| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-1.20 | -3.27% | 624,900 | 20,600 | 0.7 |
35.50
36.70
35.50
|
|
2 tháng
(2025-10-16) |
0.45 | 1.28% | 1,436,700 | 9,800 | 0.3 |
34.85
37.50
35.50
|
|
3 tháng
(2025-09-16) |
-3.35 | -8.62% | 2,378,800 | -75,700 | -2.9 |
34.85
38.85
35.50
|
|
6 tháng
(2025-06-18) |
-0.50 | -1.39% | 11,170,000 | 124,400 | 5.1 |
34.85
39.55
35.50
|
|
12 tháng
(2024-12-20) |
-8.93 | -20.10% | 22,334,700 | 23,745 | 15.0 |
31.55
46.85
35.50
|
|
24 tháng
(2023-12-26) |
-5.43 | -13.27% | 35,857,800 | 326,973 | 29.6 |
31.55
49.83
35.50
|
|
36 tháng
(2023-01-03) |
5.57 | 18.62% | 48,266,400 | -325,010 | 0.1 |
29.93
49.83
35.50
|
|
60 tháng
(2021-01-11) |
7.35 | 26.10% | 160,590,600 | 9,179,490 | 475.0 |
23.90
62.39
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/12/2021 |
45.53
|
87,800 | 45.36 | 45.95 | 44.52 | 0 | 7,100 | -0.4 |
| 09/12/2021 |
45.36
|
71,400 | 44.94 | 45.36 | 43.34 | 100 | 1,100 | -0.1 |
| 08/12/2021 |
44.94
|
61,600 | 44.69 | 45.44 | 44.01 | 0 | 17,000 | -0.9 |
| 07/12/2021 |
44.69
|
138,800 | 42.58 | 44.69 | 42.75 | 2,900 | 1,600 | 0.1 |
| 06/12/2021 |
42.58
|
256,900 | 45.53 | 47.13 | 42.41 | 15,700 | 15,800 | -0.0 |
| 03/12/2021 |
45.53
|
156,700 | 47.47 | 47.47 | 45.11 | 1,400 | 27,000 | -1.4 |
| 02/12/2021 |
47.47
|
144,300 | 47.97 | 47.97 | 46.96 | 1,000 | 20,100 | -1.1 |
| 01/12/2021 |
47.97
|
205,000 | 47.81 | 48.06 | 46.71 | 2,000 | 14,600 | -0.7 |
| 30/11/2021 |
47.81
|
229,800 | 48.14 | 48.14 | 46.37 | 3,500 | 25,400 | -1.2 |
| 29/11/2021 |
48.14
|
528,300 | 45.02 | 48.14 | 42.41 | 201,100 | 72,900 | 6.9 |
| 26/11/2021 |
45.02
|
244,700 | 45.02 | 45.02 | 43.84 | 13,200 | 33,100 | -1.0 |
| 25/11/2021 |
45.02
|
166,800 | 45.02 | 45.36 | 44.60 | 20,600 | 1,200 | 1.0 |
| 24/11/2021 |
45.02
|
280,300 | 44.01 | 45.11 | 44.10 | 19,800 | 5,900 | 0.7 |
| 23/11/2021 |
44.01
|
165,300 | 41.90 | 44.18 | 41.73 | 1,900 | 2,600 | -0.0 |
| 22/11/2021 |
41.90
|
285,700 | 44.35 | 44.69 | 41.73 | 10,200 | 35,700 | -1.3 |
| 19/11/2021 |
44.35
|
485,700 | 44.94 | 46.37 | 41.82 | 1,900 | 20,000 | -1.0 |
| 18/11/2021 |
44.94
|
210,700 | 44.94 | 45.28 | 44.43 | 12,000 | 7,200 | 0.3 |
| 17/11/2021 |
44.94
|
236,600 | 44.85 | 45.02 | 44.26 | 5,900 | 80,800 | -4.0 |
| 16/11/2021 |
44.85
|
223,800 | 44.26 | 44.85 | 43.59 | 4,800 | 6,100 | -0.1 |
| 15/11/2021 |
44.26
|
290,900 | 44.77 | 45.95 | 44.26 | 9,200 | 4,100 | 0.3 |
| 12/11/2021 |
44.77
|
202,100 | 44.35 | 45.44 | 44.26 | 58,300 | 2,000 | 3.0 |
| 11/11/2021 |
44.35
|
473,600 | 45.53 | 46.37 | 43.84 | 7,000 | 7,400 | -0.0 |
| 10/11/2021 |
45.53
|
405,500 | 45.28 | 46.88 | 44.52 | 47,000 | 3,500 | 2.4 |
| 09/11/2021 |
45.28
|
221,000 | 45.44 | 45.53 | 44.52 | 21,900 | 2,500 | 1.0 |
| 08/11/2021 |
45.44
|
460,700 | 44.60 | 46.03 | 44.77 | 400 | 19,900 | -1.1 |
| 05/11/2021 |
44.60
|
868,900 | 41.73 | 44.60 | 41.99 | 4,400 | 4,100 | 0.0 |
| 04/11/2021 |
41.73
|
159,100 | 41.57 | 41.82 | 40.89 | 3,300 | 3,400 | -0.1 |
| 03/11/2021 |
41.57
|
191,300 | 41.99 | 42.16 | 40.89 | 5,300 | 9,500 | -0.2 |
| 02/11/2021 |
41.99
|
279,500 | 41.31 | 42.16 | 40.55 | 82,400 | 2,600 | 4.0 |
| 01/11/2021 |
41.31
|
232,100 | 41.78 | 41.78 | 41.10 | 10,000 | 19,700 | -0.5 |
| 29/10/2021 |
41.78
|
211,200 | 41.65 | 41.78 | 41.31 | 2,000 | 9,300 | -0.4 |
| 28/10/2021 |
41.65
|
193,300 | 42.16 | 42.16 | 41.31 | 5,400 | 7,500 | -0.1 |
| 27/10/2021 |
42.16
|
187,800 | 41.65 | 42.41 | 41.73 | 82,000 | 300 | 4.1 |
| 26/10/2021 |
41.65
|
213,600 | 39.96 | 41.65 | 39.63 | 67,900 | 8,900 | 2.9 |
| 25/10/2021 |
39.96
|
455,300 | 41.95 | 41.95 | 39.96 | 6,400 | 56,000 | -2.4 |
| 22/10/2021 |
41.95
|
179,200 | 41.65 | 42.41 | 41.31 | 58,500 | 12,100 | 2.3 |
| 21/10/2021 |
41.65
|
151,100 | 41.73 | 41.73 | 41.44 | 50,000 | 5,700 | 2.2 |
| 20/10/2021 |
41.73
|
150,900 | 42.24 | 42.24 | 41.40 | 300 | 20,000 | -1.0 |
| 19/10/2021 |
42.24
|
141,200 | 42.75 | 42.75 | 42.16 | 0 | 7,500 | -0.4 |
| 18/10/2021 |
42.75
|
375,400 | 42.49 | 43.17 | 42.16 | 58,900 | 12,100 | 2.4 |
| 15/10/2021 |
42.49
|
346,500 | 41.86 | 42.66 | 41.57 | 83,700 | 36,300 | 2.4 |
| 14/10/2021 |
41.86
|
382,900 | 42.16 | 42.41 | 41.48 | 24,100 | 14,100 | 0.5 |
| 13/10/2021 |
42.16
|
240,500 | 42.58 | 42.83 | 42.07 | 39,100 | 7,200 | 1.6 |
| 12/10/2021 |
42.58
|
333,500 | 42.33 | 42.83 | 41.44 | 5,477,700 | 71,500 | 270.3 |
| 11/10/2021 |
42.33
|
316,500 | 42.92 | 43.08 | 42.07 | 4,348,644 | 101,300 | 214.3 |
| 08/10/2021 |
42.92
|
198,700 | 43.76 | 43.76 | 42.92 | 69,800 | 12,600 | 2.9 |
| 07/10/2021 |
43.76
|
490,200 | 41.99 | 43.76 | 41.82 | 79,200 | 23,100 | 2.9 |
| 06/10/2021 |
41.99
|
335,000 | 42.16 | 42.16 | 41.40 | 87,700 | 11,200 | 3.8 |
| 05/10/2021 |
42.16
|
186,300 | 42.07 | 42.16 | 41.73 | 13,600 | 7,900 | 0.3 |
| 04/10/2021 |
42.07
|
473,200 | 42.16 | 43.25 | 41.52 | 1,000 | 9,000 | -0.4 |
| 01/10/2021 |
42.16
|
226,100 | 41.73 | 42.49 | 41.23 | 301,610 | 245,010 | 2.8 |
| 30/09/2021 |
41.73
|
133,000 | 41.82 | 41.82 | 41.31 | 0 | 6,100 | -0.3 |
| 29/09/2021 |
41.82
|
365,900 | 41.73 | 42.41 | 41.14 | 2,400 | 39,200 | -1.8 |
| 28/09/2021 |
41.73
|
555,400 | 39.63 | 41.73 | 39.46 | 69,600 | 11,600 | 2.8 |
| 27/09/2021 |
39.63
|
384,900 | 39.96 | 40.09 | 39.04 | 100 | 36,900 | -1.7 |
| 24/09/2021 |
39.96
|
136,300 | 40.47 | 40.47 | 39.88 | 1,000 | 10,500 | -0.5 |
| 23/09/2021 |
40.47
|
218,000 | 40.47 | 41.14 | 39.96 | 1,000 | 17,200 | -0.8 |
| 22/09/2021 |
40.47
|
168,900 | 40.05 | 40.47 | 39.80 | 500 | 5,900 | -0.3 |
| 21/09/2021 |
40.05
|
365,600 | 40.18 | 40.18 | 39.21 | 500 | 29,900 | -1.4 |
| 20/09/2021 |
40.18
|
336,300 | 40.55 | 40.55 | 39.75 | 600 | 28,600 | -1.3 |
| 17/09/2021 |
40.55
|
213,700 | 40.22 | 40.89 | 39.84 | 0 | 7,100 | -0.3 |
| 16/09/2021 |
40.22
|
287,100 | 39.96 | 40.22 | 39.46 | 1,400 | 6,100 | -0.2 |
| 15/09/2021 |
39.96
|
271,900 | 39.75 | 40.30 | 39.29 | 11,000 | 200 | 0.5 |
| 14/09/2021 |
39.75
|
449,400 | 39.54 | 40.30 | 38.87 | 91,600 | 6,000 | 4.0 |
| 13/09/2021 |
39.54
|
354,900 | 39.46 | 40.05 | 38.70 | 6,500 | 33,300 | -1.2 |
| 10/09/2021 |
39.46
|
721,300 | 37.94 | 40.47 | 37.94 | 8,500 | 23,300 | -0.7 |
| 09/09/2021 |
37.94
|
223,400 | 37.52 | 37.94 | 37.27 | 70,800 | 0 | 3.2 |
| 08/09/2021 |
37.52
|
402,800 | 37.52 | 38.03 | 37.10 | 2,500 | 10,900 | -0.4 |
| 07/09/2021 |
37.52
|
465,500 | 38.24 | 38.57 | 35.58 | 55,300 | 17,400 | 1.7 |
| 06/09/2021 |
38.24
|
980,500 | 38.78 | 39.37 | 37.43 | 50,100 | 108,800 | -2.7 |
| 01/09/2021 |
38.78
|
375,800 | 38.36 | 38.78 | 37.43 | 15,400 | 27,600 | -0.5 |
| 31/08/2021 |
38.36
|
586,500 | 38.45 | 39.63 | 37.81 | 151,100 | 41,500 | 5.1 |
| 30/08/2021 |
38.45
|
918,200 | 35.96 | 38.45 | 36.09 | 20,100 | 7,900 | 0.6 |
| 27/08/2021 |
35.96
|
375,900 | 35.28 | 36.09 | 35.07 | 36,500 | 35,000 | 0.1 |
| 26/08/2021 |
35.28
|
454,200 | 35.24 | 36.42 | 35.12 | 100 | 10,200 | -0.4 |
| 25/08/2021 |
35.24
|
271,100 | 34.74 | 35.41 | 34.57 | 24,600 | 1,000 | 1.0 |
| 24/08/2021 |
34.74
|
677,100 | 33.73 | 34.74 | 33.22 | 99,600 | 600 | 4.0 |
| 23/08/2021 |
33.73
|
807,900 | 34.91 | 34.91 | 33.73 | 58,800 | 18,200 | 1.6 |
| 20/08/2021 |
34.91
|
903,300 | 36.93 | 36.93 | 34.91 | 28,700 | 7,400 | 0.9 |
| 19/08/2021 |
36.93
|
461,200 | 36.89 | 37.52 | 36.25 | 1,200 | 18,300 | -0.7 |
| 18/08/2021 |
36.89
|
958,900 | 36.17 | 37.94 | 35.41 | 4,400 | 26,400 | -1.0 |
| 17/08/2021 |
36.17
|
571,300 | 36.51 | 36.51 | 35.33 | 500 | 28,700 | -1.2 |
| 16/08/2021 |
36.51
|
814,000 | 34.99 | 36.68 | 35.58 | 400 | 18,400 | -0.8 |
| 13/08/2021 |
34.99
|
1,485,400 | 32.71 | 34.99 | 33.05 | 76,100 | 59,800 | 0.6 |
| 12/08/2021 |
32.71
|
444,400 | 32.54 | 32.71 | 32.12 | 5,100 | 14,700 | -0.4 |
| 11/08/2021 |
32.54
|
489,000 | 33.13 | 33.73 | 32.54 | 2,700 | 13,700 | -0.4 |
| 10/08/2021 |
33.13
|
505,500 | 33.22 | 33.39 | 32.71 | 56,700 | 44,400 | 0.5 |
| 09/08/2021 |
33.22
|
543,900 | 33.05 | 33.73 | 32.21 | 13,900 | 54,300 | -1.5 |
| 06/08/2021 |
33.05
|
577,000 | 32.80 | 33.73 | 32.71 | 116,000 | 24,500 | 3.6 |
| 05/08/2021 |
32.80
|
297,600 | 32.71 | 33.13 | 32.33 | 5,400 | 0 | 0.2 |
| 04/08/2021 |
32.71
|
1,348,800 | 31.20 | 32.88 | 31.20 | 27,000 | 43,400 | -0.6 |
| 03/08/2021 |
31.20
|
397,300 | 31.03 | 31.20 | 30.69 | 65,700 | 0 | 2.4 |
| 02/08/2021 |
31.03
|
354,300 | 30.61 | 31.36 | 30.61 | 56,300 | 37,500 | 0.7 |
| 30/07/2021 |
30.61
|
455,400 | 30.98 | 30.98 | 28.83 | 10,600 | 1,100 | 0.3 |
| 29/07/2021 |
30.98
|
325,800 | 30.98 | 31.28 | 30.61 | 900 | 40,400 | -1.4 |
| 28/07/2021 |
30.98
|
338,700 | 30.98 | 31.62 | 30.90 | 3,900 | 5,800 | -0.1 |
| 27/07/2021 |
30.98
|
487,700 | 30.73 | 31.36 | 30.77 | 1,100 | 7,000 | -0.2 |
| 26/07/2021 |
30.73
|
402,700 | 29.76 | 30.77 | 29.51 | 900 | 1,900 | -0.0 |
| 23/07/2021 |
29.76
|
319,300 | 29.76 | 30.77 | 29.76 | 200 | 21,800 | -0.8 |
| 22/07/2021 |
29.76
|
334,600 | 28.92 | 29.93 | 29.00 | 9,300 | 40,300 | -1.1 |