| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-0.55 | -2.39% | 8,968,900 | -698,800 | -15.3 |
21.75
23.20
22.25
|
|
2 tháng
(2026-07-23) |
0.30 | 1.35% | 21,087,500 | -805,100 | -17.5 |
21.55
23.20
22.25
|
|
3 tháng
(2026-06-23) |
0.20 | 0.90% | 35,288,000 | -913,900 | -19.8 |
21.55
23.35
22.25
|
|
6 tháng
(2026-03-25) |
-1.15 | -4.87% | 55,733,800 | -3,029,400 | -66.6 |
20.80
24.25
22.25
|
|
12 tháng
(2025-09-26) |
-3.10 | -12.15% | 111,966,300 | -5,235,700 | -128.3 |
20.80
27.66
22.25
|
|
24 tháng
(2024-10-01) |
-0.07 | -0.29% | 272,721,600 | -7,988,700 | -211.3 |
17.08
30.35
22.25
|
|
36 tháng
(2023-10-13) |
3.36 | 17.58% | 343,818,767 | -5,023,100 | -142.9 |
17.08
30.35
22.25
|
|
60 tháng
(2023-01-13) |
3.36 | 17.58% | 390,171,167 | -2,697,500 | -92.6 |
17.08
30.35
22.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2024 |
22.91
|
230,800 | 23.13 | 23.13 | 22.47 | 300 | 45,800 | -1.2 |
| 16/09/2024 |
23.13
|
197,300 | 23.39 | 23.44 | 22.82 | 300 | 38,200 | -1.0 |
| 13/09/2024 |
23.39
|
256,500 | 23.17 | 23.44 | 23.17 | 13,200 | 13,900 | 0.0 |
| 12/09/2024 |
23.26
|
245,900 | 22.82 | 23.26 | 22.82 | 14,300 | 28,100 | -0.4 |
| 11/09/2024 |
22.91
|
379,700 | 22.60 | 22.91 | 21.68 | 7,700 | 67,200 | -1.5 |
| 10/09/2024 |
22.60
|
206,800 | 23.35 | 23.44 | 22.60 | 2,000 | 16,800 | -0.4 |
| 09/09/2024 |
23.48
|
434,000 | 23.17 | 23.48 | 22.82 | 67,200 | 0 | 1.8 |
| 06/09/2024 |
23.22
|
1,027,800 | 21.73 | 23.22 | 21.68 | 407,300 | 0 | 10.4 |
| 05/09/2024 |
21.73
|
247,800 | 21.59 | 21.86 | 21.51 | 65,400 | 0 | 1.6 |
| 04/09/2024 |
21.59
|
107,800 | 21.77 | 21.77 | 21.46 | 2,300 | 0 | 0.1 |
| 30/08/2024 |
21.77
|
147,000 | 21.95 | 21.95 | 21.55 | 500 | 0 | 0.0 |
| 29/08/2024 |
21.95
|
155,000 | 22.12 | 22.21 | 21.86 | 0 | 0 | 0 |
| 28/08/2024 |
22.21
|
118,300 | 22.21 | 22.30 | 22.08 | 0 | 0 | 0 |
| 27/08/2024 |
22.21
|
117,400 | 22.43 | 22.43 | 22.12 | 0 | 4,500 | -0.1 |
| 26/08/2024 |
22.43
|
109,400 | 22.43 | 22.52 | 22.30 | 0 | 800 | 0.0 |
| 23/08/2024 |
22.43
|
140,800 | 22.47 | 22.52 | 22.30 | 0 | 200 | 0.0 |
| 22/08/2024 |
22.47
|
275,900 | 22.56 | 22.56 | 22.17 | 5,300 | 4,500 | 0.0 |
| 21/08/2024 |
22.56
|
226,000 | 22.43 | 22.65 | 22.30 | 0 | 0 | 0 |
| 20/08/2024 |
22.43
|
211,200 | 22.03 | 22.43 | 22.03 | 1,500 | 0 | 0.0 |
| 19/08/2024 |
22.03
|
183,000 | 22.52 | 22.56 | 22.03 | 5,500 | 0 | 0.1 |
| 16/08/2024 |
22.52
|
415,400 | 22.21 | 22.52 | 21.81 | 300 | 0 | 0.0 |
| 15/08/2024 |
22.21
|
189,100 | 22.65 | 22.65 | 22.21 | 0 | 0 | 0 |
| 14/08/2024 |
22.65
|
200,600 | 22.82 | 22.91 | 22.65 | 300 | 0 | 0.0 |
| 13/08/2024 |
22.82
|
265,400 | 22.82 | 23.00 | 22.69 | 0 | 0 | 0 |
| 12/08/2024 |
22.82
|
405,800 | 22.25 | 22.82 | 22.25 | 300 | 0 | 0.0 |
| 09/08/2024 |
22.25
|
382,500 | 21.68 | 22.30 | 21.64 | 0 | 20,300 | -0.5 |
| 08/08/2024 |
21.68
|
167,000 | 21.73 | 21.95 | 21.68 | 500 | 0 | 0.0 |
| 07/08/2024 |
21.73
|
218,900 | 21.59 | 21.81 | 21.55 | 0 | 0 | 0 |
| 06/08/2024 |
21.59
|
474,900 | 20.89 | 21.68 | 20.89 | 25,300 | 0 | 0.6 |
| 05/08/2024 |
20.89
|
327,000 | 22.17 | 22.17 | 20.89 | 0 | 10,000 | -0.2 |
| 02/08/2024 |
22.17
|
300,700 | 21.86 | 22.17 | 21.77 | 0 | 0 | 0 |
| 01/08/2024 |
21.86
|
239,800 | 22.47 | 22.47 | 21.86 | 1,000 | 22,700 | -0.5 |
| 31/07/2024 |
22.47
|
185,300 | 22.52 | 22.60 | 22.34 | 1,000 | 33,500 | -0.8 |
| 30/07/2024 |
22.52
|
225,500 | 22.65 | 22.65 | 22.34 | 6,200 | 0 | 0.2 |
| 29/07/2024 |
22.65
|
323,400 | 22.52 | 22.69 | 22.52 | 6,200 | 0 | 0.2 |
| 26/07/2024 |
22.52
|
342,500 | 22.08 | 22.52 | 22.08 | 21,400 | 0 | 0.5 |
| 25/07/2024 |
22.08
|
273,300 | 21.95 | 22.08 | 21.73 | 43,200 | 0 | 1.1 |
| 24/07/2024 |
21.95
|
277,000 | 21.73 | 22.30 | 21.59 | 2,000 | 0 | 0.0 |
| 23/07/2024 |
21.73
|
206,700 | 21.86 | 21.99 | 21.68 | 3,000 | 0 | 0.1 |
| 22/07/2024 |
21.86
|
324,100 | 22.43 | 22.43 | 21.68 | 200 | 4,000 | -0.1 |
| 19/07/2024 |
22.21
|
293,400 | 22.52 | 22.60 | 22.08 | 0 | 0 | 0 |
| 18/07/2024 |
22.52
|
354,900 | 23.17 | 23.31 | 22.12 | 7,900 | 0 | 0.2 |
| 17/07/2024 |
23.17
|
315,500 | 23.53 | 23.79 | 23.04 | 3,000 | 0 | 0.1 |
| 16/07/2024 |
23.53
|
177,700 | 23.57 | 23.70 | 23.48 | 1,800 | 0 | 0.0 |
| 15/07/2024 |
23.57
|
238,300 | 23.70 | 23.88 | 23.44 | 1,200 | 0 | 0.0 |
| 12/07/2024 |
23.70
|
208,400 | 23.79 | 23.88 | 23.61 | 1,000 | 0 | 0.0 |
| 11/07/2024 |
23.79
|
233,700 | 23.53 | 23.83 | 23.53 | 600 | 0 | 0.0 |
| 10/07/2024 |
23.53
|
258,000 | 23.75 | 23.88 | 23.53 | 0 | 500 | 0.0 |
| 09/07/2024 |
23.75
|
299,200 | 23.79 | 23.88 | 23.66 | 77,000 | 0 | 2.1 |
| 08/07/2024 |
23.70
|
195,100 | 22.65 | 23.70 | 22.65 | 30,500 | 0 | 0.8 |
| 05/07/2024 |
22.69
|
509,400 | 23.57 | 23.61 | 22.69 | 105,600 | 0 | 2.8 |
| 04/07/2024 |
23.61
|
555,600 | 24.49 | 24.58 | 23.44 | 36,700 | 0 | 1.0 |
| 03/07/2024 |
24.58
|
656,000 | 25.19 | 25.46 | 24.14 | 17,700 | 0 | 0.5 |
| 02/07/2024 |
25.19
|
719,800 | 25.11 | 25.33 | 25.06 | 2,200 | 0 | 0.1 |
| 01/07/2024 |
25.11
|
7,386,467 | 26.33 | 26.33 | 21.07 | 70,000 | 0 | 2.1 |
| 10/06/2024 |
22.78
|
177,300 | 22.82 | 22.87 | 22.65 | 3,300 | 11,400 | -0.2 |
| 31/05/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 30/05/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 29/05/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 28/05/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 27/05/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 24/05/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 23/05/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 22/05/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 21/05/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 20/05/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 16/05/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 15/05/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 14/05/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 13/05/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 10/05/2024 |
22.78
|
177,300 | 22.82 | 22.87 | 22.65 | 3,300 | 11,400 | -0.2 |
| 09/05/2024 |
21.73
|
247,800 | 21.59 | 21.86 | 21.51 | 65,400 | 0 | 1.6 |
| 08/05/2024 |
20.89
|
327,000 | 22.17 | 22.17 | 20.89 | 0 | 10,000 | -0.2 |
| 07/05/2024 |
22.69
|
509,400 | 23.57 | 23.61 | 22.69 | 105,600 | 0 | 2.8 |
| 26/04/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 25/04/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 24/04/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 23/04/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 22/04/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 19/04/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 17/04/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 16/04/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 15/04/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 12/04/2024 |
21.16
|
284,200 | 21.24 | 21.24 | 20.80 | 5,200 | 27,500 | -0.5 |
| 11/04/2024 |
21.46
|
176,400 | 21.51 | 21.51 | 21.11 | 4,600 | 11,900 | -0.2 |
| 10/04/2024 |
22.78
|
177,300 | 22.82 | 22.87 | 22.65 | 3,300 | 11,400 | -0.2 |
| 09/04/2024 |
21.59
|
107,800 | 21.77 | 21.77 | 21.46 | 2,300 | 0 | 0.1 |
| 08/04/2024 |
22.17
|
300,700 | 21.86 | 22.17 | 21.77 | 0 | 0 | 0 |
| 29/03/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 28/03/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 27/03/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 26/03/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 25/03/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 22/03/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 21/03/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 20/03/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 19/03/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 18/03/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 15/03/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |
| 14/03/2024 |
19.09
|
406,600 | 19.09 | 19.22 | 19.05 | 56,400 | 36,000 | 0.4 |