| 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) |
0.10 | 0.63% | 49,450,000 | -3,218,600 | -84.5 |
15.85
26.75
16.05
|
|
2 tháng
(2026-07-20) |
-0.20 | -1.23% | 89,360,700 | -3,426,600 | -88.6 |
15.70
26.75
16.05
|
|
3 tháng
(2026-06-22) |
-2.70 | -14.40% | 117,868,200 | -3,926,000 | -97.9 |
15.70
26.75
16.05
|
|
6 tháng
(2026-03-23) |
-3.32 | -17.16% | 248,003,200 | -4,413,300 | -108.0 |
13.96
26.75
16.05
|
|
12 tháng
(2025-09-23) |
-7.90 | -33% | 895,884,600 | -16,192,100 | -422.3 |
13.96
26.75
16.05
|
|
24 tháng
(2024-09-30) |
-6.16 | -27.73% | 2,752,392,100 | -35,468,442 | -1,136.6 |
12.14
27.53
16.05
|
|
36 tháng
(2023-10-04) |
1.75 | 12.27% | 4,740,907,500 | -35,548,717 | -1,125.0 |
10.44
27.53
16.05
|
|
60 tháng
(2021-10-14) |
-1.83 | -10.24% | 6,713,734,900 | -27,658,373 | -995.0 |
6.95
27.53
16.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
23.42
|
3,415,900 | 23.72 | 23.78 | 23.29 | 103,700 | 679,600 | -20.6 |
| 30/05/2024 |
23.59
|
10,523,300 | 22.93 | 23.72 | 22.33 | 614,700 | 564,800 | 1.5 |
| 29/05/2024 |
23.12
|
8,063,000 | 23.52 | 23.98 | 23.12 | 191,100 | 1,251,100 | -37.7 |
| 28/05/2024 |
23.32
|
5,507,900 | 23.06 | 23.52 | 22.96 | 223,300 | 379,800 | -5.6 |
| 27/05/2024 |
22.96
|
4,239,600 | 22.93 | 23.19 | 22.60 | 221,200 | 113,600 | 3.7 |
| 24/05/2024 |
22.93
|
11,757,600 | 23.26 | 23.85 | 22.17 | 347,100 | 1,375,200 | -36.1 |
| 23/05/2024 |
23.49
|
7,568,700 | 22.47 | 23.55 | 22.47 | 1,488,100 | 376,000 | 39.0 |
| 22/05/2024 |
22.63
|
11,754,100 | 23.26 | 23.26 | 22.56 | 269,400 | 1,076,100 | -28.0 |
| 21/05/2024 |
23.09
|
12,220,100 | 22.73 | 23.35 | 22.37 | 1,203,300 | 517,800 | 23.4 |
| 20/05/2024 |
22.76
|
13,839,800 | 22.53 | 22.83 | 22.37 | 4,846,400 | 48,700 | 165.1 |
| 17/05/2024 |
10.44
|
1,458,400 | 10.57 | 10.61 | 10.24 | 29,900 | 81,900 | -0.8 |
| 16/05/2024 |
20.69
|
12,118,900 | 20.55 | 20.95 | 20.32 | 727,600 | 116,900 | 19.2 |
| 15/05/2024 |
20.32
|
11,524,000 | 20.55 | 20.88 | 20.29 | 154,300 | 657,700 | -15.7 |
| 14/05/2024 |
20.39
|
7,535,800 | 20.75 | 20.75 | 20.32 | 1,118,600 | 17,200 | 34.2 |
| 13/05/2024 |
20.55
|
15,442,400 | 20.23 | 20.92 | 20.03 | 51,200 | 1,700 | 1.5 |
| 10/05/2024 |
20.23
|
16,847,400 | 19.17 | 20.23 | 19.11 | 758,900 | 135,800 | 18.3 |
| 09/05/2024 |
19.04
|
6,852,100 | 19.40 | 19.50 | 19.04 | 300 | 1,035,900 | -30.3 |
| 08/05/2024 |
19.30
|
7,709,500 | 19.17 | 19.40 | 19.01 | 200,300 | 1,202,000 | -29.2 |
| 07/05/2024 |
19.43
|
10,723,200 | 19.11 | 19.53 | 18.97 | 61,100 | 39,300 | 0.6 |
| 06/05/2024 |
19.01
|
9,788,400 | 18.51 | 19.07 | 18.48 | 1,192,200 | 2,800 | 33.9 |
| 03/05/2024 |
18.38
|
6,654,700 | 18.78 | 18.87 | 18.31 | 13,600 | 80,500 | -1.9 |
| 02/05/2024 |
18.68
|
7,089,200 | 18.64 | 18.94 | 18.48 | 0 | 354,500 | -10.1 |
| 01/05/2024 |
17.85
|
7,905,500 | 17.85 | 17.92 | 17.59 | 400 | 501,600 | -13.4 |
| 30/04/2024 |
10.44
|
1,458,400 | 10.57 | 10.61 | 10.24 | 29,900 | 81,900 | -0.8 |
| 29/04/2024 |
10.44
|
1,458,400 | 10.57 | 10.61 | 10.24 | 29,900 | 81,900 | -0.8 |
| 26/04/2024 |
18.45
|
7,794,700 | 18.05 | 18.58 | 18.02 | 4,800 | 268,000 | -7.3 |
| 25/04/2024 |
18.25
|
6,432,800 | 18.48 | 18.48 | 17.95 | 416,900 | 899,800 | -13.2 |
| 24/04/2024 |
18.45
|
9,206,300 | 17.85 | 18.45 | 17.85 | 375,900 | 67,500 | 8.6 |
| 23/04/2024 |
17.79
|
7,203,400 | 18.25 | 18.31 | 17.26 | 227,600 | 146,600 | 2.0 |
| 22/04/2024 |
18.31
|
10,985,600 | 17.33 | 18.31 | 17.19 | 959,300 | 57,700 | 24.0 |
| 19/04/2024 |
17.13
|
10,159,500 | 17.79 | 17.99 | 17.13 | 136,800 | 15,100 | 3.2 |
| 18/04/2024 |
10.44
|
1,458,400 | 10.57 | 10.61 | 10.24 | 29,900 | 81,900 | -0.8 |
| 17/04/2024 |
18.22
|
7,648,800 | 18.25 | 18.51 | 18.02 | 300,400 | 88,400 | 5.9 |
| 16/04/2024 |
18.05
|
10,396,600 | 18.84 | 18.87 | 17.75 | 213,400 | 117,200 | 2.6 |
| 15/04/2024 |
18.94
|
8,388,100 | 20.36 | 20.36 | 18.94 | 9,800 | 138,800 | -4.0 |
| 12/04/2024 |
20.36
|
5,274,900 | 20.55 | 20.62 | 20.26 | 2,400 | 12,000 | -0.3 |
| 11/04/2024 |
20.42
|
8,387,000 | 19.96 | 20.46 | 19.86 | 3,000 | 23,900 | -0.6 |
| 10/04/2024 |
20.29
|
7,580,800 | 20.19 | 20.59 | 20.09 | 113,900 | 80,800 | 1.0 |
| 09/04/2024 |
20.23
|
10,859,500 | 20.09 | 20.29 | 19.53 | 2,900 | 1,893,300 | -56.8 |
| 08/04/2024 |
20.09
|
9,741,400 | 20.26 | 20.29 | 19.83 | 14,800 | 14,200 | 0.0 |
| 05/04/2024 |
20.13
|
9,486,400 | 21.08 | 21.21 | 20.13 | 369,900 | 30,900 | 10.4 |
| 04/04/2024 |
21.35
|
21,199,800 | 21.38 | 22.10 | 21.21 | 2,030,400 | 8,200 | 66.5 |
| 03/04/2024 |
21.05
|
6,825,200 | 21.28 | 21.35 | 20.79 | 0 | 130,400 | -4.2 |
| 02/04/2024 |
21.25
|
8,492,000 | 20.98 | 21.28 | 20.69 | 300 | 208,600 | -6.6 |
| 01/04/2024 |
21.08
|
8,168,400 | 21.35 | 21.38 | 20.92 | 0 | 3,200 | -0.1 |
| 29/03/2024 |
21.35
|
10,452,500 | 21.38 | 21.51 | 21.02 | 104,700 | 0 | 3.4 |
| 28/03/2024 |
21.21
|
10,512,500 | 21.02 | 21.35 | 20.95 | 228,300 | 2,300 | 7.2 |
| 27/03/2024 |
20.88
|
7,626,900 | 20.79 | 20.95 | 20.62 | 0 | 1,500 | -0.0 |
| 26/03/2024 |
20.75
|
7,957,300 | 20.09 | 20.75 | 19.86 | 5,000 | 1,600 | 0.1 |
| 25/03/2024 |
20.19
|
11,126,200 | 20.82 | 20.82 | 20.06 | 23,500 | 11,800 | 0.4 |
| 22/03/2024 |
20.79
|
12,661,200 | 20.88 | 21.08 | 20.65 | 13,800 | 18,900 | -0.2 |
| 21/03/2024 |
20.79
|
11,551,500 | 20.55 | 20.88 | 20.46 | 6,800 | 17,600 | -0.3 |
| 20/03/2024 |
20.42
|
10,101,400 | 20.23 | 20.62 | 20.03 | 9,900 | 0 | 0.3 |
| 19/03/2024 |
20.16
|
8,905,600 | 20.23 | 20.42 | 19.83 | 9,000 | 346,800 | -10.3 |
| 18/03/2024 |
20.16
|
16,271,800 | 20.69 | 20.95 | 19.30 | 27,500 | 146,700 | -3.8 |
| 15/03/2024 |
20.75
|
9,078,600 | 20.88 | 20.92 | 20.46 | 14,800 | 34,600 | -0.6 |
| 14/03/2024 |
20.82
|
13,441,600 | 21.02 | 21.08 | 20.55 | 95,200 | 1,906,000 | -57.2 |
| 13/03/2024 |
21.08
|
17,142,300 | 20.32 | 21.08 | 20.13 | 97,700 | 30,800 | 2.1 |
| 12/03/2024 |
20.23
|
12,795,900 | 20.26 | 20.32 | 19.86 | 22,400 | 36,400 | -0.4 |
| 11/03/2024 |
20.16
|
24,071,400 | 19.50 | 20.23 | 19.50 | 1,996,800 | 352,600 | 49.9 |
| 08/03/2024 |
19.37
|
15,214,000 | 19.24 | 19.60 | 18.97 | 35,500 | 10,200 | 0.7 |
| 07/03/2024 |
19.17
|
9,416,000 | 19.24 | 19.37 | 19.07 | 0 | 661,400 | -19.3 |
| 06/03/2024 |
19.24
|
5,338,900 | 19.60 | 19.63 | 19.20 | 154,300 | 29,200 | 3.7 |
| 05/03/2024 |
19.60
|
11,641,300 | 19.43 | 19.67 | 19.14 | 3,400 | 5,602 | -0.1 |
| 04/03/2024 |
19.37
|
11,732,100 | 19.50 | 19.57 | 19.20 | 69,200 | 49,700 | 0.6 |
| 01/03/2024 |
19.57
|
9,046,900 | 19.76 | 19.83 | 19.43 | 0 | 11,218 | -0.3 |
| 29/02/2024 |
19.70
|
10,770,500 | 19.96 | 19.96 | 19.40 | 1,700 | 844,310 | -25.0 |
| 28/02/2024 |
19.90
|
12,978,800 | 19.67 | 19.93 | 19.47 | 44,900 | 229,500 | -5.6 |
| 27/02/2024 |
19.57
|
9,889,000 | 19.40 | 19.63 | 19.01 | 6,400 | 244,200 | -7.0 |
| 26/02/2024 |
19.24
|
11,778,000 | 18.94 | 19.30 | 18.68 | 1,176,400 | 80,900 | 31.6 |
| 23/02/2024 |
18.78
|
13,365,300 | 19.90 | 19.96 | 18.78 | 234,700 | 247,119 | -0.7 |
| 22/02/2024 |
19.83
|
11,728,100 | 19.60 | 20.03 | 19.53 | 137,800 | 232,200 | -2.8 |
| 21/02/2024 |
19.63
|
9,116,900 | 19.57 | 19.90 | 19.24 | 752,500 | 132,900 | 18.2 |
| 20/02/2024 |
19.57
|
10,416,500 | 19.60 | 19.63 | 19.27 | 244,100 | 102,400 | 4.2 |
| 19/02/2024 |
19.76
|
13,515,600 | 19.11 | 19.76 | 18.51 | 24,000 | 2,176,700 | -61.4 |
| 16/02/2024 |
19.01
|
11,946,200 | 18.74 | 19.01 | 18.51 | 279,700 | 397,500 | -3.3 |
| 15/02/2024 |
18.71
|
10,244,100 | 18.91 | 19.07 | 18.61 | 102,000 | 35,500 | 1.9 |
| 14/02/2024 |
10.44
|
1,458,400 | 10.57 | 10.61 | 10.24 | 29,900 | 81,900 | -0.8 |
| 13/02/2024 |
10.44
|
1,458,400 | 10.57 | 10.61 | 10.24 | 29,900 | 81,900 | -0.8 |
| 12/02/2024 |
17.85
|
2,559,900 | 17.79 | 17.92 | 17.72 | 9,000 | 281,200 | -7.4 |
| 09/02/2024 |
18.74
|
3,046,000 | 19.04 | 19.04 | 18.64 | 42,200 | 10,100 | 0.9 |
| 08/02/2024 |
18.48
|
10,624,100 | 17.26 | 18.48 | 16.80 | 427,200 | 204,000 | 6.0 |
| 07/02/2024 |
18.81
|
22,298,800 | 17.89 | 18.81 | 17.82 | 2,360,800 | 359,500 | 55.7 |
| 06/02/2024 |
17.82
|
11,682,900 | 17.46 | 17.92 | 17.43 | 85,400 | 246,225 | -4.3 |
| 05/02/2024 |
17.39
|
6,609,400 | 17.66 | 17.75 | 17.39 | 51,900 | 600 | 1.4 |
| 02/02/2024 |
17.59
|
9,519,900 | 17.85 | 17.92 | 17.49 | 40,900 | 1,264,300 | -32.8 |
| 01/02/2024 |
17.79
|
8,911,600 | 17.43 | 17.79 | 17.36 | 137,900 | 127,700 | 0.3 |
| 31/01/2024 |
17.36
|
8,658,400 | 17.85 | 17.89 | 17.23 | 400 | 36,600 | -1.0 |
| 30/01/2024 |
17.79
|
13,141,900 | 17.06 | 17.79 | 16.96 | 996,200 | 270,700 | 19.3 |
| 29/01/2024 |
17.13
|
6,627,100 | 17.00 | 17.23 | 16.90 | 180,200 | 33,100 | 3.8 |
| 26/01/2024 |
16.87
|
3,943,500 | 16.87 | 16.87 | 16.67 | 6,200 | 6,400 | -0.0 |
| 25/01/2024 |
16.77
|
3,869,700 | 16.96 | 16.96 | 16.73 | 0 | 29,800 | -0.8 |
| 24/01/2024 |
16.87
|
3,992,000 | 17.13 | 17.13 | 16.83 | 800 | 16,200 | -0.4 |
| 23/01/2024 |
17.03
|
4,494,100 | 17.36 | 17.36 | 17.00 | 0 | 23,600 | -0.6 |
| 22/01/2024 |
17.33
|
11,542,100 | 16.93 | 17.33 | 16.93 | 179,000 | 500 | 4.7 |
| 19/01/2024 |
16.90
|
6,798,400 | 17.13 | 17.19 | 16.87 | 6,400 | 0 | 0.2 |
| 18/01/2024 |
17.06
|
6,235,600 | 17.23 | 17.29 | 17.03 | 400 | 17,600 | -0.4 |
| 17/01/2024 |
17.23
|
6,179,500 | 17.26 | 17.43 | 17.03 | 100 | 6,500 | -0.2 |
| 16/01/2024 |
17.23
|
7,716,700 | 16.37 | 17.23 | 16.37 | 0 | 7,700 | -0.2 |
| 15/01/2024 |
16.37
|
5,981,300 | 16.87 | 17.00 | 16.37 | 0 | 501,300 | -12.7 |