| 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) |
0 | 0% | 447,353,300 | -15,315,285 | -451.3 |
20.90
26.75
21.55
|
|
2 tháng
(2026-07-20) |
0.60 | 2.91% | 1,020,331,600 | 16,961,515 | 238.5 |
20.35
26.75
21.55
|
|
3 tháng
(2026-06-22) |
-2.40 | -10.17% | 1,372,465,100 | -13,044,785 | -461.8 |
20.35
26.75
21.55
|
|
6 tháng
(2026-03-23) |
-1.98 | -8.55% | 3,173,243,100 | -67,124,785 | -1,673.4 |
19
26.75
21.55
|
|
12 tháng
(2025-09-23) |
-4.85 | -18.60% | 8,377,028,200 | 111,199,615 | 3,643.0 |
19
26.91
21.55
|
|
24 tháng
(2024-09-30) |
1.24 | 6.20% | 17,200,146,500 | -125,887,863 | -4,117.8 |
15.83
27.59
21.55
|
|
36 tháng
(2023-10-04) |
3.81 | 21.91% | 23,088,629,800 | -340,309,487 | -9,508.9 |
14.39
27.59
21.55
|
|
60 tháng
(2021-10-14) |
-8.41 | -28.39% | 35,473,409,300 | -335,092,085 | -14,282.2 |
8.33
30.23
21.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
20.42
|
16,242,400 | 20.64 | 20.68 | 20.42 | 208,100 | 307,700 | -2.7 |
| 17/10/2024 |
20.64
|
20,560,900 | 20.57 | 20.64 | 20.27 | 1,850,000 | 2,488,900 | -17.2 |
| 16/10/2024 |
20.53
|
11,628,300 | 20.57 | 20.68 | 20.53 | 1,268,200 | 696,300 | 15.6 |
| 15/10/2024 |
20.57
|
20,160,900 | 20.76 | 20.80 | 20.57 | 2,731,100 | 1,599,600 | 30.9 |
| 14/10/2024 |
20.49
|
17,974,700 | 20.72 | 20.80 | 20.49 | 256,700 | 2,475,500 | -60.4 |
| 11/10/2024 |
20.68
|
15,761,800 | 20.72 | 20.80 | 20.45 | 671,500 | 1,582,300 | -24.8 |
| 10/10/2024 |
20.64
|
23,823,900 | 20.91 | 20.98 | 20.64 | 1,546,700 | 1,338,400 | 5.7 |
| 09/10/2024 |
20.83
|
41,613,700 | 20.57 | 20.83 | 20.49 | 11,050,800 | 1,890,600 | 250.5 |
| 08/10/2024 |
20.42
|
38,169,900 | 20 | 20.53 | 19.96 | 6,426,300 | 1,296,900 | 136.6 |
| 07/10/2024 |
20
|
12,466,400 | 20 | 20.08 | 19.85 | 611,400 | 601,700 | 0.3 |
| 04/10/2024 |
19.85
|
17,555,300 | 19.85 | 20.08 | 19.77 | 538,000 | 442,100 | 2.5 |
| 03/10/2024 |
19.85
|
26,798,500 | 20.04 | 20.19 | 19.77 | 1,244,400 | 1,285,100 | -1.0 |
| 02/10/2024 |
19.92
|
21,285,700 | 20.23 | 20.23 | 19.92 | 786,100 | 2,068,200 | -33.9 |
| 01/10/2024 |
20.27
|
37,852,700 | 20.30 | 20.45 | 20.19 | 4,637,800 | 3,880,400 | 20.4 |
| 30/09/2024 |
19.96
|
37,425,200 | 19.85 | 20.15 | 19.81 | 1,830,200 | 12,849,600 | -291.3 |
| 27/09/2024 |
19.73
|
30,540,100 | 19.81 | 19.92 | 19.62 | 6,493,200 | 9,281,800 | -72.5 |
| 26/09/2024 |
19.73
|
21,745,200 | 19.92 | 20.04 | 19.73 | 1,233,300 | 3,850,000 | -68.5 |
| 25/09/2024 |
19.85
|
41,009,200 | 19.77 | 20 | 19.73 | 1,301,800 | 3,797,800 | -65.4 |
| 24/09/2024 |
19.58
|
10,647,000 | 19.47 | 19.58 | 19.43 | 940,600 | 1,047,200 | -2.7 |
| 23/09/2024 |
19.47
|
15,513,400 | 19.55 | 19.77 | 19.47 | 2,276,400 | 2,273,100 | 0.1 |
| 20/09/2024 |
19.43
|
44,588,800 | 19.32 | 19.73 | 19.28 | 4,042,400 | 6,739,100 | -69.3 |
| 19/09/2024 |
19.13
|
13,677,300 | 19.17 | 19.32 | 19.09 | 627,600 | 3,587,600 | -74.9 |
| 18/09/2024 |
19.02
|
13,234,500 | 19.13 | 19.20 | 19.02 | 137,500 | 3,502,200 | -84.8 |
| 17/09/2024 |
19.13
|
13,173,400 | 18.86 | 19.13 | 18.79 | 957,700 | 1,308,100 | -8.7 |
| 16/09/2024 |
18.83
|
14,573,600 | 18.94 | 19.13 | 18.83 | 1,415,200 | 2,344,600 | -23.1 |
| 13/09/2024 |
18.94
|
12,428,200 | 19.05 | 19.17 | 18.94 | 281,600 | 3,209,700 | -73.5 |
| 12/09/2024 |
19.02
|
9,035,800 | 19.24 | 19.36 | 19.02 | 267,300 | 1,899,900 | -41.4 |
| 11/09/2024 |
19.20
|
14,212,700 | 19.05 | 19.36 | 18.98 | 593,400 | 2,704,100 | -53.2 |
| 10/09/2024 |
19.05
|
15,019,200 | 19.51 | 19.58 | 19.05 | 540,800 | 3,064,900 | -64.3 |
| 09/09/2024 |
19.39
|
32,645,800 | 19.24 | 19.85 | 19.17 | 2,690,500 | 5,664,600 | -76.4 |
| 06/09/2024 |
19.24
|
22,851,500 | 18.98 | 19.24 | 18.75 | 3,217,600 | 3,047,300 | 4.5 |
| 05/09/2024 |
18.98
|
22,563,500 | 19.20 | 19.20 | 18.94 | 2,058,800 | 5,733,200 | -92.4 |
| 04/09/2024 |
19.13
|
19,062,500 | 19.17 | 19.28 | 19.02 | 309,700 | 4,577,900 | -107.8 |
| 03/09/2024 |
22.95
|
47,322,200 | 23.48 | 23.52 | 22.92 | 3,823,200 | 3,956,803 | -4.0 |
| 02/09/2024 |
21.33
|
13,808,300 | 21.25 | 21.44 | 21.25 | 1,273,800 | 718,390 | 15.7 |
| 30/08/2024 |
19.32
|
17,965,500 | 19.47 | 19.51 | 19.32 | 2,804,000 | 10,860,400 | -206.3 |
| 29/08/2024 |
19.39
|
16,163,400 | 19.55 | 19.66 | 19.39 | 2,511,200 | 7,544,800 | -129.6 |
| 28/08/2024 |
19.47
|
18,656,100 | 19.58 | 19.66 | 19.43 | 250,300 | 7,500,800 | -186.8 |
| 27/08/2024 |
19.51
|
12,450,500 | 19.70 | 19.73 | 19.47 | 71,300 | 3,302,300 | -83.5 |
| 26/08/2024 |
19.70
|
21,643,500 | 19.81 | 20 | 19.66 | 534,700 | 6,235,300 | -148.9 |
| 23/08/2024 |
19.73
|
22,408,300 | 19.51 | 19.73 | 19.24 | 1,051,800 | 6,437,100 | -137.8 |
| 22/08/2024 |
19.51
|
24,029,400 | 19.85 | 19.89 | 19.47 | 227,100 | 9,735,400 | -245.6 |
| 21/08/2024 |
19.81
|
24,811,600 | 19.58 | 19.89 | 19.55 | 3,139,300 | 9,200,700 | -157.2 |
| 20/08/2024 |
19.55
|
20,447,900 | 19.70 | 19.85 | 19.55 | 2,155,600 | 3,199,400 | -27.1 |
| 19/08/2024 |
19.58
|
24,427,500 | 19.55 | 19.96 | 19.47 | 3,060,800 | 5,838,100 | -72.2 |
| 16/08/2024 |
19.39
|
36,326,600 | 19.09 | 19.47 | 18.94 | 2,619,700 | 9,717,900 | -180.4 |
| 15/08/2024 |
19.09
|
16,229,400 | 19.28 | 19.28 | 19.09 | 2,326,100 | 3,917,700 | -40.2 |
| 14/08/2024 |
19.28
|
13,691,400 | 19.32 | 19.47 | 19.17 | 232,500 | 3,921,900 | -93.9 |
| 13/08/2024 |
19.24
|
26,244,600 | 19.62 | 19.66 | 19.09 | 1,040,700 | 10,199,700 | -233.6 |
| 12/08/2024 |
19.58
|
12,576,000 | 19.73 | 19.77 | 19.47 | 209,600 | 2,395,300 | -56.5 |
| 09/08/2024 |
19.73
|
12,123,200 | 19.62 | 19.77 | 19.47 | 1,233,000 | 1,739,800 | -13.1 |
| 08/08/2024 |
19.39
|
21,915,800 | 19.66 | 19.77 | 19.36 | 72,000 | 5,368,500 | -137.0 |
| 07/08/2024 |
19.73
|
15,411,700 | 20.04 | 20.04 | 19.66 | 2,408,600 | 6,665,900 | -110.9 |
| 06/08/2024 |
19.92
|
19,759,200 | 19.73 | 20.04 | 19.58 | 1,537,600 | 3,485,200 | -50.9 |
| 05/08/2024 |
19.66
|
45,610,000 | 20.30 | 20.34 | 19.55 | 2,956,800 | 11,769,400 | -231.9 |
| 02/08/2024 |
20.64
|
17,545,800 | 20.19 | 20.68 | 20.08 | 4,800,200 | 2,634,400 | 58.4 |
| 01/08/2024 |
20.23
|
30,480,400 | 20.83 | 20.95 | 20.15 | 2,250,700 | 1,975,500 | 8.1 |
| 31/07/2024 |
20.61
|
24,285,900 | 21.14 | 21.14 | 20.53 | 2,409,700 | 3,074,700 | -18.5 |
| 30/07/2024 |
21.14
|
15,542,800 | 21.21 | 21.36 | 21.14 | 1,494,300 | 1,061,000 | 12.1 |
| 29/07/2024 |
21.14
|
15,443,700 | 20.95 | 21.29 | 20.91 | 1,494,300 | 1,061,000 | 12.1 |
| 26/07/2024 |
20.80
|
8,806,900 | 20.72 | 20.95 | 20.72 | 1,267,500 | 3,259,900 | -54.7 |
| 25/07/2024 |
20.72
|
13,319,700 | 20.91 | 20.95 | 20.68 | 675,700 | 2,108,000 | -39.2 |
| 24/07/2024 |
20.98
|
19,233,100 | 21.02 | 21.17 | 20.53 | 3,328,900 | 972,100 | 65.3 |
| 23/07/2024 |
21.06
|
15,056,900 | 21.25 | 21.36 | 21.06 | 1,288,500 | 1,899,200 | -17.1 |
| 22/07/2024 |
21.25
|
18,399,400 | 21.29 | 21.36 | 21.02 | 2,085,000 | 1,336,100 | 21.0 |
| 19/07/2024 |
21.36
|
11,865,200 | 21.52 | 21.52 | 21.36 | 3,678,400 | 1,986,800 | 47.8 |
| 18/07/2024 |
21.52
|
20,477,300 | 21.36 | 21.55 | 21.25 | 4,350,600 | 2,455,000 | 53.6 |
| 17/07/2024 |
21.36
|
25,546,900 | 21.63 | 21.67 | 20.91 | 4,201,200 | 4,020,200 | 4.9 |
| 16/07/2024 |
21.55
|
12,327,400 | 21.59 | 21.70 | 21.52 | 3,147,700 | 2,168,800 | 27.9 |
| 15/07/2024 |
21.55
|
16,287,600 | 21.63 | 21.78 | 21.36 | 831,700 | 3,154,300 | -66.0 |
| 12/07/2024 |
21.59
|
18,050,400 | 21.89 | 21.93 | 21.55 | 2,218,000 | 2,748,500 | -15.2 |
| 11/07/2024 |
21.86
|
14,512,000 | 22.08 | 22.16 | 21.86 | 825,900 | 1,019,300 | -5.6 |
| 10/07/2024 |
21.93
|
30,969,800 | 22.05 | 22.35 | 21.93 | 2,966,600 | 1,711,300 | 36.2 |
| 09/07/2024 |
21.97
|
22,548,200 | 21.82 | 22.12 | 21.78 | 2,726,800 | 2,733,400 | -0.0 |
| 08/07/2024 |
21.82
|
18,430,100 | 21.74 | 22.01 | 21.70 | 909,900 | 4,181,000 | -94.2 |
| 05/07/2024 |
21.70
|
12,362,300 | 21.74 | 21.93 | 21.67 | 954,200 | 1,172,700 | -6.3 |
| 04/07/2024 |
21.74
|
9,353,000 | 21.86 | 22.01 | 21.67 | 342,900 | 2,095,500 | -50.5 |
| 03/07/2024 |
21.78
|
17,252,800 | 21.97 | 22.05 | 21.74 | 2,002,800 | 1,877,700 | 3.7 |
| 02/07/2024 |
21.74
|
21,258,400 | 21.48 | 21.86 | 21.40 | 4,439,200 | 3,268,200 | 33.9 |
| 01/07/2024 |
21.48
|
13,557,400 | 21.44 | 21.59 | 21.25 | 669,300 | 2,481,800 | -51.3 |
| 28/06/2024 |
21.44
|
22,182,300 | 21.78 | 21.89 | 21.44 | 4,331,350 | 6,425,110 | -59.7 |
| 27/06/2024 |
21.86
|
10,080,500 | 21.97 | 22.01 | 21.74 | 1,910,800 | 978,863 | 26.9 |
| 26/06/2024 |
21.89
|
19,746,800 | 21.78 | 22.12 | 21.67 | 2,317,650 | 2,333,680 | -0.4 |
| 25/06/2024 |
21.74
|
16,655,000 | 21.67 | 22.01 | 21.59 | 1,733,500 | 3,271,055 | -43.9 |
| 24/06/2024 |
21.74
|
37,846,100 | 21.97 | 22.05 | 21.40 | 2,897,506 | 4,542,688 | -46.7 |
| 21/06/2024 |
22.01
|
14,287,400 | 22.23 | 22.23 | 21.97 | 1,135,328 | 3,315,844 | -63.4 |
| 20/06/2024 |
22.23
|
27,774,000 | 22.16 | 22.27 | 21.93 | 1,317,700 | 3,310,105 | -58.1 |
| 19/06/2024 |
22.23
|
19,178,300 | 22.35 | 22.39 | 22.16 | 1,570,591 | 3,857,576 | -67.1 |
| 18/06/2024 |
22.27
|
16,534,100 | 22.35 | 22.50 | 22.27 | 424,710 | 2,572,970 | -63.3 |
| 17/06/2024 |
22.31
|
34,373,100 | 22.05 | 22.69 | 21.97 | 1,564,943 | 6,556,530 | -147.4 |
| 14/06/2024 |
22.05
|
34,292,400 | 22.35 | 22.69 | 22.05 | 2,022,868 | 1,980,403 | 0.9 |
| 13/06/2024 |
22.35
|
20,548,700 | 22.46 | 22.50 | 22.20 | 0 | 0 | 0 |
| 12/06/2024 |
22.42
|
19,284,400 | 21.97 | 22.42 | 21.97 | 1,695,549 | 2,413,861 | -20.8 |
| 11/06/2024 |
22.05
|
26,986,400 | 22.27 | 22.46 | 22.01 | 851,500 | 7,823,151 | -203.9 |
| 10/06/2024 |
22.20
|
20,259,700 | 22.27 | 22.31 | 22.08 | 1,357,381 | 5,400,104 | -118.2 |
| 07/06/2024 |
22.20
|
14,882,900 | 22.23 | 22.27 | 22.05 | 2,109,270 | 3,009,925 | -26.4 |
| 06/06/2024 |
22.20
|
20,822,600 | 22.16 | 22.46 | 21.89 | 2,122,243 | 2,491,643 | -10.7 |
| 05/06/2024 |
22.16
|
19,195,800 | 22.20 | 22.35 | 22.05 | 1,803,800 | 1,180,800 | 18.2 |
| 04/06/2024 |
22.20
|
39,654,300 | 21.97 | 22.58 | 21.97 | 2,944,400 | 1,526,200 | 41.8 |
| 03/06/2024 |
21.97
|
20,634,500 | 21.82 | 22.05 | 21.82 | 3,005,800 | 637,300 | 68.6 |