| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-7 | -23.93% | 2,400,000 | -5,000 | -0.3 |
20.70
30.60
20.70
|
|
2 tháng
(2026-08-06) |
-4.75 | -17.59% | 2,815,700 | -83,400 | -2.5 |
20.70
30.60
20.70
|
|
3 tháng
(2026-07-07) |
-8.30 | -27.17% | 3,507,000 | -129,900 | -3.9 |
20.70
30.60
20.70
|
|
6 tháng
(2026-04-08) |
-14.25 | -39.04% | 6,114,200 | -331,200 | -10.7 |
20.70
36.60
20.70
|
|
12 tháng
(2025-10-10) |
-14.75 | -39.86% | 12,716,700 | -613,300 | -20.6 |
20.70
38.10
20.70
|
|
24 tháng
(2024-10-15) |
-5.01 | -18.37% | 44,487,400 | 850,700 | 28.8 |
20.70
39.45
20.70
|
|
36 tháng
(2023-10-23) |
5.44 | 32.33% | 61,507,800 | 41,316 | 5.7 |
15.83
39.45
20.70
|
|
60 tháng
(2021-11-01) |
-14.07 | -38.74% | 116,769,400 | 294,906 | 19.8 |
11.10
39.45
20.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
25.74
|
19,000 | 25.60 | 25.76 | 25.52 | 900 | 0 | 0.0 |
| 05/06/2024 |
25.66
|
66,500 | 25.74 | 25.87 | 25.66 | 3,700 | 0 | 0.2 |
| 04/06/2024 |
25.68
|
92,200 | 25.93 | 25.93 | 25.49 | 300 | 4,900 | -0.2 |
| 03/06/2024 |
25.68
|
41,300 | 25.93 | 26.20 | 25.55 | 100 | 2,700 | -0.1 |
| 31/05/2024 |
25.93
|
111,500 | 26.26 | 26.53 | 25.22 | 0 | 700 | 0.0 |
| 30/05/2024 |
26.15
|
157,800 | 24.89 | 26.20 | 24.89 | 8,200 | 2,600 | 0.3 |
| 29/05/2024 |
25.11
|
231,300 | 24.73 | 25.38 | 24.73 | 1,800 | 200 | 0.1 |
| 28/05/2024 |
24.84
|
20,000 | 24.65 | 25.44 | 24.65 | 0 | 900 | 0.0 |
| 27/05/2024 |
25.00
|
48,800 | 24.15 | 25.38 | 24.04 | 2,800 | 5,300 | -0.1 |
| 24/05/2024 |
24.15
|
61,400 | 24.29 | 24.51 | 24.15 | 600 | 1,300 | 0.0 |
| 23/05/2024 |
24.35
|
16,400 | 24.32 | 24.51 | 24.18 | 1,000 | 100 | 0.0 |
| 22/05/2024 |
24.21
|
53,000 | 24.62 | 24.73 | 24.21 | 0 | 1,100 | 0.0 |
| 21/05/2024 |
24.67
|
23,400 | 24.56 | 24.84 | 24.56 | 0 | 900 | 0.0 |
| 20/05/2024 |
24.84
|
29,600 | 24.81 | 24.84 | 24.51 | 1,100 | 0 | 0.0 |
| 16/05/2024 |
24.35
|
55,500 | 24.62 | 24.62 | 24.35 | 1,100 | 0 | 0.0 |
| 15/05/2024 |
24.59
|
150,400 | 25.22 | 25.22 | 24.37 | 2,000 | 0 | 0.1 |
| 14/05/2024 |
24.95
|
44,500 | 25.33 | 25.41 | 24.81 | 900 | 300 | 0.0 |
| 13/05/2024 |
25.35
|
104,600 | 25.14 | 25.66 | 25.11 | 300 | 7,100 | -0.3 |
| 10/05/2024 |
24.84
|
112,600 | 24.21 | 25.05 | 24.02 | 3,000 | 1,400 | 0.1 |
| 09/05/2024 |
24.07
|
38,100 | 24.07 | 24.21 | 24.02 | 1,900 | 700 | 0.1 |
| 08/05/2024 |
24.21
|
38,600 | 24.26 | 24.26 | 24.02 | 200 | 400 | 0.0 |
| 07/05/2024 |
24.18
|
37,600 | 24.54 | 24.54 | 24.02 | 0 | 0 | 0 |
| 06/05/2024 |
24.29
|
58,100 | 24.45 | 24.56 | 24.13 | 1,400 | 200 | 0.1 |
| 03/05/2024 |
23.96
|
49,200 | 23.61 | 24.18 | 23.61 | 3,500 | 100 | 0.1 |
| 02/05/2024 |
23.74
|
22,900 | 23.36 | 23.74 | 23.36 | 4,100 | 0 | 0.2 |
| 26/04/2024 |
23.36
|
16,500 | 23.42 | 23.42 | 23.25 | 900 | 0 | 0.0 |
| 25/04/2024 |
23.36
|
12,500 | 23.42 | 23.64 | 23.31 | 1,400 | 0 | 0.1 |
| 24/04/2024 |
23.55
|
44,000 | 23.42 | 23.64 | 23.25 | 2,600 | 1,000 | 0.1 |
| 23/04/2024 |
23.09
|
24,600 | 23.09 | 23.47 | 23.09 | 2,800 | 0 | 0.1 |
| 22/04/2024 |
23.20
|
38,400 | 23.04 | 23.36 | 23.04 | 1,900 | 0 | 0.1 |
| 19/04/2024 |
23.25
|
66,800 | 23.85 | 23.85 | 22.84 | 0 | 2,200 | -0.1 |
| 17/04/2024 |
23.94
|
36,700 | 23.91 | 24.56 | 23.80 | 0 | 1,800 | -0.1 |
| 16/04/2024 |
23.74
|
48,200 | 23.47 | 24.35 | 23.36 | 100 | 9,500 | -0.4 |
| 15/04/2024 |
23.36
|
80,200 | 23.69 | 25.11 | 23.36 | 600 | 2,600 | -0.1 |
| 12/04/2024 |
23.69
|
38,000 | 23.55 | 23.72 | 23.44 | 700 | 0 | 0.0 |
| 11/04/2024 |
23.55
|
66,100 | 23.47 | 23.72 | 23.42 | 0 | 0 | 0 |
| 10/04/2024 |
23.74
|
55,600 | 23.53 | 23.80 | 23.47 | 1,300 | 0 | 0.1 |
| 09/04/2024 |
23.42
|
48,800 | 23.50 | 23.55 | 23.31 | 100 | 300 | 0.0 |
| 08/04/2024 |
23.50
|
52,800 | 23.74 | 23.85 | 23.47 | 600 | 500 | 0.0 |
| 05/04/2024 |
23.74
|
27,300 | 23.74 | 23.80 | 23.47 | 800 | 200 | 0.0 |
| 04/04/2024 |
23.91
|
52,100 | 23.47 | 24.02 | 23.36 | 1,800 | 0 | 0.1 |
| 03/04/2024 |
23.36
|
16,400 | 23.47 | 23.69 | 23.31 | 400 | 0 | 0.0 |
| 02/04/2024 |
23.47
|
64,200 | 23.47 | 23.77 | 23.20 | 2,400 | 600 | 0.1 |
| 01/04/2024 |
23.47
|
70,600 | 24.07 | 24.13 | 23.42 | 600 | 0 | 0.0 |
| 29/03/2024 |
24.07
|
45,700 | 24.15 | 24.56 | 24.02 | 300 | 0 | 0.0 |
| 28/03/2024 |
24.15
|
82,400 | 24.48 | 24.73 | 24.02 | 300 | 300 | 0.0 |
| 27/03/2024 |
24.48
|
175,800 | 25.87 | 25.87 | 24.48 | 0 | 0 | 0 |
| 26/03/2024 |
24.24
|
331,300 | 24.24 | 24.24 | 24.21 | 0 | 0 | 0 |
| 25/03/2024 |
22.65
|
144,400 | 22.43 | 22.98 | 22.16 | 300 | 100 | 0.0 |
| 22/03/2024 |
23.09
|
112,900 | 24.37 | 24.37 | 22.79 | 0 | 1,700 | -0.1 |
| 21/03/2024 |
22.79
|
110,200 | 22.79 | 22.79 | 22.71 | 0 | 0 | 0 |
| 20/03/2024 |
21.32
|
212,600 | 21.32 | 21.32 | 21.18 | 0 | 14,200 | -0.6 |
| 19/03/2024 |
19.92
|
45,100 | 19.65 | 20.14 | 19.65 | 0 | 8,800 | -0.3 |
| 18/03/2024 |
19.62
|
37,800 | 19.54 | 19.71 | 19.10 | 0 | 800 | 0.0 |
| 15/03/2024 |
19.65
|
49,300 | 20.03 | 20.03 | 19.54 | 0 | 0 | 0 |
| 14/03/2024 |
19.92
|
67,300 | 20.74 | 20.74 | 19.92 | 0 | 0 | 0 |
| 13/03/2024 |
20.22
|
50,400 | 20.11 | 20.47 | 20.11 | 0 | 500 | 0.0 |
| 12/03/2024 |
20.11
|
53,300 | 20.09 | 20.74 | 20.06 | 200 | 3,500 | -0.1 |
| 11/03/2024 |
19.76
|
122,200 | 19.49 | 20.41 | 19.49 | 2,000 | 11,200 | -0.3 |
| 08/03/2024 |
19.49
|
83,600 | 19.49 | 19.71 | 19.21 | 3,100 | 100 | 0.1 |
| 07/03/2024 |
19.49
|
60,000 | 19.19 | 19.49 | 19.19 | 0 | 0 | 0 |
| 06/03/2024 |
19.16
|
41,400 | 19.27 | 19.38 | 19.10 | 0 | 0 | 0 |
| 05/03/2024 |
19.38
|
45,800 | 19.49 | 19.49 | 19.27 | 0 | 0 | 0 |
| 04/03/2024 |
19.27
|
47,000 | 19.49 | 19.49 | 19.21 | 0 | 84 | 0.0 |
| 01/03/2024 |
19.41
|
110,600 | 19.41 | 19.43 | 19.21 | 0 | 0 | 0 |
| 29/02/2024 |
19.32
|
44,000 | 19.32 | 19.35 | 19.10 | 0 | 0 | 0 |
| 28/02/2024 |
19.35
|
60,700 | 19.10 | 19.38 | 19.05 | 700 | 500 | 0.0 |
| 27/02/2024 |
19.16
|
54,500 | 18.94 | 19.38 | 18.94 | 0 | 3,000 | -0.1 |
| 26/02/2024 |
18.94
|
137,800 | 19.10 | 19.16 | 18.94 | 0 | 0 | 0 |
| 23/02/2024 |
19.21
|
60,300 | 19.19 | 19.54 | 19.00 | 500 | 1,000 | 0.0 |
| 22/02/2024 |
18.97
|
37,700 | 18.86 | 19.16 | 18.86 | 0 | 1,000 | 0.0 |
| 21/02/2024 |
19.10
|
62,400 | 19.08 | 19.10 | 18.83 | 0 | 0 | 0 |
| 20/02/2024 |
19.10
|
108,800 | 18.78 | 19.13 | 18.78 | 0 | 0 | 0 |
| 19/02/2024 |
19.10
|
93,200 | 19.13 | 19.16 | 19.10 | 0 | 500 | 0.0 |
| 16/02/2024 |
19.16
|
190,900 | 18.75 | 19.19 | 18.75 | 0 | 500 | 0.0 |
| 15/02/2024 |
19.10
|
134,500 | 19.10 | 19.16 | 18.70 | 3,400 | 0 | 0.1 |
| 07/02/2024 |
19.10
|
131,200 | 18.72 | 19.19 | 18.72 | 0 | 3,000 | -0.1 |
| 06/02/2024 |
18.72
|
81,700 | 19.08 | 19.10 | 18.67 | 0 | 3,500 | -0.1 |
| 05/02/2024 |
18.61
|
531,300 | 17.47 | 18.61 | 17.41 | 0 | 18,000 | -0.6 |
| 02/02/2024 |
17.41
|
279,600 | 17.33 | 17.74 | 17.03 | 0 | 1,500 | 0.0 |
| 01/02/2024 |
17.33
|
93,900 | 16.95 | 17.33 | 16.38 | 100 | 4,600 | -0.1 |
| 31/01/2024 |
16.95
|
159,100 | 16.54 | 17.25 | 16.27 | 0 | 2,500 | -0.1 |
| 30/01/2024 |
16.48
|
205,900 | 16.38 | 16.48 | 16.21 | 2,000 | 0 | 0.1 |
| 29/01/2024 |
16.38
|
124,900 | 16.40 | 17.14 | 16.24 | 0 | 2,200 | -0.1 |
| 26/01/2024 |
16.32
|
471,700 | 15.28 | 16.32 | 15.26 | 0 | 208,000 | -6.2 |
| 25/01/2024 |
15.26
|
544,200 | 14.33 | 15.26 | 14.27 | 300 | 343,000 | -9.4 |
| 24/01/2024 |
14.27
|
105,000 | 14.19 | 14.63 | 14.16 | 0 | 25,000 | -0.7 |
| 23/01/2024 |
14.19
|
24,400 | 14.19 | 14.25 | 14.16 | 0 | 15,000 | -0.4 |
| 22/01/2024 |
14.19
|
39,600 | 14.19 | 14.36 | 14.14 | 100 | 27,500 | -0.7 |
| 19/01/2024 |
14.16
|
20,500 | 14.16 | 14.16 | 14.11 | 2,000 | 11,000 | -0.2 |
| 18/01/2024 |
14.14
|
25,000 | 14.08 | 14.41 | 13.97 | 200 | 2,600 | -0.1 |
| 17/01/2024 |
13.95
|
6,800 | 13.92 | 13.95 | 13.89 | 0 | 2,000 | -0.1 |
| 16/01/2024 |
13.92
|
15,100 | 13.92 | 13.95 | 13.84 | 100 | 0 | 0.0 |
| 15/01/2024 |
13.89
|
18,800 | 14.19 | 14.19 | 13.89 | 100 | 0 | 0.0 |
| 12/01/2024 |
14.19
|
51,200 | 14.30 | 14.30 | 14.00 | 100 | 600 | 0.0 |
| 11/01/2024 |
14.25
|
39,300 | 14.08 | 14.41 | 14.08 | 0 | 300 | 0.0 |
| 10/01/2024 |
14.03
|
12,500 | 13.97 | 14.16 | 13.97 | 0 | 100 | 0.0 |
| 09/01/2024 |
13.97
|
9,000 | 13.97 | 14.00 | 13.92 | 0 | 200 | 0.0 |
| 08/01/2024 |
14.00
|
38,900 | 13.92 | 14.11 | 13.92 | 600 | 200 | 0.0 |
| 05/01/2024 |
13.78
|
30,800 | 13.81 | 13.84 | 13.76 | 600 | 0 | 0.0 |