| 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) |
| 26/03/2025 |
20.50
|
43,980,000 | 20.24 | 20.79 | 20.20 | 1,781,100 | 1,477,500 | 7.9 |
| 25/03/2025 |
20.24
|
20,101,000 | 20.27 | 20.38 | 20.16 | 1,411,900 | 1,099,900 | 8.5 |
| 24/03/2025 |
20.20
|
16,229,800 | 20.20 | 20.27 | 20.01 | 650,700 | 1,908,400 | -33.9 |
| 21/03/2025 |
20.20
|
18,912,200 | 20.16 | 20.27 | 20.12 | 9,095,800 | 7,658,900 | 39.0 |
| 20/03/2025 |
20.20
|
25,022,500 | 20.31 | 20.42 | 20.12 | 4,884,100 | 11,191,800 | -171.1 |
| 19/03/2025 |
20.27
|
37,925,600 | 20.53 | 20.53 | 20.16 | 7,491,300 | 4,138,800 | 91.3 |
| 18/03/2025 |
20.53
|
18,741,700 | 20.76 | 20.87 | 20.53 | 368,300 | 1,731,200 | -37.9 |
| 17/03/2025 |
20.72
|
19,719,700 | 20.76 | 20.94 | 20.65 | 256,000 | 1,934,800 | -46.9 |
| 14/03/2025 |
20.50
|
18,279,900 | 20.61 | 20.72 | 20.50 | 687,000 | 4,678,000 | -110.3 |
| 13/03/2025 |
20.61
|
24,809,400 | 20.72 | 20.87 | 20.61 | 2,472,800 | 2,727,405 | -7.0 |
| 12/03/2025 |
20.68
|
20,641,600 | 20.98 | 20.98 | 20.68 | 1,369,900 | 2,901,400 | -42.8 |
| 11/03/2025 |
20.94
|
26,088,500 | 20.53 | 20.94 | 20.53 | 2,067,000 | 1,851,000 | 6.0 |
| 10/03/2025 |
20.79
|
23,580,500 | 20.91 | 20.98 | 20.79 | 313,800 | 1,942,100 | -45.7 |
| 07/03/2025 |
20.87
|
33,131,200 | 20.83 | 20.91 | 20.65 | 5,383,200 | 2,126,900 | 91.1 |
| 06/03/2025 |
20.79
|
36,975,600 | 20.53 | 20.79 | 20.53 | 9,557,200 | 2,213,300 | 204.2 |
| 05/03/2025 |
20.50
|
30,385,500 | 20.72 | 20.76 | 20.50 | 667,700 | 4,137,000 | -96.0 |
| 04/03/2025 |
20.72
|
27,424,100 | 20.87 | 20.87 | 20.57 | 2,460,100 | 2,390,000 | 2.0 |
| 03/03/2025 |
20.87
|
20,663,700 | 20.87 | 21.02 | 20.83 | 2,843,400 | 1,237,800 | 45.1 |
| 28/02/2025 |
20.83
|
24,214,400 | 21.13 | 21.13 | 20.79 | 225,900 | 4,347,600 | -115.8 |
| 27/02/2025 |
21.17
|
51,120,800 | 20.68 | 21.17 | 20.53 | 3,892,100 | 6,372,900 | -67.7 |
| 26/02/2025 |
20.65
|
31,819,600 | 20.53 | 20.79 | 20.50 | 5,010,800 | 7,140,100 | -59.0 |
| 25/02/2025 |
20.46
|
31,575,300 | 20.53 | 20.61 | 20.24 | 4,312,000 | 2,946,000 | 37.0 |
| 24/02/2025 |
20.61
|
73,891,100 | 21.05 | 21.05 | 20.50 | 1,422,800 | 6,881,800 | -151.9 |
| 21/02/2025 |
19.68
|
11,063,800 | 19.75 | 19.79 | 19.64 | 1,074,800 | 1,461,700 | -10.3 |
| 20/02/2025 |
19.75
|
11,910,400 | 19.75 | 19.79 | 19.72 | 1,517,300 | 2,555,800 | -27.5 |
| 19/02/2025 |
19.72
|
13,653,000 | 19.79 | 19.79 | 19.64 | 1,243,000 | 987,500 | 6.8 |
| 18/02/2025 |
19.75
|
24,939,500 | 19.60 | 19.79 | 19.57 | 7,035,000 | 3,473,000 | 94.4 |
| 17/02/2025 |
19.45
|
14,369,400 | 19.45 | 19.53 | 19.38 | 6,787,700 | 4,720,800 | 54.0 |
| 14/02/2025 |
19.42
|
18,580,600 | 19.42 | 19.57 | 19.34 | 5,549,300 | 2,783,700 | 72.1 |
| 13/02/2025 |
19.27
|
9,499,100 | 19.31 | 19.34 | 19.23 | 2,217,300 | 1,410,600 | 20.9 |
| 12/02/2025 |
19.23
|
13,651,300 | 19.49 | 19.49 | 19.23 | 988,300 | 2,938,700 | -50.5 |
| 11/02/2025 |
19.42
|
28,896,000 | 18.93 | 19.42 | 18.93 | 6,692,200 | 4,314,200 | 62.3 |
| 10/02/2025 |
18.90
|
61,096,500 | 19.72 | 19.72 | 18.90 | 1,775,400 | 9,271,600 | -194.5 |
| 07/02/2025 |
19.83
|
12,547,400 | 19.94 | 19.94 | 19.79 | 673,100 | 991,200 | -8.5 |
| 06/02/2025 |
19.94
|
13,535,000 | 19.94 | 20.05 | 19.90 | 1,176,800 | 2,005,200 | -22.2 |
| 05/02/2025 |
19.94
|
14,466,500 | 19.98 | 20.09 | 19.90 | 3,806,500 | 1,567,400 | 60.2 |
| 04/02/2025 |
19.98
|
17,358,200 | 19.72 | 20.09 | 19.68 | 2,142,500 | 477,500 | 44.5 |
| 24/01/2025 |
19.75
|
10,401,300 | 19.83 | 19.83 | 19.68 | 2,698,700 | 1,995,400 | 18.7 |
| 23/01/2025 |
19.83
|
15,792,000 | 19.49 | 19.90 | 19.45 | 3,048,700 | 3,617,400 | -14.3 |
| 22/01/2025 |
19.45
|
10,280,000 | 19.64 | 19.64 | 19.45 | 1,106,500 | 1,203,900 | -2.5 |
| 21/01/2025 |
19.57
|
10,421,500 | 19.79 | 19.79 | 19.49 | 1,869,200 | 2,753,500 | -23.2 |
| 20/01/2025 |
19.68
|
9,654,200 | 19.72 | 19.90 | 19.68 | 1,333,500 | 532,800 | 21.4 |
| 17/01/2025 |
19.72
|
13,950,100 | 19.57 | 19.72 | 19.42 | 4,097,600 | 4,365,800 | -6.6 |
| 16/01/2025 |
19.57
|
11,206,800 | 19.57 | 19.68 | 19.38 | 747,800 | 4,019,700 | -85.8 |
| 15/01/2025 |
19.49
|
11,221,600 | 19.34 | 19.53 | 19.27 | 389,300 | 2,370,600 | -51.7 |
| 14/01/2025 |
19.23
|
7,660,700 | 19.31 | 19.34 | 19.19 | 812,900 | 1,159,600 | -9.0 |
| 13/01/2025 |
19.27
|
13,576,000 | 19.01 | 19.38 | 18.93 | 1,517,300 | 999,000 | 13.5 |
| 10/01/2025 |
19.01
|
14,273,600 | 19.34 | 19.42 | 19.01 | 464,600 | 1,849,300 | -35.7 |
| 09/01/2025 |
19.34
|
9,236,900 | 19.57 | 19.57 | 19.27 | 347,400 | 1,642,000 | -33.8 |
| 08/01/2025 |
19.53
|
12,957,600 | 19.38 | 19.53 | 19.31 | 792,400 | 2,033,900 | -32.3 |
| 07/01/2025 |
19.38
|
14,399,600 | 19.45 | 19.64 | 19.38 | 649,900 | 2,264,900 | -42.4 |
| 06/01/2025 |
19.38
|
15,250,500 | 19.79 | 19.86 | 19.38 | 666,200 | 2,142,200 | -39.2 |
| 03/01/2025 |
19.79
|
13,200,100 | 20.01 | 20.09 | 19.79 | 917,100 | 1,415,600 | -13.4 |
| 02/01/2025 |
20.09
|
14,961,200 | 19.86 | 20.12 | 19.86 | 3,793,300 | 1,864,300 | 52.1 |
| 31/12/2024 |
19.83
|
10,247,400 | 19.90 | 19.90 | 19.79 | 1,038,100 | 1,372,200 | -8.9 |
| 30/12/2024 |
19.90
|
12,168,200 | 19.94 | 19.98 | 19.83 | 1,765,200 | 1,288,900 | 12.7 |
| 27/12/2024 |
19.98
|
11,389,200 | 20.09 | 20.09 | 19.94 | 1,108,900 | 2,152,400 | -28.1 |
| 26/12/2024 |
20.09
|
9,975,100 | 20.20 | 20.24 | 19.98 | 1,282,300 | 2,114,500 | -22.5 |
| 25/12/2024 |
20.20
|
17,144,300 | 19.90 | 20.20 | 19.90 | 2,659,200 | 663,100 | 54.1 |
| 24/12/2024 |
19.86
|
13,462,400 | 20.01 | 20.01 | 19.79 | 0 | 0 | 0 |
| 23/12/2024 |
20.09
|
12,898,800 | 19.90 | 20.12 | 19.90 | 1,993,723 | 653,858 | 36.0 |
| 20/12/2024 |
19.86
|
13,746,900 | 19.98 | 20.05 | 19.86 | 540,000 | 3,896,500 | -89.7 |
| 19/12/2024 |
19.98
|
30,331,800 | 20.09 | 20.20 | 19.94 | 3,794,100 | 5,020,400 | -32.9 |
| 18/12/2024 |
20.35
|
12,794,200 | 20.09 | 20.35 | 20.05 | 826,400 | 632,400 | 5.3 |
| 17/12/2024 |
20.09
|
10,809,400 | 20.09 | 20.16 | 19.98 | 1,432,800 | 3,531,200 | -56.5 |
| 16/12/2024 |
20.09
|
16,652,700 | 20.24 | 20.35 | 19.98 | 1,396,300 | 4,877,000 | -93.9 |
| 13/12/2024 |
20.24
|
17,265,900 | 20.31 | 20.38 | 20.16 | 1,090,600 | 2,290,043 | -32.7 |
| 12/12/2024 |
20.46
|
20,965,100 | 20.65 | 20.76 | 20.35 | 1,188,500 | 728,077 | 12.7 |
| 11/12/2024 |
20.65
|
17,031,500 | 20.76 | 20.94 | 20.53 | 1,225,403 | 1,835,756 | -17.1 |
| 10/12/2024 |
20.76
|
32,689,300 | 20.61 | 20.98 | 20.53 | 1,239,000 | 1,902,900 | -18.7 |
| 09/12/2024 |
20.57
|
15,948,700 | 20.57 | 20.76 | 20.46 | 803,900 | 772,000 | 0.8 |
| 06/12/2024 |
20.53
|
23,751,300 | 20.72 | 20.76 | 20.46 | 3,751,410 | 642,750 | 85.8 |
| 05/12/2024 |
20.72
|
44,746,700 | 19.86 | 20.72 | 19.64 | 5,682,000 | 1,039,600 | 126.5 |
| 04/12/2024 |
19.86
|
12,508,500 | 19.98 | 19.98 | 19.83 | 1,242,000 | 1,195,000 | 1.2 |
| 03/12/2024 |
20.09
|
15,812,100 | 19.98 | 20.09 | 19.79 | 1,787,300 | 1,795,200 | 0.0 |
| 02/12/2024 |
20.01
|
18,575,600 | 20.05 | 20.20 | 19.90 | 997,200 | 2,585,100 | -42.8 |
| 29/11/2024 |
19.90
|
13,877,300 | 19.68 | 19.90 | 19.57 | 1,521,800 | 743,400 | 20.8 |
| 28/11/2024 |
19.64
|
14,131,000 | 19.68 | 19.90 | 19.57 | 1,170,400 | 655,800 | 13.7 |
| 27/11/2024 |
19.57
|
7,966,600 | 19.60 | 19.68 | 19.42 | 470,700 | 1,053,700 | -15.3 |
| 26/11/2024 |
19.60
|
13,180,700 | 19.57 | 19.72 | 19.49 | 2,262,200 | 800,200 | 38.7 |
| 25/11/2024 |
19.57
|
12,830,400 | 19.42 | 19.57 | 19.38 | 3,081,800 | 4,190,100 | -28.8 |
| 22/11/2024 |
19.42
|
17,266,400 | 19.27 | 19.53 | 19.23 | 630,700 | 2,840,300 | -57.7 |
| 21/11/2024 |
19.23
|
12,777,100 | 19.08 | 19.31 | 19.01 | 611,900 | 5,203,500 | -118.1 |
| 20/11/2024 |
19.05
|
22,750,500 | 18.90 | 19.34 | 18.79 | 1,270,800 | 7,443,900 | -158.5 |
| 19/11/2024 |
18.93
|
15,842,800 | 19.23 | 19.34 | 18.93 | 281,400 | 5,406,300 | -131.4 |
| 18/11/2024 |
19.19
|
20,599,400 | 19.34 | 19.38 | 18.97 | 1,453,700 | 4,395,800 | -75.7 |
| 15/11/2024 |
19.27
|
27,604,300 | 19.57 | 19.60 | 19.27 | 1,756,500 | 3,139,600 | -36.2 |
| 14/11/2024 |
19.57
|
26,564,300 | 20.12 | 20.16 | 19.57 | 1,362,900 | 3,580,000 | -59.1 |
| 13/11/2024 |
20.12
|
22,287,600 | 20.24 | 20.38 | 19.98 | 596,500 | 2,198,500 | -43.5 |
| 12/11/2024 |
20.46
|
23,963,200 | 20.65 | 20.76 | 20.31 | 3,862,800 | 3,017,000 | 23.1 |
| 11/11/2024 |
20.61
|
40,877,500 | 20.12 | 20.61 | 20.05 | 6,374,600 | 519,800 | 159.7 |
| 08/11/2024 |
20.09
|
24,762,900 | 20.24 | 20.46 | 20.09 | 4,671,700 | 3,096,700 | 42.7 |
| 07/11/2024 |
20.05
|
15,984,800 | 20.16 | 20.31 | 20.05 | 2,344,100 | 1,279,200 | 28.9 |
| 06/11/2024 |
20.05
|
20,992,000 | 19.83 | 20.20 | 19.75 | 2,143,600 | 553,300 | 42.5 |
| 05/11/2024 |
19.72
|
8,094,800 | 19.57 | 19.75 | 19.49 | 1,727,200 | 1,489,200 | 6.3 |
| 04/11/2024 |
19.57
|
18,309,700 | 19.75 | 19.75 | 19.45 | 696,700 | 935,800 | -6.3 |
| 01/11/2024 |
19.75
|
13,201,400 | 19.94 | 19.98 | 19.68 | 501,500 | 1,416,000 | -24.3 |
| 31/10/2024 |
20.01
|
13,325,100 | 20.12 | 20.12 | 19.94 | 2,350,900 | 3,312,400 | -25.9 |
| 30/10/2024 |
20.09
|
11,066,500 | 20.12 | 20.16 | 19.94 | 82,200 | 2,173,800 | -56.3 |
| 29/10/2024 |
20.12
|
15,733,100 | 19.94 | 20.20 | 19.86 | 1,407,500 | 2,522,000 | -29.8 |