |
20.27
|
12,168,200 | 20.30 | 20.34 | 20.19 | 1,765,200 | 1,288,900 | 12.7 |
| 27/12/2024 |
20.34
|
11,389,200 | 20.45 | 20.45 | 20.30 | 1,108,900 | 2,152,400 | -28.1 |
| 26/12/2024 |
20.45
|
9,975,100 | 20.57 | 20.61 | 20.34 | 1,282,300 | 2,114,500 | -22.5 |
| 25/12/2024 |
20.57
|
17,144,300 | 20.27 | 20.57 | 20.27 | 2,659,200 | 663,100 | 54.1 |
| 24/12/2024 |
20.23
|
13,462,400 | 20.38 | 20.38 | 20.15 | 0 | 0 | 0 |
| 23/12/2024 |
20.45
|
12,898,800 | 20.27 | 20.49 | 20.27 | 1,993,723 | 653,858 | 36.0 |
| 20/12/2024 |
20.23
|
13,746,900 | 20.34 | 20.42 | 20.23 | 540,000 | 3,896,500 | -89.7 |
| 19/12/2024 |
20.34
|
30,331,800 | 20.45 | 20.57 | 20.30 | 3,794,100 | 5,020,400 | -32.9 |
| 18/12/2024 |
20.72
|
12,794,200 | 20.45 | 20.72 | 20.42 | 826,400 | 632,400 | 5.3 |
| 17/12/2024 |
20.45
|
10,809,400 | 20.45 | 20.53 | 20.34 | 1,432,800 | 3,531,200 | -56.5 |
| 16/12/2024 |
20.45
|
16,652,700 | 20.61 | 20.72 | 20.34 | 1,396,300 | 4,877,000 | -93.9 |
| 13/12/2024 |
20.61
|
17,265,900 | 20.68 | 20.76 | 20.53 | 1,090,600 | 2,290,043 | -32.7 |
| 12/12/2024 |
20.83
|
20,965,100 | 21.02 | 21.14 | 20.72 | 1,188,500 | 728,077 | 12.7 |
| 11/12/2024 |
21.02
|
17,031,500 | 21.14 | 21.33 | 20.91 | 1,225,403 | 1,835,756 | -17.1 |
| 10/12/2024 |
21.14
|
32,689,300 | 20.98 | 21.36 | 20.91 | 1,239,000 | 1,902,900 | -18.7 |
| 09/12/2024 |
20.95
|
15,948,700 | 20.95 | 21.14 | 20.83 | 803,900 | 772,000 | 0.8 |
| 06/12/2024 |
20.91
|
23,751,300 | 21.10 | 21.14 | 20.83 | 3,751,410 | 642,750 | 85.8 |
| 05/12/2024 |
21.10
|
44,746,700 | 20.23 | 21.10 | 20 | 5,682,000 | 1,039,600 | 126.5 |
| 04/12/2024 |
20.23
|
12,508,500 | 20.34 | 20.34 | 20.19 | 1,242,000 | 1,195,000 | 1.2 |
| 03/12/2024 |
20.45
|
15,812,100 | 20.34 | 20.45 | 20.15 | 1,787,300 | 1,795,200 | 0.0 |
| 02/12/2024 |
20.38
|
18,575,600 | 20.42 | 20.57 | 20.27 | 997,200 | 2,585,100 | -42.8 |
| 29/11/2024 |
20.27
|
13,877,300 | 20.04 | 20.27 | 19.92 | 1,521,800 | 743,400 | 20.8 |
| 28/11/2024 |
20
|
14,131,000 | 20.04 | 20.27 | 19.92 | 1,170,400 | 655,800 | 13.7 |
| 27/11/2024 |
19.92
|
7,966,600 | 19.96 | 20.04 | 19.77 | 470,700 | 1,053,700 | -15.3 |
| 26/11/2024 |
19.96
|
13,180,700 | 19.92 | 20.08 | 19.85 | 2,262,200 | 800,200 | 38.7 |
| 25/11/2024 |
19.92
|
12,830,400 | 19.77 | 19.92 | 19.73 | 3,081,800 | 4,190,100 | -28.8 |
| 22/11/2024 |
19.77
|
17,266,400 | 19.62 | 19.89 | 19.58 | 630,700 | 2,840,300 | -57.7 |
| 21/11/2024 |
19.58
|
12,777,100 | 19.43 | 19.66 | 19.36 | 611,900 | 5,203,500 | -118.1 |
| 20/11/2024 |
19.39
|
22,750,500 | 19.24 | 19.70 | 19.13 | 1,270,800 | 7,443,900 | -158.5 |
| 19/11/2024 |
19.28
|
15,842,800 | 19.58 | 19.70 | 19.28 | 281,400 | 5,406,300 | -131.4 |
| 18/11/2024 |
19.55
|
20,599,400 | 19.70 | 19.73 | 19.32 | 1,453,700 | 4,395,800 | -75.7 |
| 15/11/2024 |
19.62
|
27,604,300 | 19.92 | 19.96 | 19.62 | 1,756,500 | 3,139,600 | -36.2 |
| 14/11/2024 |
19.92
|
26,564,300 | 20.49 | 20.53 | 19.92 | 1,362,900 | 3,580,000 | -59.1 |
| 13/11/2024 |
20.49
|
22,287,600 | 20.61 | 20.76 | 20.34 | 596,500 | 2,198,500 | -43.5 |
| 12/11/2024 |
20.83
|
23,963,200 | 21.02 | 21.14 | 20.68 | 3,862,800 | 3,017,000 | 23.1 |
| 11/11/2024 |
20.98
|
40,877,500 | 20.49 | 20.98 | 20.42 | 6,374,600 | 519,800 | 159.7 |
| 08/11/2024 |
20.45
|
24,762,900 | 20.61 | 20.83 | 20.45 | 4,671,700 | 3,096,700 | 42.7 |
| 07/11/2024 |
20.42
|
15,984,800 | 20.53 | 20.68 | 20.42 | 2,344,100 | 1,279,200 | 28.9 |
| 06/11/2024 |
20.42
|
20,992,000 | 20.19 | 20.57 | 20.11 | 2,143,600 | 553,300 | 42.5 |
| 05/11/2024 |
20.08
|
8,094,800 | 19.92 | 20.11 | 19.85 | 1,727,200 | 1,489,200 | 6.3 |
| 04/11/2024 |
19.92
|
18,309,700 | 20.11 | 20.11 | 19.81 | 696,700 | 935,800 | -6.3 |
| 01/11/2024 |
20.11
|
13,201,400 | 20.30 | 20.34 | 20.04 | 501,500 | 1,416,000 | -24.3 |
| 31/10/2024 |
20.38
|
13,325,100 | 20.49 | 20.49 | 20.30 | 2,350,900 | 3,312,400 | -25.9 |
| 30/10/2024 |
20.45
|
11,066,500 | 20.49 | 20.53 | 20.30 | 82,200 | 2,173,800 | -56.3 |
| 29/10/2024 |
20.49
|
15,733,100 | 20.30 | 20.57 | 20.23 | 1,407,500 | 2,522,000 | -29.8 |
| 28/10/2024 |
20.27
|
11,933,000 | 20.08 | 20.42 | 20.08 | 862,200 | 3,564,700 | -72.1 |
| 25/10/2024 |
20.04
|
9,445,600 | 20.15 | 20.19 | 20.04 | 486,300 | 1,810,500 | -35.1 |
| 24/10/2024 |
20.04
|
15,898,900 | 20.08 | 20.23 | 19.96 | 546,400 | 4,054,900 | -92.9 |
| 23/10/2024 |
20.04
|
13,607,700 | 20.19 | 20.23 | 19.96 | 960,500 | 3,095,300 | -56.5 |
| 22/10/2024 |
20.19
|
18,315,000 | 20.19 | 20.34 | 20.08 | 398,600 | 2,155,000 | -46.8 |
| 21/10/2024 |
20.27
|
13,894,500 | 20.42 | 20.49 | 20.23 | 96,300 | 2,219,500 | -57.0 |