| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -1.68% | 27,868,600 | 80,900 | 1.0 |
23.20
24
23.40
|
|
2 tháng
(2026-08-05) |
-0.41 | -1.74% | 50,354,200 | -198,200 | -6.1 |
22.88
24.09
23.40
|
|
3 tháng
(2026-07-06) |
-1.07 | -4.35% | 80,817,400 | -269,100 | -7.7 |
22.88
24.84
23.40
|
|
6 tháng
(2026-04-07) |
-0.97 | -3.99% | 157,896,100 | -36,300 | -1.7 |
22.88
25.12
23.40
|
|
12 tháng
(2025-10-09) |
-2.27 | -8.86% | 286,498,500 | -913,000 | -25.3 |
22.88
27.16
23.40
|
|
24 tháng
(2024-10-14) |
-1.35 | -5.45% | 456,916,732 | -142,400 | -3.2 |
20.06
27.16
23.40
|
|
36 tháng
(2023-10-20) |
5.04 | 27.42% | 590,681,521 | 167,898 | 5.6 |
17.91
27.16
23.40
|
|
60 tháng
(2021-11-01) |
3.81 | 19.43% | 755,053,994 | 160,452 | 5.4 |
16.81
34.13
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
23.55
|
629,406 | 23.47 | 23.64 | 23.38 | 0 | 14,700 | -0.4 |
| 25/03/2025 |
23.47
|
681,495 | 23.38 | 23.64 | 23.30 | 11,200 | 2,100 | 0.3 |
| 24/03/2025 |
23.38
|
624,392 | 23.38 | 23.55 | 23.30 | 2,800 | 0 | 0.1 |
| 21/03/2025 |
23.38
|
702,500 | 23.30 | 23.64 | 23.21 | 20,600 | 0 | 0.6 |
| 20/03/2025 |
23.30
|
644,853 | 23.30 | 23.55 | 23.21 | 0 | 13,100 | -0.4 |
| 19/03/2025 |
23.30
|
577,487 | 23.38 | 23.47 | 23.21 | 0 | 0 | 0 |
| 18/03/2025 |
23.38
|
521,001 | 23.55 | 23.64 | 23.30 | 2,700 | 2,700 | 0.0 |
| 17/03/2025 |
20.06
|
1,561,900 | 19.80 | 20.14 | 19.80 | 25,200 | 26,200 | 0.0 |
| 14/03/2025 |
23.47
|
574,503 | 23.21 | 23.73 | 23.04 | 0 | 7,500 | -0.2 |
| 13/03/2025 |
23.21
|
500,800 | 23.30 | 23.38 | 23.04 | 0 | 10,600 | -0.3 |
| 12/03/2025 |
23.30
|
596,766 | 23.38 | 23.47 | 23.04 | 4,300 | 23,200 | -0.5 |
| 11/03/2025 |
23.47
|
648,111 | 23.64 | 23.64 | 23.04 | 7,000 | 3,300 | 0.1 |
| 10/03/2025 |
23.64
|
527,636 | 23.73 | 23.81 | 23.47 | 21,100 | 13,500 | 0.2 |
| 07/03/2025 |
23.73
|
471,500 | 23.73 | 23.90 | 23.55 | 24,400 | 22,500 | 0.0 |
| 06/03/2025 |
23.81
|
484,828 | 23.64 | 23.81 | 23.38 | 12,200 | 12,800 | 0.0 |
| 05/03/2025 |
23.64
|
452,619 | 23.64 | 23.81 | 23.47 | 11,800 | 8,700 | 0.1 |
| 04/03/2025 |
23.73
|
585,217 | 23.64 | 23.90 | 23.30 | 20,700 | 10,900 | 0.3 |
| 03/03/2025 |
23.64
|
432,931 | 23.47 | 23.73 | 23.30 | 11,600 | 23,700 | -0.3 |
| 28/02/2025 |
23.55
|
474,019 | 23.64 | 23.81 | 23.30 | 4,700 | 22,300 | -0.5 |
| 27/02/2025 |
23.64
|
563,633 | 23.55 | 23.81 | 23.38 | 4,800 | 3,100 | 0.0 |
| 26/02/2025 |
23.55
|
552,823 | 23.47 | 23.64 | 23.21 | 17,100 | 5,000 | 0.3 |
| 25/02/2025 |
23.47
|
372,600 | 23.47 | 23.55 | 23.30 | 6,800 | 13,300 | -0.2 |
| 24/02/2025 |
23.47
|
462,811 | 23.38 | 23.55 | 23.21 | 21,500 | 24,600 | -0.1 |
| 21/02/2025 |
23.47
|
473,400 | 23.30 | 23.55 | 23.13 | 12,700 | 18,900 | -0.2 |
| 20/02/2025 |
23.38
|
472,300 | 23.38 | 23.47 | 23.13 | 13,600 | 6,800 | 0.2 |
| 19/02/2025 |
23.38
|
507,273 | 23.21 | 23.64 | 22.96 | 24,300 | 4,000 | 0.5 |
| 18/02/2025 |
23.21
|
500,367 | 22.96 | 23.30 | 22.79 | 17,300 | 21,300 | -0.1 |
| 17/02/2025 |
23.04
|
365,750 | 23.13 | 23.13 | 22.70 | 2,000 | 0 | 0.1 |
| 14/02/2025 |
23.13
|
351,500 | 23.13 | 23.21 | 22.96 | 0 | 15,700 | -0.4 |
| 13/02/2025 |
23.21
|
535,148 | 23.30 | 23.30 | 22.87 | 10,800 | 45,400 | -0.9 |
| 12/02/2025 |
23.30
|
384,400 | 23.47 | 23.55 | 23.30 | 0 | 12,800 | -0.4 |
| 11/02/2025 |
23.47
|
447,786 | 23.38 | 23.73 | 23.30 | 15,700 | 23,900 | -0.2 |
| 10/02/2025 |
23.47
|
358,659 | 23.64 | 23.64 | 23.30 | 11,900 | 9,800 | 0.1 |
| 07/02/2025 |
23.64
|
478,885 | 23.47 | 23.81 | 23.30 | 23,600 | 39,200 | -0.4 |
| 06/02/2025 |
23.47
|
635,692 | 23.64 | 24.24 | 23.38 | 34,000 | 43,600 | -0.3 |
| 05/02/2025 |
23.73
|
509,563 | 23.55 | 23.90 | 23.38 | 10,100 | 30,900 | -0.6 |
| 04/02/2025 |
23.64
|
424,800 | 23.55 | 23.81 | 23.30 | 500 | 35,600 | -1.0 |
| 24/01/2025 |
23.98
|
452,300 | 23.73 | 24.24 | 23.38 | 14,400 | 9,200 | 0.1 |
| 23/01/2025 |
23.73
|
487,808 | 23.47 | 23.81 | 23.38 | 28,300 | 0 | 0.8 |
| 22/01/2025 |
23.47
|
499,705 | 23.38 | 23.64 | 23.21 | 4,400 | 24,600 | -0.6 |
| 21/01/2025 |
23.38
|
633,824 | 23.47 | 23.47 | 23.21 | 29,700 | 1,700 | 0.8 |
| 20/01/2025 |
23.47
|
631,700 | 23.30 | 23.73 | 23.21 | 35,400 | 5,000 | 0.8 |
| 17/01/2025 |
23.47
|
709,665 | 23.38 | 23.47 | 23.13 | 0 | 57,200 | -1.6 |
| 16/01/2025 |
23.38
|
682,235 | 23.55 | 23.64 | 23.04 | 36,800 | 15,000 | 0.6 |
| 15/01/2025 |
23.55
|
734,500 | 23.38 | 23.73 | 23.21 | 0 | 12,300 | -0.3 |
| 14/01/2025 |
23.38
|
656,248 | 23.38 | 23.47 | 23.04 | 44,900 | 11,700 | 0.9 |
| 13/01/2025 |
23.47
|
805,064 | 23.47 | 23.47 | 23.21 | 3,800 | 50,900 | -1.3 |
| 10/01/2025 |
23.47
|
719,300 | 23.55 | 23.55 | 23.21 | 3,500 | 25,800 | -0.6 |
| 09/01/2025 |
23.55
|
618,200 | 23.81 | 23.81 | 23.38 | 25,700 | 0 | 0.7 |
| 08/01/2025 |
23.81
|
745,401 | 23.55 | 23.98 | 23.38 | 38,300 | 9,500 | 0.8 |
| 07/01/2025 |
24.07
|
841,900 | 24.07 | 24.24 | 23.81 | 99,600 | 13,300 | 2.4 |
| 06/01/2025 |
23.47
|
687,646 | 23.55 | 23.81 | 23.30 | 37,500 | 21,800 | 0.4 |
| 03/01/2025 |
23.55
|
622,600 | 23.64 | 23.64 | 23.30 | 41,800 | 14,700 | 0.7 |
| 02/01/2025 |
23.64
|
576,502 | 23.21 | 23.73 | 23.21 | 4,900 | 22,600 | -0.5 |
| 31/12/2024 |
23.47
|
454,699 | 23.55 | 23.55 | 23.21 | 100 | 8,500 | -0.2 |
| 30/12/2024 |
23.55
|
584,688 | 23.64 | 23.64 | 23.30 | 44,700 | 0 | 1.2 |
| 27/12/2024 |
23.64
|
689,000 | 23.55 | 23.64 | 23.04 | 32,700 | 42,900 | -0.3 |
| 26/12/2024 |
23.55
|
599,200 | 23.81 | 23.81 | 23.30 | 10,800 | 7,200 | 0.1 |
| 25/12/2024 |
23.81
|
626,600 | 23.64 | 23.98 | 23.30 | 16,800 | 30,400 | -0.4 |
| 24/12/2024 |
23.64
|
539,801 | 23.81 | 23.81 | 23.38 | 0 | 0 | 0 |
| 23/12/2024 |
23.81
|
538,811 | 23.64 | 23.90 | 23.21 | 23,900 | 39,700 | -0.4 |
| 20/12/2024 |
23.64
|
568,852 | 23.55 | 23.73 | 23.04 | 8,400 | 18,600 | -0.3 |
| 19/12/2024 |
23.55
|
557,972 | 23.81 | 23.81 | 23.04 | 16,600 | 4,100 | 0.3 |
| 18/12/2024 |
23.81
|
636,500 | 23.90 | 23.90 | 23.55 | 18,300 | 40,700 | -0.6 |
| 17/12/2024 |
23.90
|
793,100 | 24.07 | 24.07 | 23.64 | 26,400 | 57,500 | -0.9 |
| 16/12/2024 |
24.07
|
648,901 | 24.15 | 24.32 | 23.90 | 0 | 34,700 | -1.0 |
| 13/12/2024 |
24.32
|
728,230 | 24.49 | 24.49 | 23.90 | 26,100 | 22,100 | 0.1 |
| 12/12/2024 |
24.49
|
729,708 | 24.58 | 24.83 | 24.24 | 47,600 | 16,600 | 0.9 |
| 11/12/2024 |
24.58
|
688,319 | 24.66 | 24.75 | 24.41 | 64,600 | 7,800 | 1.6 |
| 10/12/2024 |
24.66
|
708,161 | 24.66 | 24.92 | 24.41 | 48,300 | 23,000 | 0.7 |
| 09/12/2024 |
24.66
|
688,326 | 24.49 | 24.75 | 24.24 | 24,900 | 31,300 | -0.2 |
| 06/12/2024 |
24.32
|
583,871 | 24.24 | 24.49 | 24.07 | 0 | 0 | 0 |
| 05/12/2024 |
25.09
|
506,705 | 25.69 | 25.77 | 24.75 | 0 | 0 | 0 |
| 04/12/2024 |
25.69
|
686,004 | 25.43 | 25.77 | 25.01 | 0 | 0 | 0 |
| 03/12/2024 |
24.32
|
623,718 | 24.07 | 24.49 | 23.81 | 0 | 0 | 0 |
| 02/12/2024 |
24.15
|
640,745 | 23.55 | 24.15 | 23.38 | 0 | 0 | 0 |
| 29/11/2024 |
20.06
|
1,561,900 | 19.80 | 20.14 | 19.80 | 25,200 | 26,200 | 0.0 |
| 28/11/2024 |
20.06
|
1,561,900 | 19.80 | 20.14 | 19.80 | 25,200 | 26,200 | 0.0 |
| 27/11/2024 |
20.06
|
1,561,900 | 19.80 | 20.14 | 19.80 | 25,200 | 26,200 | 0.0 |
| 26/11/2024 |
20.06
|
1,561,900 | 19.80 | 20.14 | 19.80 | 25,200 | 26,200 | 0.0 |
| 25/11/2024 |
24.49
|
536,300 | 24.41 | 24.58 | 24.07 | 49,200 | 12,400 | 1.0 |
| 22/11/2024 |
24.41
|
581,700 | 24.15 | 24.66 | 23.98 | 29,600 | 1,900 | 0.8 |
| 21/11/2024 |
24.15
|
508,400 | 23.98 | 24.32 | 23.81 | 21,700 | 1,900 | 0.6 |
| 20/11/2024 |
23.98
|
505,590 | 23.55 | 24.15 | 23.47 | 11,100 | 3,300 | 0.2 |
| 19/11/2024 |
23.64
|
448,632 | 23.73 | 24.07 | 23.30 | 0 | 5,200 | -0.1 |
| 18/11/2024 |
23.73
|
639,226 | 23.73 | 23.73 | 23.47 | 8,700 | 58,400 | -1.4 |
| 15/11/2024 |
23.73
|
545,441 | 23.81 | 23.81 | 23.55 | 1,200 | 45,200 | -1.2 |
| 14/11/2024 |
23.81
|
638,400 | 23.98 | 23.98 | 23.55 | 200 | 38,400 | -1.1 |
| 13/11/2024 |
23.98
|
470,475 | 23.98 | 24.07 | 23.30 | 2,900 | 18,000 | -0.4 |
| 12/11/2024 |
23.98
|
719,055 | 23.98 | 24.15 | 23.81 | 1,800 | 32,000 | -0.8 |
| 11/11/2024 |
23.98
|
385,640 | 23.90 | 23.98 | 23.73 | 0 | 24,700 | -0.7 |
| 08/11/2024 |
23.90
|
558,900 | 24.15 | 24.32 | 23.64 | 38,000 | 14,700 | 0.6 |
| 07/11/2024 |
24.15
|
572,400 | 24.24 | 24.24 | 23.98 | 2,300 | 44,500 | -1.2 |
| 06/11/2024 |
24.24
|
609,453 | 24.07 | 24.24 | 23.90 | 14,100 | 26,200 | -0.3 |
| 05/11/2024 |
24.07
|
506,800 | 23.98 | 24.15 | 23.73 | 0 | 37,000 | -1.0 |
| 04/11/2024 |
23.98
|
636,800 | 24.24 | 24.24 | 23.81 | 0 | 75,000 | -2.1 |
| 01/11/2024 |
24.24
|
556,716 | 24.24 | 24.41 | 23.98 | 0 | 31,200 | -0.9 |
| 31/10/2024 |
24.24
|
542,799 | 24.07 | 24.24 | 23.90 | 0 | 41,900 | -1.2 |
| 30/10/2024 |
24.07
|
654,600 | 23.98 | 24.32 | 23.81 | 500 | 3,900 | -0.1 |
| 29/10/2024 |
23.98
|
710,917 | 24.32 | 24.58 | 23.73 | 35,100 | 0 | 1.0 |