| 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) |
41.20 | 20.60% | 124,467,200 | -1,380,769 | 0 |
132.30
256.10
241.20
|
|
2 tháng
(2026-07-20) |
21.20 | 9.64% | 227,163,100 | -1,380,769 | 0 |
132.30
256.10
241.20
|
|
3 tháng
(2026-06-22) |
21.40 | 9.74% | 291,148,900 | -1,380,769 | 0 |
132.30
256.10
241.20
|
|
6 tháng
(2026-03-23) |
115.60 | 92.04% | 536,598,000 | -1,380,769 | 0 |
124
256.10
241.20
|
|
12 tháng
(2025-09-23) |
166.60 | 223.32% | 1,188,108,000 | -1,380,769 | 0 |
74.50
256.10
241.20
|
|
24 tháng
(2024-09-30) |
220.20 | 1,048.57% | 2,214,620,200 | -1,380,769 | 0 |
19.95
256.10
241.20
|
|
36 tháng
(2023-10-04) |
218.15 | 946.42% | 3,082,128,100 | -1,380,769 | 0 |
19.95
256.10
241.20
|
|
60 tháng
(2021-10-14) |
194.95 | 421.51% | 4,788,587,600 | -35,462,177 | -3,109.9 |
19.95
256.10
241.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
21.78
|
1,663,200 | 21.75 | 22.30 | 21.65 | 0 | 0 | 0 |
| 30/05/2024 |
21.58
|
2,387,000 | 22.20 | 22.25 | 21.58 | 0 | 0 | 0 |
| 29/05/2024 |
22.20
|
2,583,100 | 22.53 | 22.60 | 22.13 | 0 | 0 | 0 |
| 28/05/2024 |
22.53
|
2,253,600 | 22.50 | 22.65 | 22.23 | 0 | 0 | 0 |
| 27/05/2024 |
22.53
|
1,713,000 | 22.48 | 22.63 | 22.23 | 0 | 0 | 0 |
| 24/05/2024 |
22.48
|
3,715,400 | 22.58 | 22.80 | 22.08 | 0 | 0 | 0 |
| 23/05/2024 |
22.78
|
2,649,700 | 22.63 | 22.95 | 22.38 | 0 | 0 | 0 |
| 22/05/2024 |
22.75
|
3,149,300 | 23.18 | 23.45 | 22.75 | 0 | 0 | 0 |
| 21/05/2024 |
23.23
|
3,335,500 | 23.50 | 23.85 | 23.23 | 0 | 0 | 0 |
| 20/05/2024 |
23.35
|
3,224,900 | 23.50 | 23.78 | 23.18 | 0 | 0 | 0 |
| 17/05/2024 |
120.70
|
4,144,700 | 121.15 | 121.65 | 117.80 | 0 | 0 | 0 |
| 16/05/2024 |
23.38
|
2,782,500 | 23.30 | 23.58 | 23.10 | 0 | 0 | 0 |
| 15/05/2024 |
23.18
|
1,357,800 | 23.10 | 23.38 | 23 | 0 | 0 | 0 |
| 14/05/2024 |
23.03
|
5,263,900 | 24.05 | 24.05 | 23.03 | 0 | 0 | 0 |
| 13/05/2024 |
22.50
|
1,711,800 | 22.65 | 22.68 | 22.18 | 0 | 0 | 0 |
| 10/05/2024 |
22.50
|
1,166,900 | 22.70 | 22.85 | 22.25 | 0 | 0 | 0 |
| 09/05/2024 |
22.70
|
1,415,400 | 22.70 | 23 | 22.53 | 0 | 0 | 0 |
| 08/05/2024 |
22.70
|
1,713,400 | 22.55 | 22.70 | 22.15 | 0 | 0 | 0 |
| 07/05/2024 |
22.50
|
1,053,500 | 22.68 | 22.68 | 22.25 | 0 | 0 | 0 |
| 06/05/2024 |
22.38
|
1,524,400 | 22.23 | 22.38 | 21.93 | 0 | 0 | 0 |
| 03/05/2024 |
22.23
|
1,315,200 | 22.30 | 22.45 | 22 | 0 | 0 | 0 |
| 02/05/2024 |
22.20
|
1,596,500 | 22 | 22.20 | 21.80 | 0 | 0 | 0 |
| 01/05/2024 |
22.05
|
1,481,600 | 22.08 | 22.10 | 21.95 | 0 | 0 | 0 |
| 30/04/2024 |
120.70
|
4,144,700 | 121.15 | 121.65 | 117.80 | 0 | 0 | 0 |
| 29/04/2024 |
120.70
|
4,144,700 | 121.15 | 121.65 | 117.80 | 0 | 0 | 0 |
| 26/04/2024 |
22.23
|
2,697,700 | 20.98 | 22.23 | 20.95 | 0 | 0 | 0 |
| 25/04/2024 |
21
|
1,517,500 | 20.85 | 21.18 | 20.65 | 0 | 0 | 0 |
| 24/04/2024 |
20.80
|
1,583,300 | 20.55 | 20.98 | 20.55 | 0 | 0 | 0 |
| 23/04/2024 |
20.50
|
2,696,100 | 21.23 | 21.23 | 20.50 | 0 | 0 | 0 |
| 22/04/2024 |
21
|
3,217,600 | 21.33 | 21.50 | 20.85 | 0 | 0 | 0 |
| 19/04/2024 |
21.30
|
3,674,400 | 21.80 | 22 | 21.30 | 0 | 0 | 0 |
| 18/04/2024 |
120.70
|
4,144,700 | 121.15 | 121.65 | 117.80 | 0 | 0 | 0 |
| 17/04/2024 |
22.50
|
3,009,600 | 23.25 | 23.25 | 22.25 | 0 | 0 | 0 |
| 16/04/2024 |
23.20
|
4,793,200 | 23.50 | 23.50 | 22.33 | 0 | 0 | 0 |
| 15/04/2024 |
23.50
|
5,597,200 | 24 | 24.10 | 23 | 0 | 0 | 0 |
| 12/04/2024 |
24.23
|
3,009,600 | 24.18 | 24.35 | 24.08 | 0 | 0 | 0 |
| 11/04/2024 |
24.15
|
3,397,900 | 24.13 | 24.28 | 23.88 | 0 | 0 | 0 |
| 10/04/2024 |
24.25
|
5,161,600 | 23.85 | 24.33 | 23.83 | 0 | 0 | 0 |
| 09/04/2024 |
23.85
|
3,502,300 | 23.80 | 23.85 | 23.50 | 0 | 0 | 0 |
| 08/04/2024 |
23.85
|
2,948,500 | 24 | 24 | 23.68 | 0 | 0 | 0 |
| 05/04/2024 |
23.90
|
3,382,700 | 23.73 | 23.98 | 23.65 | 0 | 0 | 0 |
| 04/04/2024 |
23.93
|
4,122,100 | 23.63 | 23.98 | 23.63 | 0 | 0 | 0 |
| 03/04/2024 |
23.88
|
4,260,400 | 23.75 | 23.93 | 23.60 | 0 | 0 | 0 |
| 02/04/2024 |
23.90
|
4,818,000 | 23.50 | 23.95 | 23.25 | 0 | 0 | 0 |
| 01/04/2024 |
23.93
|
4,451,800 | 23.83 | 24.05 | 23.68 | 0 | 0 | 0 |
| 29/03/2024 |
23.83
|
3,524,600 | 23.93 | 23.95 | 23.65 | 0 | 0 | 0 |
| 28/03/2024 |
23.80
|
4,639,100 | 23.53 | 23.98 | 23.45 | 0 | 0 | 0 |
| 27/03/2024 |
23.53
|
4,203,100 | 23.53 | 23.65 | 23.35 | 0 | 0 | 0 |
| 26/03/2024 |
23.53
|
3,479,000 | 23.50 | 23.60 | 23.30 | 0 | 0 | 0 |
| 25/03/2024 |
23.43
|
4,738,500 | 23.30 | 23.70 | 23.08 | 0 | 0 | 0 |
| 22/03/2024 |
23.30
|
5,198,400 | 23.25 | 23.35 | 23.03 | 0 | 0 | 0 |
| 21/03/2024 |
23.25
|
3,525,800 | 23.25 | 23.43 | 22.95 | 0 | 0 | 0 |
| 20/03/2024 |
23.25
|
4,695,000 | 23.40 | 23.50 | 22.90 | 0 | 0 | 0 |
| 19/03/2024 |
23.50
|
7,828,400 | 23.10 | 23.65 | 22.80 | 0 | 0 | 0 |
| 18/03/2024 |
23.05
|
7,732,700 | 22.43 | 23.10 | 21.95 | 0 | 0 | 0 |
| 15/03/2024 |
22.20
|
4,813,400 | 22.95 | 23 | 22.20 | 0 | 0 | 0 |
| 14/03/2024 |
22.98
|
6,021,400 | 22.60 | 23.43 | 22.50 | 0 | 0 | 0 |
| 13/03/2024 |
22.50
|
2,238,600 | 22.13 | 22.50 | 22.05 | 0 | 0 | 0 |
| 12/03/2024 |
22.08
|
2,836,600 | 22.18 | 22.30 | 22.03 | 0 | 0 | 0 |
| 11/03/2024 |
22.18
|
3,451,600 | 22.45 | 22.63 | 22.18 | 0 | 0 | 0 |
| 08/03/2024 |
22.40
|
3,896,700 | 23 | 23 | 22.40 | 0 | 0 | 0 |
| 07/03/2024 |
22.80
|
2,466,500 | 22.80 | 22.93 | 22.68 | 0 | 0 | 0 |
| 06/03/2024 |
22.80
|
3,696,000 | 22.65 | 23.43 | 22.60 | 0 | 0 | 0 |
| 05/03/2024 |
22.65
|
3,151,800 | 22.60 | 22.75 | 22.50 | 0 | 0 | 0 |
| 04/03/2024 |
22.63
|
3,738,900 | 22.65 | 22.88 | 22.58 | 0 | 0 | 0 |
| 01/03/2024 |
22.63
|
2,982,700 | 22.50 | 22.80 | 22.43 | 0 | 0 | 0 |
| 29/02/2024 |
22.50
|
4,017,000 | 23 | 23.08 | 22.50 | 0 | 0 | 0 |
| 28/02/2024 |
22.80
|
3,369,700 | 22.95 | 23.20 | 22.63 | 0 | 0 | 0 |
| 27/02/2024 |
22.58
|
4,367,500 | 22.40 | 22.83 | 22.18 | 0 | 0 | 0 |
| 26/02/2024 |
22.30
|
5,089,400 | 22.68 | 22.88 | 22.15 | 0 | 0 | 0 |
| 23/02/2024 |
22.60
|
9,877,200 | 23.98 | 23.98 | 22.60 | 0 | 0 | 0 |
| 22/02/2024 |
23.80
|
4,022,500 | 23.63 | 23.85 | 23.50 | 0 | 0 | 0 |
| 21/02/2024 |
23.63
|
6,649,000 | 24.28 | 24.28 | 23.55 | 0 | 0 | 0 |
| 20/02/2024 |
24.25
|
8,974,900 | 24 | 24.68 | 23.95 | 0 | 0 | 0 |
| 19/02/2024 |
23.50
|
16,636,900 | 22.15 | 23.50 | 22.15 | 0 | 0 | 0 |
| 16/02/2024 |
21.98
|
4,992,200 | 21.28 | 22.08 | 21.25 | 0 | 0 | 0 |
| 15/02/2024 |
21.28
|
1,934,700 | 21.25 | 21.40 | 21.10 | 0 | 0 | 0 |
| 14/02/2024 |
120.70
|
4,144,700 | 121.15 | 121.65 | 117.80 | 0 | 0 | 0 |
| 13/02/2024 |
120.70
|
4,144,700 | 121.15 | 121.65 | 117.80 | 0 | 0 | 0 |
| 12/02/2024 |
20.18
|
2,064,000 | 20.28 | 20.48 | 20.15 | 0 | 0 | 0 |
| 09/02/2024 |
22.10
|
3,398,500 | 22.28 | 22.60 | 22.10 | 0 | 0 | 0 |
| 08/02/2024 |
21
|
2,214,600 | 21.08 | 21.10 | 20.40 | 0 | 0 | 0 |
| 07/02/2024 |
21.20
|
1,596,000 | 21.15 | 21.20 | 21 | 0 | 0 | 0 |
| 06/02/2024 |
21.15
|
1,594,700 | 21.13 | 21.18 | 20.95 | 0 | 0 | 0 |
| 05/02/2024 |
21.10
|
2,692,400 | 21.10 | 21.10 | 20.90 | 0 | 0 | 0 |
| 02/02/2024 |
21.05
|
1,981,500 | 21.18 | 21.25 | 21.03 | 0 | 0 | 0 |
| 01/02/2024 |
21.18
|
2,196,100 | 21.23 | 21.25 | 21.03 | 0 | 0 | 0 |
| 31/01/2024 |
21.25
|
2,738,900 | 21.35 | 21.40 | 21.05 | 0 | 0 | 0 |
| 30/01/2024 |
21.35
|
1,332,900 | 21.33 | 21.40 | 21.25 | 0 | 0 | 0 |
| 29/01/2024 |
21.33
|
1,816,400 | 21.40 | 21.43 | 21.20 | 0 | 0 | 0 |
| 26/01/2024 |
21.40
|
1,807,600 | 21.35 | 21.50 | 21.33 | 0 | 0 | 0 |
| 25/01/2024 |
21.40
|
1,155,300 | 21.55 | 21.55 | 21.40 | 0 | 0 | 0 |
| 24/01/2024 |
21.58
|
1,693,500 | 21.60 | 21.63 | 21.45 | 0 | 0 | 0 |
| 23/01/2024 |
21.55
|
2,211,000 | 21.70 | 21.70 | 21.45 | 0 | 0 | 0 |
| 22/01/2024 |
21.65
|
1,691,900 | 21.75 | 21.75 | 21.58 | 0 | 0 | 0 |
| 19/01/2024 |
21.65
|
2,905,400 | 21.68 | 21.73 | 21.58 | 0 | 0 | 0 |
| 18/01/2024 |
21.68
|
1,725,100 | 21.50 | 21.75 | 21.50 | 0 | 0 | 0 |
| 17/01/2024 |
21.60
|
1,878,300 | 21.58 | 21.73 | 21.48 | 0 | 0 | 0 |
| 16/01/2024 |
21.58
|
1,436,500 | 21.50 | 21.63 | 21.43 | 0 | 0 | 0 |
| 15/01/2024 |
21.53
|
1,456,300 | 21.75 | 21.75 | 21.53 | 0 | 0 | 0 |