| 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) |
-0.40 | -2.04% | 2,452,700 | 0 | 0 |
18.20
19.90
19.10
|
|
2 tháng
(2026-08-10) |
-1.30 | -6.34% | 4,735,800 | -3,800 | -0.1 |
18.20
20.80
19.10
|
|
3 tháng
(2026-07-10) |
-1.50 | -7.25% | 7,176,800 | -16,400 | -0.4 |
17.70
20.80
19.10
|
|
6 tháng
(2026-04-13) |
-4.70 | -19.67% | 22,043,000 | -604,300 | -12.4 |
17.70
33.40
19.10
|
|
12 tháng
(2025-10-13) |
-9 | -31.91% | 96,435,100 | -991,100 | -25.5 |
17.70
37.10
19.10
|
|
24 tháng
(2024-10-18) |
-3.96 | -17.09% | 201,149,992 | -270,193 | -6.8 |
17.70
37.10
19.10
|
|
36 tháng
(2023-10-24) |
-9.85 | -33.91% | 253,283,194 | -1,017,810 | -28.3 |
17.54
37.10
19.10
|
|
60 tháng
(2021-11-03) |
-16.90 | -46.81% | 485,463,706 | -801,983 | -15.5 |
12.38
43.59
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
24.24
|
181,102 | 24.04 | 24.63 | 24.04 | 1,900 | 0 | 0.0 |
| 25/03/2025 |
24.04
|
114,754 | 24.14 | 24.14 | 23.84 | 1,100 | 0 | 0.0 |
| 24/03/2025 |
24.04
|
51,445 | 24.24 | 24.24 | 23.65 | 0 | 0 | 0 |
| 21/03/2025 |
23.94
|
73,145 | 24.14 | 24.24 | 23.84 | 0 | 0 | 0 |
| 20/03/2025 |
24.24
|
147,201 | 24.04 | 24.33 | 23.94 | 0 | 5,300 | -0.1 |
| 19/03/2025 |
24.14
|
115,336 | 24.24 | 24.24 | 23.84 | 0 | 0 | 0 |
| 18/03/2025 |
24.24
|
181,893 | 24.04 | 24.24 | 23.75 | 0 | 18,300 | -0.4 |
| 17/03/2025 |
18.25
|
148,900 | 18.35 | 18.84 | 18.25 | 0 | 0 | 0 |
| 14/03/2025 |
24.14
|
520,178 | 24.63 | 24.82 | 24.04 | 0 | 47,300 | -1.2 |
| 13/03/2025 |
24.73
|
509,631 | 26.00 | 26.30 | 24.73 | 0 | 7,200 | -0.2 |
| 12/03/2025 |
25.90
|
354,423 | 26.10 | 26.39 | 25.41 | 30,000 | 0 | 0.8 |
| 11/03/2025 |
26.00
|
879,626 | 25.12 | 26.00 | 24.73 | 112,400 | 13,100 | 2.6 |
| 10/03/2025 |
25.22
|
345,206 | 25.51 | 25.61 | 24.92 | 7,200 | 0 | 0.2 |
| 07/03/2025 |
25.12
|
259,130 | 25.02 | 25.51 | 24.92 | 0 | 0 | 0 |
| 06/03/2025 |
25.02
|
345,412 | 25.02 | 25.22 | 24.53 | 0 | 0 | 0 |
| 05/03/2025 |
24.82
|
296,707 | 25.51 | 25.51 | 24.82 | 1,600 | 0 | 0.0 |
| 04/03/2025 |
25.51
|
249,754 | 25.90 | 26.30 | 25.22 | 0 | 3,100 | -0.1 |
| 03/03/2025 |
25.71
|
227,649 | 25.61 | 25.90 | 25.12 | 0 | 20,400 | -0.5 |
| 28/02/2025 |
25.51
|
312,810 | 25.71 | 25.81 | 25.31 | 2,800 | 59,900 | -1.5 |
| 27/02/2025 |
25.81
|
387,022 | 26.00 | 26.10 | 25.41 | 0 | 0 | 0 |
| 26/02/2025 |
25.90
|
302,006 | 26.30 | 26.49 | 25.81 | 600 | 2,500 | -0.1 |
| 25/02/2025 |
26.30
|
291,385 | 26.20 | 26.30 | 25.81 | 600 | 26,200 | -0.7 |
| 24/02/2025 |
26.20
|
694,015 | 25.51 | 26.79 | 25.51 | 38,600 | 25,700 | 0.3 |
| 21/02/2025 |
25.41
|
409,546 | 25.22 | 25.90 | 25.12 | 43,500 | 17,100 | 0.7 |
| 20/02/2025 |
25.22
|
276,814 | 25.51 | 25.51 | 25.12 | 26,300 | 3,200 | 0.6 |
| 19/02/2025 |
25.41
|
388,745 | 24.92 | 25.51 | 24.82 | 13,300 | 8,600 | 0.1 |
| 18/02/2025 |
24.92
|
449,623 | 25.31 | 25.51 | 24.92 | 11,300 | 11,500 | 0.0 |
| 17/02/2025 |
25.31
|
602,051 | 25.41 | 25.90 | 25.22 | 33,600 | 6,200 | 0.7 |
| 14/02/2025 |
25.41
|
668,540 | 25.61 | 26.39 | 25.41 | 7,700 | 21,600 | -0.4 |
| 13/02/2025 |
25.61
|
280,313 | 25.41 | 25.61 | 25.31 | 12,400 | 38,501 | -0.7 |
| 12/02/2025 |
25.41
|
632,002 | 25.12 | 26.00 | 25.12 | 6,200 | 7,000 | 0.0 |
| 11/02/2025 |
25.12
|
462,635 | 24.73 | 25.90 | 24.53 | 19,700 | 0 | 0.5 |
| 10/02/2025 |
24.73
|
505,016 | 24.73 | 25.12 | 24.24 | 22,800 | 1,100 | 0.5 |
| 07/02/2025 |
24.73
|
440,291 | 24.92 | 25.71 | 24.73 | 14,700 | 2,400 | 0.3 |
| 06/02/2025 |
24.92
|
250,069 | 25.31 | 25.51 | 24.82 | 0 | 100 | 0.0 |
| 05/02/2025 |
25.31
|
316,261 | 25.31 | 25.31 | 24.92 | 0 | 3,800 | -0.1 |
| 04/02/2025 |
25.31
|
780,080 | 24.43 | 25.31 | 24.43 | 0 | 5,000 | -0.1 |
| 24/01/2025 |
24.14
|
290,685 | 24.14 | 24.43 | 23.94 | 0 | 0 | 0 |
| 23/01/2025 |
24.14
|
263,154 | 23.94 | 24.33 | 23.84 | 0 | 4,700 | -0.1 |
| 22/01/2025 |
23.94
|
447,887 | 24.53 | 24.53 | 23.94 | 300 | 300 | 0.0 |
| 21/01/2025 |
24.53
|
499,858 | 22.08 | 24.73 | 22.08 | 10,900 | 0 | 0.3 |
| 20/01/2025 |
24.33
|
842,967 | 25.31 | 25.31 | 24.24 | 0 | 3,100 | -0.1 |
| 17/01/2025 |
25.31
|
630,622 | 25.02 | 25.51 | 24.63 | 5,000 | 0 | 0.1 |
| 16/01/2025 |
25.02
|
370,824 | 25.12 | 25.31 | 24.63 | 0 | 5,000 | -0.1 |
| 15/01/2025 |
25.02
|
1,400,540 | 24.14 | 25.41 | 23.84 | 3,100 | 20,700 | -0.4 |
| 14/01/2025 |
24.14
|
305,742 | 24.33 | 24.53 | 23.94 | 0 | 2,600 | -0.1 |
| 13/01/2025 |
24.33
|
714,972 | 23.16 | 24.63 | 22.96 | 4,700 | 3,800 | 0.0 |
| 10/01/2025 |
23.35
|
824,513 | 23.55 | 24.43 | 23.35 | 0 | 0 | 0 |
| 09/01/2025 |
23.55
|
444,700 | 22.57 | 23.75 | 22.57 | 3,400 | 3,400 | 0.0 |
| 08/01/2025 |
22.67
|
263,476 | 22.96 | 23.16 | 22.67 | 3,801 | 3,800 | 0.0 |
| 07/01/2025 |
24.43
|
268,100 | 24.14 | 24.82 | 23.84 | 12,000 | 11,800 | 0.0 |
| 06/01/2025 |
22.86
|
1,002,960 | 22.18 | 24.04 | 22.18 | 3,400 | 9,300 | -0.1 |
| 03/01/2025 |
22.18
|
461,702 | 21.49 | 22.57 | 21.49 | 5,600 | 31,607 | -0.6 |
| 02/01/2025 |
21.49
|
436,275 | 22.18 | 22.18 | 21.49 | 7,500 | 17 | 0.2 |
| 31/12/2024 |
21.98
|
119,379 | 22.27 | 22.27 | 21.88 | 0 | 0 | 0 |
| 30/12/2024 |
22.27
|
332,597 | 22.57 | 22.86 | 22.08 | 700 | 400 | 0.0 |
| 27/12/2024 |
22.57
|
387,889 | 22.76 | 22.86 | 21.98 | 0 | 0 | 0 |
| 26/12/2024 |
22.57
|
595,867 | 22.47 | 23.25 | 22.47 | 0 | 400 | 0.0 |
| 25/12/2024 |
22.37
|
501,832 | 20.61 | 22.37 | 20.61 | 6,000 | 900 | 0.1 |
| 24/12/2024 |
20.41
|
63,961 | 20.61 | 20.80 | 20.31 | 0 | 0 | 0 |
| 23/12/2024 |
20.61
|
96,532 | 20.31 | 20.70 | 20.11 | 0 | 0 | 0 |
| 20/12/2024 |
20.11
|
99,380 | 20.51 | 20.80 | 20.11 | 0 | 37,000 | -0.8 |
| 19/12/2024 |
20.51
|
133,968 | 20.61 | 20.70 | 20.31 | 2,100 | 0 | 0.0 |
| 18/12/2024 |
20.70
|
90,311 | 20.61 | 20.90 | 20.41 | 0 | 400 | 0.0 |
| 17/12/2024 |
20.61
|
57,911 | 20.90 | 21.10 | 20.61 | 0 | 100 | 0.0 |
| 16/12/2024 |
20.90
|
67,597 | 21.10 | 21.49 | 20.90 | 0 | 1,000 | 0.0 |
| 13/12/2024 |
21.00
|
117,044 | 21.59 | 21.78 | 21.00 | 0 | 1,900 | 0.0 |
| 12/12/2024 |
21.49
|
166,708 | 21.29 | 21.98 | 21.29 | 4,400 | 0 | 0.1 |
| 11/12/2024 |
21.19
|
129,884 | 21.39 | 21.49 | 21.10 | 35,200 | 0 | 0.8 |
| 10/12/2024 |
21.19
|
75,704 | 21.29 | 21.49 | 21.10 | 0 | 300 | 0.0 |
| 09/12/2024 |
21.29
|
47,439 | 21.10 | 21.49 | 21.10 | 0 | 0 | 0 |
| 06/12/2024 |
28.36
|
312,059 | 28.26 | 28.45 | 27.87 | 0 | 6,100 | -0.2 |
| 05/12/2024 |
27.67
|
484,797 | 27.77 | 28.45 | 27.18 | 100 | 218,500 | -6.1 |
| 04/12/2024 |
31.30
|
187,811 | 31.89 | 31.89 | 30.91 | 0 | 6,500 | -0.2 |
| 03/12/2024 |
30.81
|
145,010 | 30.71 | 31.01 | 30.61 | 0 | 0 | 0 |
| 02/12/2024 |
31.01
|
102,875 | 30.91 | 31.10 | 30.61 | 0 | 20,000 | -0.6 |
| 29/11/2024 |
18.25
|
148,900 | 18.35 | 18.84 | 18.25 | 0 | 0 | 0 |
| 28/11/2024 |
18.25
|
148,900 | 18.35 | 18.84 | 18.25 | 0 | 0 | 0 |
| 27/11/2024 |
18.25
|
148,900 | 18.35 | 18.84 | 18.25 | 0 | 0 | 0 |
| 26/11/2024 |
18.25
|
148,900 | 18.35 | 18.84 | 18.25 | 0 | 0 | 0 |
| 25/11/2024 |
20.21
|
89,124 | 20.41 | 20.51 | 20.11 | 0 | 0 | 0 |
| 22/11/2024 |
20.31
|
43,486 | 20.51 | 20.61 | 20.31 | 0 | 300 | 0.0 |
| 21/11/2024 |
20.41
|
46,507 | 20.11 | 20.90 | 20.02 | 900 | 4,900 | -0.1 |
| 20/11/2024 |
20.11
|
112,029 | 19.72 | 21.10 | 19.72 | 200 | 0 | 0.0 |
| 19/11/2024 |
20.02
|
54,277 | 20.80 | 21.00 | 20.02 | 0 | 200 | 0.0 |
| 18/11/2024 |
20.70
|
115,156 | 20.61 | 20.90 | 19.13 | 7,200 | 0 | 0.2 |
| 15/11/2024 |
20.61
|
135,083 | 21.10 | 21.29 | 20.31 | 0 | 5,400 | -0.1 |
| 14/11/2024 |
21.10
|
198,721 | 21.29 | 21.59 | 21.10 | 300 | 1,100 | 0.0 |
| 13/11/2024 |
21.19
|
264,358 | 20.31 | 21.19 | 20.31 | 0 | 0 | 0 |
| 12/11/2024 |
20.02
|
35,529 | 20.21 | 20.51 | 19.92 | 0 | 1,100 | 0.0 |
| 11/11/2024 |
20.11
|
44,858 | 17.86 | 20.31 | 17.86 | 0 | 0 | 0 |
| 08/11/2024 |
19.82
|
71,695 | 20.21 | 20.21 | 19.62 | 0 | 0 | 0 |
| 07/11/2024 |
20.21
|
71,370 | 20.61 | 20.61 | 19.82 | 7,500 | 0 | 0.2 |
| 06/11/2024 |
20.31
|
52,215 | 17.96 | 20.80 | 17.96 | 0 | 300 | 0.0 |
| 05/11/2024 |
19.92
|
152,019 | 20.41 | 20.80 | 18.74 | 0 | 0 | 0 |
| 04/11/2024 |
20.80
|
99,921 | 21.19 | 21.39 | 20.61 | 0 | 1,400 | 0.0 |
| 01/11/2024 |
21.19
|
129,165 | 21.59 | 21.59 | 20.90 | 300 | 0 | 0.0 |
| 31/10/2024 |
21.59
|
39,487 | 21.68 | 21.88 | 21.59 | 0 | 0 | 0 |
| 30/10/2024 |
21.68
|
25,303 | 21.98 | 22.18 | 21.68 | 0 | 0 | 0 |
| 29/10/2024 |
21.98
|
24,170 | 21.88 | 21.98 | 21.78 | 0 | 200 | 0.0 |