| 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) |
0.40 | 1.84% | 76,400 | 2,800 | 0.1 |
21.10
25.70
22.20
|
|
2 tháng
(2026-07-20) |
1.20 | 5.74% | 317,000 | -42,600 | -0.8 |
18.30
25.70
22.20
|
|
3 tháng
(2026-06-22) |
0.10 | 0.45% | 479,700 | -40,100 | -0.7 |
18.30
25.70
22.20
|
|
6 tháng
(2026-03-23) |
-1.40 | -5.96% | 1,237,100 | -38,800 | -0.7 |
18.30
25.70
22.20
|
|
12 tháng
(2025-09-23) |
-5.50 | -19.93% | 5,363,200 | -70,500 | -1.5 |
18.30
28.45
22.20
|
|
24 tháng
(2024-09-30) |
-10.62 | -32.45% | 36,950,200 | -436,510 | -13.2 |
18.30
33.78
22.20
|
|
36 tháng
(2023-10-04) |
-5.61 | -20.26% | 118,329,300 | -4,384,471 | -139.3 |
18.30
36.33
22.20
|
|
60 tháng
(2021-10-14) |
-2.11 | -8.71% | 226,882,300 | -2,172,621 | -73.2 |
13.11
36.33
22.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
31.14
|
226,900 | 31.93 | 31.93 | 30.91 | 0 | 0 | 0 |
| 30/05/2024 |
31.51
|
681,700 | 31.14 | 31.51 | 30.31 | 12,000 | 24,700 | -0.4 |
| 29/05/2024 |
31.51
|
651,300 | 31.70 | 32.86 | 31.51 | 1,000 | 29,500 | -1.0 |
| 28/05/2024 |
31.70
|
467,500 | 31.98 | 32.63 | 31.65 | 0 | 92,000 | -3.2 |
| 27/05/2024 |
31.65
|
471,600 | 30.96 | 32.35 | 30.96 | 28,800 | 4,100 | 0.8 |
| 24/05/2024 |
31.42
|
827,500 | 32.44 | 33.37 | 30.82 | 33,300 | 103,400 | -2.5 |
| 23/05/2024 |
32.30
|
1,433,800 | 30.17 | 32.30 | 29.94 | 74,000 | 106,300 | -1.1 |
| 22/05/2024 |
30.22
|
380,300 | 30.40 | 30.77 | 29.85 | 0 | 40,100 | -1.3 |
| 21/05/2024 |
30.17
|
417,100 | 29.85 | 30.40 | 29.61 | 0 | 23,100 | -0.7 |
| 20/05/2024 |
29.85
|
404,200 | 30.03 | 30.22 | 29.66 | 2,500 | 20,400 | -0.6 |
| 17/05/2024 |
20.39
|
4,800 | 20.58 | 20.58 | 19.93 | 0 | 0 | 0 |
| 16/05/2024 |
29.66
|
370,600 | 29.85 | 30.12 | 29.47 | 28,300 | 7,900 | 0.7 |
| 15/05/2024 |
29.57
|
323,600 | 29.66 | 29.89 | 29.47 | 15,000 | 7,800 | 0.2 |
| 14/05/2024 |
29.66
|
147,800 | 29.80 | 29.80 | 29.20 | 2,100 | 3,400 | 0.0 |
| 13/05/2024 |
29.71
|
363,300 | 29.66 | 30.08 | 29.10 | 300 | 46,000 | -1.5 |
| 10/05/2024 |
29.57
|
288,200 | 29.29 | 29.57 | 28.73 | 2,100 | 59,500 | -1.8 |
| 09/05/2024 |
29.01
|
420,400 | 29.71 | 30.08 | 28.96 | 0 | 119,200 | -3.8 |
| 08/05/2024 |
29.61
|
499,600 | 29.10 | 30.12 | 28.41 | 56,400 | 79,900 | -0.8 |
| 07/05/2024 |
29.10
|
370,500 | 28.83 | 29.20 | 28.69 | 0 | 62,500 | -1.9 |
| 06/05/2024 |
28.83
|
405,300 | 27.81 | 28.83 | 27.76 | 80,800 | 36,400 | 1.4 |
| 03/05/2024 |
27.62
|
326,400 | 27.99 | 28.27 | 27.53 | 0 | 28,500 | -0.9 |
| 02/05/2024 |
27.85
|
262,500 | 27.57 | 27.95 | 27.34 | 6,500 | 50,800 | -1.3 |
| 01/05/2024 |
25.91
|
100,200 | 25.49 | 25.91 | 25.49 | 2,000 | 20,900 | -0.5 |
| 30/04/2024 |
20.39
|
4,800 | 20.58 | 20.58 | 19.93 | 0 | 0 | 0 |
| 29/04/2024 |
20.39
|
4,800 | 20.58 | 20.58 | 19.93 | 0 | 0 | 0 |
| 26/04/2024 |
27.95
|
208,000 | 27.44 | 27.99 | 27.44 | 200 | 29,400 | -0.9 |
| 25/04/2024 |
27.95
|
448,800 | 28.59 | 28.59 | 27.53 | 13,500 | 252,100 | -7.2 |
| 24/04/2024 |
28.55
|
257,700 | 27.81 | 28.73 | 27.81 | 30,000 | 52,800 | -0.7 |
| 23/04/2024 |
27.53
|
411,900 | 28.50 | 28.50 | 27.53 | 40,700 | 45,800 | -0.2 |
| 22/04/2024 |
28.27
|
313,200 | 28.45 | 29.10 | 26.97 | 26,500 | 40,300 | -0.4 |
| 19/04/2024 |
28.45
|
619,100 | 28.73 | 29.61 | 27.90 | 100,800 | 26,200 | 2.3 |
| 18/04/2024 |
20.39
|
4,800 | 20.58 | 20.58 | 19.93 | 0 | 0 | 0 |
| 17/04/2024 |
29.61
|
1,595,400 | 30.26 | 30.91 | 29.34 | 312,800 | 110,500 | 6.6 |
| 16/04/2024 |
31.05
|
869,400 | 32.07 | 32.07 | 30.49 | 202,700 | 33,800 | 5.6 |
| 15/04/2024 |
32.07
|
933,800 | 34.48 | 34.85 | 32.07 | 5,300 | 147,300 | -5.2 |
| 12/04/2024 |
34.48
|
292,000 | 34.16 | 34.57 | 33.97 | 20,900 | 104,800 | -3.1 |
| 11/04/2024 |
34.48
|
560,300 | 32.90 | 34.48 | 32.86 | 128,600 | 7,400 | 4.4 |
| 10/04/2024 |
33.65
|
287,000 | 34.02 | 34.02 | 33.46 | 20,600 | 700 | 0.7 |
| 09/04/2024 |
33.92
|
559,700 | 34.02 | 34.53 | 33.37 | 80,700 | 19,800 | 2.2 |
| 08/04/2024 |
33.92
|
622,000 | 34.43 | 34.80 | 33.37 | 176,800 | 7,000 | 6.2 |
| 05/04/2024 |
34.11
|
689,500 | 35.31 | 36.10 | 34.11 | 50,200 | 58,600 | -0.3 |
| 04/04/2024 |
35.45
|
495,000 | 34.99 | 36.98 | 34.76 | 21,900 | 9,900 | 0.4 |
| 03/04/2024 |
35.04
|
666,000 | 35.68 | 35.87 | 34.94 | 10,400 | 53,200 | -1.6 |
| 02/04/2024 |
34.71
|
1,087,900 | 32.44 | 34.71 | 32.07 | 210,100 | 14,600 | 7.0 |
| 01/04/2024 |
32.44
|
358,200 | 32.67 | 33.14 | 32.16 | 7,100 | 4,100 | 0.1 |
| 29/03/2024 |
32.72
|
568,100 | 32.63 | 33.46 | 32.39 | 44,600 | 22,900 | 0.8 |
| 28/03/2024 |
32.63
|
657,900 | 31.98 | 32.81 | 31.65 | 13,700 | 27,300 | -0.5 |
| 27/03/2024 |
31.79
|
1,017,300 | 33.09 | 33.09 | 31.75 | 2,800 | 100,900 | -3.4 |
| 26/03/2024 |
32.72
|
221,400 | 32.90 | 32.95 | 32.30 | 2,700 | 63,800 | -2.1 |
| 25/03/2024 |
32.76
|
685,700 | 32.81 | 34.29 | 32.44 | 17,000 | 35,900 | -0.7 |
| 22/03/2024 |
32.44
|
821,300 | 33.37 | 33.65 | 32.30 | 71,000 | 13,900 | 2.0 |
| 21/03/2024 |
32.72
|
949,100 | 31.24 | 32.72 | 30.96 | 115,700 | 13,200 | 3.5 |
| 20/03/2024 |
30.59
|
453,900 | 31.05 | 31.05 | 30.31 | 22,600 | 90,200 | -2.3 |
| 19/03/2024 |
30.59
|
920,900 | 29.85 | 31.33 | 29.66 | 53,300 | 271,200 | -7.2 |
| 18/03/2024 |
29.66
|
992,900 | 30.73 | 30.77 | 28.73 | 5,800 | 383,200 | -12.0 |
| 15/03/2024 |
30.73
|
701,100 | 31.00 | 31.00 | 30.12 | 0 | 209,000 | -6.9 |
| 14/03/2024 |
30.77
|
1,604,000 | 29.66 | 31.28 | 29.47 | 17,500 | 741,100 | -24.0 |
| 13/03/2024 |
29.38
|
611,500 | 28.55 | 29.66 | 28.41 | 28,100 | 201,900 | -5.4 |
| 12/03/2024 |
28.50
|
488,200 | 28.78 | 29.15 | 28.45 | 7,900 | 230,200 | -6.9 |
| 11/03/2024 |
28.83
|
563,300 | 29.20 | 29.20 | 28.45 | 5,900 | 150,000 | -4.5 |
| 08/03/2024 |
29.20
|
1,064,200 | 29.66 | 29.80 | 28.92 | 0 | 394,200 | -12.5 |
| 07/03/2024 |
29.29
|
932,800 | 28.45 | 29.47 | 28.45 | 130,100 | 552,000 | -13.3 |
| 06/03/2024 |
28.08
|
432,100 | 28.27 | 29.15 | 28.08 | 5,300 | 173,700 | -5.2 |
| 05/03/2024 |
28.13
|
568,600 | 27.34 | 28.41 | 27.16 | 21,100 | 79,620 | -1.8 |
| 04/03/2024 |
27.16
|
212,200 | 27.25 | 27.44 | 27.06 | 9,100 | 54,100 | -1.3 |
| 01/03/2024 |
27.06
|
135,800 | 27.25 | 27.30 | 26.83 | 0 | 6,000 | -0.2 |
| 29/02/2024 |
27.06
|
214,200 | 27.25 | 27.76 | 26.83 | 400 | 5,100 | -0.1 |
| 28/02/2024 |
27.30
|
304,900 | 27.16 | 27.99 | 26.97 | 10,200 | 12,600 | -0.1 |
| 27/02/2024 |
27.02
|
73,300 | 27.06 | 27.06 | 26.65 | 1,200 | 300 | 0.0 |
| 26/02/2024 |
26.69
|
128,100 | 26.69 | 26.69 | 26.42 | 5,600 | 1,800 | 0.1 |
| 23/02/2024 |
26.69
|
272,400 | 27.30 | 27.53 | 26.42 | 8,500 | 9,200 | 0.0 |
| 22/02/2024 |
27.44
|
125,700 | 27.62 | 27.62 | 27.34 | 21,100 | 1,800 | 0.6 |
| 21/02/2024 |
27.34
|
199,200 | 27.62 | 27.62 | 27.11 | 4,500 | 300 | 0.1 |
| 20/02/2024 |
27.62
|
174,000 | 27.71 | 27.71 | 27.30 | 6,700 | 0 | 0.2 |
| 19/02/2024 |
27.44
|
227,200 | 27.71 | 27.76 | 27.30 | 6,800 | 46,900 | -1.2 |
| 16/02/2024 |
27.39
|
259,700 | 27.02 | 28.08 | 27.02 | 13,800 | 38,100 | -0.7 |
| 15/02/2024 |
27.11
|
183,400 | 27.20 | 27.25 | 26.93 | 3,200 | 30,000 | -0.8 |
| 14/02/2024 |
20.39
|
4,800 | 20.58 | 20.58 | 19.93 | 0 | 0 | 0 |
| 13/02/2024 |
20.39
|
4,800 | 20.58 | 20.58 | 19.93 | 0 | 0 | 0 |
| 12/02/2024 |
29.20
|
54,100 | 29.52 | 29.52 | 28.92 | 0 | 1,400 | 0.0 |
| 09/02/2024 |
33.55
|
105,600 | 33.88 | 33.88 | 33.46 | 0 | 3,900 | -0.1 |
| 08/02/2024 |
34.29
|
586,100 | 33.32 | 34.29 | 32.67 | 47,000 | 66,500 | -0.7 |
| 07/02/2024 |
27.06
|
113,900 | 27.48 | 27.62 | 27.06 | 40,000 | 20,000 | 0.6 |
| 06/02/2024 |
27.30
|
125,600 | 27.06 | 27.39 | 26.88 | 19,400 | 20,000 | 0.0 |
| 05/02/2024 |
27.06
|
143,300 | 27.02 | 27.16 | 26.83 | 300 | 5,900 | -0.2 |
| 02/02/2024 |
26.97
|
118,900 | 27.39 | 27.53 | 26.88 | 1,200 | 0 | 0.0 |
| 01/02/2024 |
27.34
|
219,200 | 27.44 | 27.67 | 26.88 | 35,000 | 50,200 | -0.4 |
| 31/01/2024 |
27.25
|
129,700 | 27.95 | 27.95 | 26.97 | 1,400 | 1,000 | 0.0 |
| 30/01/2024 |
27.67
|
377,700 | 26.42 | 27.95 | 26.42 | 10,300 | 1,900 | 0.2 |
| 29/01/2024 |
26.32
|
93,800 | 26.00 | 26.42 | 25.86 | 10,100 | 900 | 0.3 |
| 26/01/2024 |
26.00
|
42,100 | 26.09 | 26.14 | 25.91 | 10,600 | 100 | 0.3 |
| 25/01/2024 |
26.00
|
55,100 | 26.23 | 26.23 | 25.91 | 800 | 0 | 0.0 |
| 24/01/2024 |
26.00
|
57,900 | 26.05 | 26.05 | 25.86 | 600 | 2,200 | 0.0 |
| 23/01/2024 |
26.00
|
75,700 | 26.00 | 26.32 | 26.00 | 0 | 14,600 | -0.4 |
| 22/01/2024 |
26.18
|
61,200 | 26.55 | 26.55 | 26.05 | 6,900 | 2,700 | 0.1 |
| 19/01/2024 |
26.05
|
92,000 | 26.42 | 26.42 | 25.95 | 500 | 26,500 | -0.7 |
| 18/01/2024 |
26.23
|
155,700 | 25.95 | 26.32 | 25.86 | 2,000 | 0 | 0.1 |
| 17/01/2024 |
25.86
|
58,900 | 25.77 | 25.95 | 25.72 | 700 | 300 | 0.0 |
| 16/01/2024 |
25.77
|
15,400 | 25.67 | 25.95 | 25.58 | 500 | 700 | 0.0 |
| 15/01/2024 |
25.77
|
41,300 | 25.77 | 25.95 | 25.58 | 1,000 | 100 | 0.0 |