| 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) |
-1.70 | -7.78% | 411,243,500 | -905,421 | 101.0 |
20.05
22.05
21.25
|
|
2 tháng
(2026-08-10) |
-1.95 | -8.82% | 772,394,500 | -13,912,021 | -175.3 |
20.05
22.25
21.25
|
|
3 tháng
(2026-07-10) |
-2.80 | -12.20% | 1,339,100,200 | 24,233,179 | 640.9 |
20.05
22.95
21.25
|
|
6 tháng
(2026-04-13) |
-5.12 | -20.27% | 2,763,623,900 | -71,926,821 | -1,749.3 |
20.05
25.95
21.25
|
|
12 tháng
(2025-10-13) |
-6.21 | -23.57% | 7,736,153,200 | 174,721,079 | 5,188.8 |
20.05
26.73
21.25
|
|
24 tháng
(2024-10-18) |
-0.27 | -1.31% | 16,585,388,400 | -10,237,299 | -1,409.4 |
16.14
27.59
21.25
|
|
36 tháng
(2023-10-24) |
3.62 | 21.91% | 22,275,354,700 | -160,931,030 | -5,381.6 |
15.70
27.59
21.25
|
|
60 tháng
(2021-11-03) |
-8.83 | -30.47% | 34,285,743,600 | -116,332,677 | -8,654.4 |
8.33
29.61
21.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
19.90
|
11,933,000 | 19.72 | 20.05 | 19.72 | 862,200 | 3,564,700 | -72.1 |
| 25/10/2024 |
19.68
|
9,445,600 | 19.79 | 19.83 | 19.68 | 486,300 | 1,810,500 | -35.1 |
| 24/10/2024 |
19.68
|
15,898,900 | 19.72 | 19.86 | 19.60 | 546,400 | 4,054,900 | -92.9 |
| 23/10/2024 |
19.68
|
13,607,700 | 19.83 | 19.86 | 19.60 | 960,500 | 3,095,300 | -56.5 |
| 22/10/2024 |
19.83
|
18,315,000 | 19.83 | 19.98 | 19.72 | 398,600 | 2,155,000 | -46.8 |
| 21/10/2024 |
19.90
|
13,894,500 | 20.05 | 20.12 | 19.86 | 96,300 | 2,219,500 | -57.0 |
| 18/10/2024 |
20.05
|
16,242,400 | 20.27 | 20.31 | 20.05 | 208,100 | 307,700 | -2.7 |
| 17/10/2024 |
20.27
|
20,560,900 | 20.20 | 20.27 | 19.90 | 1,850,000 | 2,488,900 | -17.2 |
| 16/10/2024 |
20.16
|
11,628,300 | 20.20 | 20.31 | 20.16 | 1,268,200 | 696,300 | 15.6 |
| 15/10/2024 |
20.20
|
20,160,900 | 20.38 | 20.42 | 20.20 | 2,731,100 | 1,599,600 | 30.9 |
| 14/10/2024 |
20.12
|
17,974,700 | 20.35 | 20.42 | 20.12 | 256,700 | 2,475,500 | -60.4 |
| 11/10/2024 |
20.31
|
15,761,800 | 20.35 | 20.42 | 20.09 | 671,500 | 1,582,300 | -24.8 |
| 10/10/2024 |
20.27
|
23,823,900 | 20.53 | 20.61 | 20.27 | 1,546,700 | 1,338,400 | 5.7 |
| 09/10/2024 |
20.46
|
41,613,700 | 20.20 | 20.46 | 20.12 | 11,050,800 | 1,890,600 | 250.5 |
| 08/10/2024 |
20.05
|
38,169,900 | 19.64 | 20.16 | 19.60 | 6,426,300 | 1,296,900 | 136.6 |
| 07/10/2024 |
19.64
|
12,466,400 | 19.64 | 19.72 | 19.49 | 611,400 | 601,700 | 0.3 |
| 04/10/2024 |
19.49
|
17,555,300 | 19.49 | 19.72 | 19.42 | 538,000 | 442,100 | 2.5 |
| 03/10/2024 |
19.49
|
26,798,500 | 19.68 | 19.83 | 19.42 | 1,244,400 | 1,285,100 | -1.0 |
| 02/10/2024 |
19.57
|
21,285,700 | 19.86 | 19.86 | 19.57 | 786,100 | 2,068,200 | -33.9 |
| 01/10/2024 |
19.90
|
37,852,700 | 19.94 | 20.09 | 19.83 | 4,637,800 | 3,880,400 | 20.4 |
| 30/09/2024 |
19.60
|
37,425,200 | 19.49 | 19.79 | 19.45 | 1,830,200 | 12,849,600 | -291.3 |
| 27/09/2024 |
19.38
|
30,540,100 | 19.45 | 19.57 | 19.27 | 6,493,200 | 9,281,800 | -72.5 |
| 26/09/2024 |
19.38
|
21,745,200 | 19.57 | 19.68 | 19.38 | 1,233,300 | 3,850,000 | -68.5 |
| 25/09/2024 |
19.49
|
41,009,200 | 19.42 | 19.64 | 19.38 | 1,301,800 | 3,797,800 | -65.4 |
| 24/09/2024 |
19.23
|
10,647,000 | 19.12 | 19.23 | 19.08 | 940,600 | 1,047,200 | -2.7 |
| 23/09/2024 |
19.12
|
15,513,400 | 19.19 | 19.42 | 19.12 | 2,276,400 | 2,273,100 | 0.1 |
| 20/09/2024 |
19.08
|
44,588,800 | 18.97 | 19.38 | 18.93 | 4,042,400 | 6,739,100 | -69.3 |
| 19/09/2024 |
18.79
|
13,677,300 | 18.82 | 18.97 | 18.75 | 627,600 | 3,587,600 | -74.9 |
| 18/09/2024 |
18.67
|
13,234,500 | 18.79 | 18.86 | 18.67 | 137,500 | 3,502,200 | -84.8 |
| 17/09/2024 |
18.79
|
13,173,400 | 18.52 | 18.79 | 18.45 | 957,700 | 1,308,100 | -8.7 |
| 16/09/2024 |
18.49
|
14,573,600 | 18.60 | 18.79 | 18.49 | 1,415,200 | 2,344,600 | -23.1 |
| 13/09/2024 |
18.60
|
12,428,200 | 18.71 | 18.82 | 18.60 | 281,600 | 3,209,700 | -73.5 |
| 12/09/2024 |
18.67
|
9,035,800 | 18.90 | 19.01 | 18.67 | 267,300 | 1,899,900 | -41.4 |
| 11/09/2024 |
18.86
|
14,212,700 | 18.71 | 19.01 | 18.64 | 593,400 | 2,704,100 | -53.2 |
| 10/09/2024 |
18.71
|
15,019,200 | 19.16 | 19.23 | 18.71 | 540,800 | 3,064,900 | -64.3 |
| 09/09/2024 |
19.05
|
32,645,800 | 18.90 | 19.49 | 18.82 | 2,690,500 | 5,664,600 | -76.4 |
| 06/09/2024 |
18.90
|
22,851,500 | 18.64 | 18.90 | 18.41 | 3,217,600 | 3,047,300 | 4.5 |
| 05/09/2024 |
18.64
|
22,563,500 | 18.86 | 18.86 | 18.60 | 2,058,800 | 5,733,200 | -92.4 |
| 04/09/2024 |
18.79
|
19,062,500 | 18.82 | 18.93 | 18.67 | 309,700 | 4,577,900 | -107.8 |
| 30/08/2024 |
18.97
|
17,965,500 | 19.12 | 19.16 | 18.97 | 2,804,000 | 10,860,400 | -206.3 |
| 29/08/2024 |
19.05
|
16,163,400 | 19.19 | 19.31 | 19.05 | 2,511,200 | 7,544,800 | -129.6 |
| 28/08/2024 |
19.12
|
18,656,100 | 19.23 | 19.31 | 19.08 | 250,300 | 7,500,800 | -186.8 |
| 27/08/2024 |
19.16
|
12,450,500 | 19.34 | 19.38 | 19.12 | 71,300 | 3,302,300 | -83.5 |
| 26/08/2024 |
19.34
|
21,643,500 | 19.45 | 19.64 | 19.31 | 534,700 | 6,235,300 | -148.9 |
| 23/08/2024 |
19.38
|
22,408,300 | 19.16 | 19.38 | 18.90 | 1,051,800 | 6,437,100 | -137.8 |
| 22/08/2024 |
19.16
|
24,029,400 | 19.49 | 19.53 | 19.12 | 227,100 | 9,735,400 | -245.6 |
| 21/08/2024 |
19.45
|
24,811,600 | 19.23 | 19.53 | 19.19 | 3,139,300 | 9,200,700 | -157.2 |
| 20/08/2024 |
19.19
|
20,447,900 | 19.34 | 19.49 | 19.19 | 2,155,600 | 3,199,400 | -27.1 |
| 19/08/2024 |
19.23
|
24,427,500 | 19.19 | 19.60 | 19.12 | 3,060,800 | 5,838,100 | -72.2 |
| 16/08/2024 |
19.05
|
36,326,600 | 18.75 | 19.12 | 18.60 | 2,619,700 | 9,717,900 | -180.4 |
| 15/08/2024 |
18.75
|
16,229,400 | 18.93 | 18.93 | 18.75 | 2,326,100 | 3,917,700 | -40.2 |
| 14/08/2024 |
18.93
|
13,691,400 | 18.97 | 19.12 | 18.82 | 232,500 | 3,921,900 | -93.9 |
| 13/08/2024 |
18.90
|
26,244,600 | 19.27 | 19.31 | 18.75 | 1,040,700 | 10,199,700 | -233.6 |
| 12/08/2024 |
19.23
|
12,576,000 | 19.38 | 19.42 | 19.12 | 209,600 | 2,395,300 | -56.5 |
| 09/08/2024 |
19.38
|
12,123,200 | 19.27 | 19.42 | 19.12 | 1,233,000 | 1,739,800 | -13.1 |
| 08/08/2024 |
19.05
|
21,915,800 | 19.31 | 19.42 | 19.01 | 72,000 | 5,368,500 | -137.0 |
| 07/08/2024 |
19.38
|
15,411,700 | 19.68 | 19.68 | 19.31 | 2,408,600 | 6,665,900 | -110.9 |
| 06/08/2024 |
19.57
|
19,759,200 | 19.38 | 19.68 | 19.23 | 1,537,600 | 3,485,200 | -50.9 |
| 05/08/2024 |
19.31
|
45,610,000 | 19.94 | 19.98 | 19.19 | 2,956,800 | 11,769,400 | -231.9 |
| 02/08/2024 |
20.27
|
17,545,800 | 19.83 | 20.31 | 19.72 | 4,800,200 | 2,634,400 | 58.4 |
| 01/08/2024 |
19.86
|
30,480,400 | 20.46 | 20.57 | 19.79 | 2,250,700 | 1,975,500 | 8.1 |
| 31/07/2024 |
20.24
|
24,285,900 | 20.76 | 20.76 | 20.16 | 2,409,700 | 3,074,700 | -18.5 |
| 30/07/2024 |
20.76
|
15,542,800 | 20.83 | 20.98 | 20.76 | 1,494,300 | 1,061,000 | 12.1 |
| 29/07/2024 |
20.76
|
15,443,700 | 20.57 | 20.91 | 20.53 | 1,494,300 | 1,061,000 | 12.1 |
| 26/07/2024 |
20.42
|
8,806,900 | 20.35 | 20.57 | 20.35 | 1,267,500 | 3,259,900 | -54.7 |
| 25/07/2024 |
20.35
|
13,319,700 | 20.53 | 20.57 | 20.31 | 675,700 | 2,108,000 | -39.2 |
| 24/07/2024 |
20.61
|
19,233,100 | 20.65 | 20.79 | 20.16 | 3,328,900 | 972,100 | 65.3 |
| 23/07/2024 |
20.68
|
15,056,900 | 20.87 | 20.98 | 20.68 | 1,288,500 | 1,899,200 | -17.1 |
| 22/07/2024 |
20.87
|
18,399,400 | 20.91 | 20.98 | 20.65 | 2,085,000 | 1,336,100 | 21.0 |
| 19/07/2024 |
20.98
|
11,865,200 | 21.13 | 21.13 | 20.98 | 3,678,400 | 1,986,800 | 47.8 |
| 18/07/2024 |
21.13
|
20,477,300 | 20.98 | 21.17 | 20.87 | 4,350,600 | 2,455,000 | 53.6 |
| 17/07/2024 |
20.98
|
25,546,900 | 21.24 | 21.28 | 20.53 | 4,201,200 | 4,020,200 | 4.9 |
| 16/07/2024 |
21.17
|
12,327,400 | 21.20 | 21.31 | 21.13 | 3,147,700 | 2,168,800 | 27.9 |
| 15/07/2024 |
21.17
|
16,287,600 | 21.24 | 21.39 | 20.98 | 831,700 | 3,154,300 | -66.0 |
| 12/07/2024 |
21.20
|
18,050,400 | 21.50 | 21.54 | 21.17 | 2,218,000 | 2,748,500 | -15.2 |
| 11/07/2024 |
21.46
|
14,512,000 | 21.69 | 21.76 | 21.46 | 825,900 | 1,019,300 | -5.6 |
| 10/07/2024 |
21.54
|
30,969,800 | 21.65 | 21.95 | 21.54 | 2,966,600 | 1,711,300 | 36.2 |
| 09/07/2024 |
21.58
|
22,548,200 | 21.43 | 21.72 | 21.39 | 2,726,800 | 2,733,400 | 0.0 |
| 08/07/2024 |
21.43
|
18,430,100 | 21.35 | 21.61 | 21.31 | 909,900 | 4,181,000 | -94.2 |
| 05/07/2024 |
21.31
|
12,362,300 | 21.35 | 21.54 | 21.28 | 954,200 | 1,172,700 | -6.3 |
| 04/07/2024 |
21.35
|
9,353,000 | 21.46 | 21.61 | 21.28 | 342,900 | 2,095,500 | -50.5 |
| 03/07/2024 |
21.39
|
17,252,800 | 21.58 | 21.65 | 21.35 | 2,002,800 | 1,877,700 | 3.7 |
| 02/07/2024 |
21.35
|
21,258,400 | 21.09 | 21.46 | 21.02 | 4,439,200 | 3,268,200 | 33.9 |
| 01/07/2024 |
21.09
|
13,557,400 | 21.05 | 21.20 | 20.87 | 669,300 | 2,481,800 | -51.3 |
| 28/06/2024 |
21.05
|
22,182,300 | 21.39 | 21.50 | 21.05 | 4,331,350 | 6,425,110 | -59.7 |
| 27/06/2024 |
21.46
|
10,080,500 | 21.58 | 21.61 | 21.35 | 1,910,800 | 978,863 | 26.9 |
| 26/06/2024 |
21.50
|
19,746,800 | 21.39 | 21.72 | 21.28 | 2,317,650 | 2,333,680 | -0.4 |
| 25/06/2024 |
21.35
|
16,655,000 | 21.28 | 21.61 | 21.20 | 1,733,500 | 3,271,055 | -43.9 |
| 24/06/2024 |
21.35
|
37,846,100 | 21.58 | 21.65 | 21.02 | 2,897,506 | 4,542,688 | -46.7 |
| 21/06/2024 |
21.61
|
14,287,400 | 21.84 | 21.84 | 21.58 | 1,135,328 | 3,315,844 | -63.4 |
| 20/06/2024 |
21.84
|
27,774,000 | 21.76 | 21.87 | 21.54 | 1,317,700 | 3,310,105 | -58.1 |
| 19/06/2024 |
21.84
|
19,178,300 | 21.95 | 21.98 | 21.76 | 1,570,591 | 3,857,576 | -67.1 |
| 18/06/2024 |
21.87
|
16,534,100 | 21.95 | 22.10 | 21.87 | 424,710 | 2,572,970 | -63.3 |
| 17/06/2024 |
21.91
|
34,373,100 | 21.65 | 22.28 | 21.58 | 1,564,943 | 6,556,530 | -147.4 |
| 14/06/2024 |
21.65
|
34,292,400 | 21.95 | 22.28 | 21.65 | 2,022,868 | 1,980,403 | 0.9 |
| 13/06/2024 |
21.95
|
20,548,700 | 22.06 | 22.10 | 21.80 | 0 | 0 | 0 |
| 12/06/2024 |
22.02
|
19,284,400 | 21.58 | 22.02 | 21.58 | 1,695,549 | 2,413,861 | -20.8 |
| 11/06/2024 |
21.65
|
26,986,400 | 21.87 | 22.06 | 21.61 | 851,500 | 7,823,151 | -203.9 |
| 10/06/2024 |
21.80
|
20,259,700 | 21.87 | 21.91 | 21.69 | 1,357,381 | 5,400,104 | -118.2 |
| 07/06/2024 |
21.80
|
14,882,900 | 21.84 | 21.87 | 21.65 | 2,109,270 | 3,009,925 | -26.4 |