| 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) |
41.20 | 20.60% | 124,467,200 | -1,380,769 | 0 |
132.30
256.10
241.20
|
|
2 tháng
(2026-07-20) |
21.20 | 9.64% | 227,163,100 | -1,380,769 | 0 |
132.30
256.10
241.20
|
|
3 tháng
(2026-06-22) |
21.40 | 9.74% | 291,148,900 | -1,380,769 | 0 |
132.30
256.10
241.20
|
|
6 tháng
(2026-03-23) |
115.60 | 92.04% | 536,598,000 | -1,380,769 | 0 |
124
256.10
241.20
|
|
12 tháng
(2025-09-23) |
166.60 | 223.32% | 1,188,108,000 | -1,380,769 | 0 |
74.50
256.10
241.20
|
|
24 tháng
(2024-09-30) |
220.20 | 1,048.57% | 2,214,620,200 | -1,380,769 | 0 |
19.95
256.10
241.20
|
|
36 tháng
(2023-10-04) |
218.15 | 946.42% | 3,082,128,100 | -1,380,769 | 0 |
19.95
256.10
241.20
|
|
60 tháng
(2021-10-14) |
194.95 | 421.51% | 4,788,587,600 | -35,462,177 | -3,109.9 |
19.95
256.10
241.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
22.65
|
11,502,700 | 21.15 | 22.65 | 21.13 | 0 | 0 | 0 |
| 06/03/2025 |
21.18
|
2,628,200 | 21.15 | 21.28 | 21.03 | 0 | 0 | 0 |
| 05/03/2025 |
21.13
|
2,907,700 | 21.03 | 21.25 | 21 | 0 | 0 | 0 |
| 04/03/2025 |
20.98
|
3,056,500 | 21.23 | 21.25 | 20.90 | 0 | 0 | 0 |
| 03/03/2025 |
21.03
|
2,857,500 | 20.65 | 21.20 | 20.60 | 0 | 0 | 0 |
| 28/02/2025 |
20.60
|
2,771,000 | 20.53 | 20.80 | 20.35 | 0 | 0 | 0 |
| 27/02/2025 |
20.53
|
1,441,600 | 20.60 | 20.60 | 20.38 | 0 | 0 | 0 |
| 26/02/2025 |
20.50
|
1,364,900 | 20.50 | 20.55 | 20.40 | 0 | 0 | 0 |
| 25/02/2025 |
20.35
|
1,793,300 | 20.35 | 20.58 | 20.33 | 0 | 0 | 0 |
| 24/02/2025 |
20.30
|
1,540,100 | 20.18 | 20.33 | 20.18 | 0 | 0 | 0 |
| 21/02/2025 |
20.33
|
1,332,100 | 20.48 | 20.48 | 20.33 | 0 | 0 | 0 |
| 20/02/2025 |
20.48
|
2,936,300 | 20.23 | 20.63 | 20.20 | 0 | 0 | 0 |
| 19/02/2025 |
20.20
|
1,574,300 | 20.10 | 20.25 | 20.03 | 0 | 0 | 0 |
| 18/02/2025 |
20.10
|
1,200,000 | 20.05 | 20.23 | 19.95 | 0 | 0 | 0 |
| 17/02/2025 |
20.05
|
851,700 | 20.13 | 20.20 | 20.03 | 0 | 0 | 0 |
| 14/02/2025 |
20.13
|
996,500 | 20.25 | 20.25 | 20.10 | 0 | 0 | 0 |
| 13/02/2025 |
20.13
|
1,052,900 | 19.95 | 20.15 | 19.93 | 0 | 0 | 0 |
| 12/02/2025 |
19.95
|
940,900 | 19.98 | 20.05 | 19.95 | 0 | 0 | 0 |
| 11/02/2025 |
19.98
|
1,436,000 | 20 | 20.05 | 19.93 | 0 | 0 | 0 |
| 10/02/2025 |
20
|
1,534,300 | 20.18 | 20.18 | 20 | 0 | 0 | 0 |
| 07/02/2025 |
20.33
|
1,394,900 | 20.25 | 20.35 | 20.13 | 0 | 0 | 0 |
| 06/02/2025 |
20.23
|
1,314,600 | 20.18 | 20.28 | 20.03 | 0 | 0 | 0 |
| 05/02/2025 |
20.03
|
1,059,300 | 20.10 | 20.23 | 20.03 | 0 | 0 | 0 |
| 04/02/2025 |
20.05
|
1,440,900 | 20.03 | 20.10 | 19.93 | 0 | 0 | 0 |
| 03/02/2025 |
20.60
|
2,771,000 | 20.53 | 20.80 | 20.35 | 0 | 0 | 0 |
| 31/01/2025 |
120.70
|
4,144,700 | 121.15 | 121.65 | 117.80 | 0 | 0 | 0 |
| 30/01/2025 |
120.70
|
4,144,700 | 121.15 | 121.65 | 117.80 | 0 | 0 | 0 |
| 29/01/2025 |
120.70
|
4,144,700 | 121.15 | 121.65 | 117.80 | 0 | 0 | 0 |
| 28/01/2025 |
120.70
|
4,144,700 | 121.15 | 121.65 | 117.80 | 0 | 0 | 0 |
| 27/01/2025 |
120.70
|
4,144,700 | 121.15 | 121.65 | 117.80 | 0 | 0 | 0 |
| 24/01/2025 |
20.20
|
1,387,900 | 20.13 | 20.25 | 20.10 | 0 | 0 | 0 |
| 23/01/2025 |
20.20
|
1,420,100 | 20.20 | 20.33 | 20.13 | 0 | 0 | 0 |
| 22/01/2025 |
20.20
|
1,135,200 | 20.25 | 20.25 | 20.05 | 0 | 0 | 0 |
| 21/01/2025 |
20.23
|
1,313,500 | 20.28 | 20.28 | 20.15 | 0 | 0 | 0 |
| 20/01/2025 |
20.20
|
646,200 | 20.15 | 20.23 | 20.13 | 0 | 0 | 0 |
| 17/01/2025 |
20.23
|
1,173,800 | 20.25 | 20.28 | 20.13 | 0 | 0 | 0 |
| 16/01/2025 |
20.23
|
1,999,800 | 20.15 | 20.33 | 20.05 | 0 | 0 | 0 |
| 15/01/2025 |
20.13
|
874,200 | 20.15 | 20.18 | 20 | 0 | 0 | 0 |
| 14/01/2025 |
20.10
|
2,326,300 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 |
| 13/01/2025 |
20.15
|
1,680,700 | 19.85 | 20.18 | 19.85 | 0 | 0 | 0 |
| 10/01/2025 |
20.25
|
1,104,600 | 20.38 | 20.45 | 20.20 | 0 | 0 | 0 |
| 09/01/2025 |
20.38
|
1,187,900 | 20.28 | 20.50 | 20.25 | 0 | 0 | 0 |
| 08/01/2025 |
20.25
|
925,800 | 20.20 | 20.28 | 20.15 | 0 | 0 | 0 |
| 07/01/2025 |
20.25
|
1,965,000 | 20.15 | 20.28 | 20.10 | 0 | 0 | 0 |
| 06/01/2025 |
20.25
|
1,625,900 | 20.20 | 20.25 | 20.15 | 0 | 0 | 0 |
| 03/01/2025 |
20.25
|
1,729,100 | 20.28 | 20.28 | 20.08 | 0 | 0 | 0 |
| 02/01/2025 |
20.28
|
1,340,500 | 20.25 | 20.28 | 20.15 | 0 | 0 | 0 |
| 01/01/2025 |
20.28
|
1,784,400 | 20.28 | 20.30 | 20.15 | 0 | 0 | 0 |
| 31/12/2024 |
20.28
|
1,784,400 | 20.28 | 20.30 | 20.15 | 0 | 0 | 0 |
| 30/12/2024 |
20.28
|
1,415,300 | 20.18 | 20.30 | 20.15 | 0 | 0 | 0 |
| 27/12/2024 |
20.28
|
1,497,700 | 20.35 | 20.45 | 20.28 | 0 | 0 | 0 |
| 26/12/2024 |
20.33
|
877,500 | 20.35 | 20.50 | 20.33 | 0 | 0 | 0 |
| 25/12/2024 |
20.33
|
1,908,100 | 20.30 | 20.53 | 20.28 | 0 | 0 | 0 |
| 24/12/2024 |
20.30
|
1,333,700 | 20.25 | 20.30 | 20.18 | 0 | 0 | 0 |
| 23/12/2024 |
20.30
|
999,700 | 20.25 | 20.43 | 20.25 | 0 | 0 | 0 |
| 20/12/2024 |
20.25
|
1,569,200 | 20.15 | 20.25 | 20.13 | 0 | 0 | 0 |
| 19/12/2024 |
20.15
|
2,486,800 | 20.15 | 20.20 | 20.05 | 0 | 0 | 0 |
| 18/12/2024 |
20.30
|
850,100 | 20.28 | 20.43 | 20.28 | 0 | 0 | 0 |
| 17/12/2024 |
20.28
|
1,329,900 | 20.35 | 20.40 | 20.28 | 0 | 0 | 0 |
| 16/12/2024 |
20.35
|
1,159,200 | 20.40 | 20.45 | 20.30 | 0 | 0 | 0 |
| 13/12/2024 |
20.40
|
1,952,200 | 20.38 | 20.45 | 20.30 | 0 | 0 | 0 |
| 12/12/2024 |
20.45
|
2,147,400 | 20.65 | 20.68 | 20.45 | 0 | 0 | 0 |
| 11/12/2024 |
20.65
|
2,168,100 | 20.60 | 20.70 | 20.45 | 0 | 0 | 0 |
| 10/12/2024 |
20.60
|
2,352,900 | 20.93 | 20.95 | 20.60 | 0 | 0 | 0 |
| 09/12/2024 |
20.93
|
3,341,600 | 21.05 | 21.43 | 20.93 | 0 | 0 | 0 |
| 06/12/2024 |
20.93
|
5,327,100 | 20.43 | 21.15 | 20.38 | 0 | 0 | 0 |
| 05/12/2024 |
20.43
|
3,370,100 | 20.40 | 20.50 | 20.15 | 0 | 0 | 0 |
| 04/12/2024 |
20
|
2,491,600 | 20.20 | 20.20 | 19.90 | 0 | 0 | 0 |
| 03/12/2024 |
20.20
|
1,873,300 | 20.20 | 20.30 | 20.13 | 0 | 0 | 0 |
| 02/12/2024 |
20.18
|
2,064,000 | 20.28 | 20.48 | 20.15 | 0 | 0 | 0 |
| 29/11/2024 |
20.25
|
1,965,400 | 20.33 | 20.38 | 20.25 | 0 | 0 | 0 |
| 28/11/2024 |
20.35
|
1,116,300 | 20.55 | 20.60 | 20.35 | 0 | 0 | 0 |
| 27/11/2024 |
20.38
|
992,200 | 20.53 | 20.53 | 20.38 | 0 | 0 | 0 |
| 26/11/2024 |
20.53
|
1,230,800 | 20.50 | 20.65 | 20.50 | 0 | 0 | 0 |
| 25/11/2024 |
20.50
|
1,915,300 | 20.23 | 20.50 | 20.23 | 0 | 0 | 0 |
| 22/11/2024 |
20.23
|
1,336,300 | 20.18 | 20.43 | 20.15 | 0 | 0 | 0 |
| 21/11/2024 |
20.18
|
1,991,900 | 20.18 | 20.30 | 20.15 | 0 | 0 | 0 |
| 20/11/2024 |
20.18
|
1,840,800 | 20.10 | 20.33 | 20.08 | 0 | 0 | 0 |
| 19/11/2024 |
20.18
|
1,858,400 | 20.20 | 20.35 | 20.18 | 0 | 0 | 0 |
| 18/11/2024 |
20.20
|
1,892,700 | 20.28 | 20.43 | 20.18 | 0 | 0 | 0 |
| 15/11/2024 |
20.28
|
2,310,300 | 20.33 | 20.53 | 20.28 | 0 | 0 | 0 |
| 14/11/2024 |
20.35
|
1,968,300 | 20.33 | 20.65 | 20.30 | 0 | 0 | 0 |
| 13/11/2024 |
20.30
|
2,043,200 | 20.43 | 20.58 | 20.25 | 0 | 0 | 0 |
| 12/11/2024 |
20.28
|
2,485,900 | 20.50 | 20.75 | 20.25 | 0 | 0 | 0 |
| 11/11/2024 |
20.40
|
1,944,400 | 20.53 | 20.58 | 20.33 | 0 | 0 | 0 |
| 08/11/2024 |
20.53
|
2,191,200 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
| 07/11/2024 |
20.85
|
1,172,800 | 21 | 21.13 | 20.85 | 0 | 0 | 0 |
| 06/11/2024 |
20.90
|
1,521,600 | 20.75 | 21 | 20.70 | 0 | 0 | 0 |
| 05/11/2024 |
20.65
|
963,000 | 20.60 | 20.65 | 20.53 | 0 | 0 | 0 |
| 04/11/2024 |
20.60
|
1,345,200 | 20.70 | 20.75 | 20.53 | 0 | 0 | 0 |
| 01/11/2024 |
20.60
|
1,338,600 | 20.78 | 20.80 | 20.55 | 0 | 0 | 0 |
| 31/10/2024 |
20.78
|
1,827,900 | 20.70 | 20.85 | 20.53 | 0 | 0 | 0 |
| 30/10/2024 |
20.50
|
2,024,200 | 20.73 | 20.85 | 20.40 | 0 | 0 | 0 |
| 29/10/2024 |
20.68
|
1,285,000 | 20.75 | 20.85 | 20.65 | 0 | 0 | 0 |
| 28/10/2024 |
20.73
|
1,473,100 | 20.80 | 20.88 | 20.73 | 0 | 0 | 0 |
| 25/10/2024 |
20.78
|
2,047,900 | 21.10 | 21.15 | 20.78 | 0 | 0 | 0 |
| 24/10/2024 |
21.03
|
2,055,400 | 21.50 | 21.55 | 21.03 | 0 | 0 | 0 |
| 23/10/2024 |
21.60
|
5,014,800 | 21.35 | 22.15 | 21.35 | 0 | 0 | 0 |
| 22/10/2024 |
21.10
|
2,045,600 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 21/10/2024 |
21.13
|
2,219,200 | 20.93 | 21.45 | 20.93 | 0 | 0 | 0 |