| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
2 | 2.67% | 13,528,800 | 278,600 | 22.1 |
72.40
77.30
77.30
|
|
2 tháng
(2025-11-28) |
-3.58 | -4.44% | 23,651,300 | -110,100 | -8.4 |
72.40
82.48
77.30
|
|
3 tháng
(2025-10-29) |
-17.04 | -18.14% | 48,026,400 | -17,800 | 0.4 |
72.40
97.42
77.30
|
|
6 tháng
(2025-07-31) |
0.66 | 0.87% | 115,026,300 | 1,203,000 | 105.8 |
69.75
97.42
77.30
|
|
12 tháng
(2025-02-03) |
9.60 | 14.27% | 290,403,500 | -234,012 | 80.8 |
60.52
97.42
77.30
|
|
24 tháng
(2024-02-07) |
15.51 | 25.27% | 562,080,400 | 5,380,833 | 477.6 |
54.71
97.42
77.30
|
|
36 tháng
(2023-02-13) |
53.95 | 235.07% | 825,140,200 | 366,612 | 140.7 |
22.95
97.42
77.30
|
|
60 tháng
(2021-02-22) |
24.96 | 48.07% | 1,128,143,300 | 3,490,782 | 318.0 |
17.53
97.42
77.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/08/2021 |
48.24
|
789,100 | 47.35 | 48.51 | 47.28 | 170,600 | 10,100 | 11.3 |
| 30/08/2021 |
47.35
|
1,186,300 | 45.43 | 47.35 | 45.91 | 205,174 | 24,974 | 12.3 |
| 27/08/2021 |
45.43
|
547,400 | 44.33 | 45.43 | 43.71 | 8,700 | 900 | 0.5 |
| 26/08/2021 |
44.33
|
239,500 | 44.67 | 45.50 | 44.33 | 3,100 | 13,200 | -0.7 |
| 25/08/2021 |
44.67
|
298,500 | 44.26 | 44.88 | 43.85 | 2,500 | 0 | 0.2 |
| 24/08/2021 |
44.26
|
476,500 | 44.54 | 45.50 | 42.82 | 7,300 | 65,400 | -3.7 |
| 23/08/2021 |
44.54
|
534,600 | 45.77 | 45.77 | 44.54 | 0 | 11,800 | -0.8 |
| 20/08/2021 |
45.77
|
1,100,600 | 46.11 | 46.11 | 44.26 | 10,800 | 51,900 | -2.7 |
| 19/08/2021 |
46.11
|
607,400 | 45.77 | 46.25 | 45.29 | 9,600 | 1,000 | 0.6 |
| 18/08/2021 |
45.77
|
698,500 | 45.97 | 46.18 | 44.95 | 8,000 | 62,500 | -3.6 |
| 17/08/2021 |
45.97
|
839,300 | 46.25 | 46.73 | 45.56 | 4,500 | 21,600 | -1.1 |
| 16/08/2021 |
46.25
|
500,800 | 46.59 | 46.87 | 46.04 | 0 | 4,200 | -0.3 |
| 13/08/2021 |
46.59
|
635,500 | 46.66 | 46.93 | 45.91 | 0 | 3,800 | 0 |
| 12/08/2021 |
46.66
|
1,293,700 | 45.22 | 47.21 | 44.74 | 26,300 | 4,800 | 1.4 |
| 11/08/2021 |
45.22
|
771,200 | 44.47 | 45.70 | 43.99 | 11,000 | 6,400 | 0.3 |
| 10/08/2021 |
44.47
|
414,100 | 45.15 | 45.29 | 44.33 | 6,800 | 16,900 | -0.7 |
| 09/08/2021 |
45.15
|
318,200 | 44.81 | 45.77 | 44.19 | 1,900 | 7,600 | -0.4 |
| 06/08/2021 |
44.81
|
671,300 | 43.58 | 45.77 | 43.30 | 7,400 | 1,800 | 0.4 |
| 05/08/2021 |
43.58
|
260,700 | 43.78 | 43.85 | 43.17 | 3,400 | 1,000 | 0.2 |
| 04/08/2021 |
43.78
|
300,200 | 44.19 | 44.54 | 43.65 | 4,400 | 500 | 0.3 |
| 03/08/2021 |
44.19
|
636,300 | 42.96 | 44.19 | 42.62 | 8,100 | 1,900 | 0.4 |
| 02/08/2021 |
42.96
|
341,900 | 43.17 | 43.17 | 42.41 | 13,300 | 0 | 0.8 |
| 30/07/2021 |
43.17
|
1,017,100 | 40.77 | 43.17 | 40.97 | 12,900 | 11,400 | 0.1 |
| 29/07/2021 |
40.77
|
118,100 | 40.63 | 41.04 | 40.43 | 500 | 100 | 0.0 |
| 28/07/2021 |
40.63
|
126,000 | 40.84 | 40.90 | 40.29 | 800 | 9,500 | -0.5 |
| 27/07/2021 |
40.84
|
115,600 | 40.77 | 41.11 | 40.36 | 4,500 | 1,200 | 0.2 |
| 26/07/2021 |
40.77
|
78,300 | 41.11 | 41.11 | 40.43 | 2,200 | 1,900 | 0.0 |
| 23/07/2021 |
41.11
|
194,400 | 41.25 | 41.38 | 40.22 | 300 | 35,100 | -2.1 |
| 22/07/2021 |
41.25
|
259,100 | 40.84 | 41.52 | 40.84 | 16,100 | 52,400 | -2.2 |
| 21/07/2021 |
40.84
|
127,600 | 40.97 | 40.97 | 40.15 | 5,900 | 33,500 | -1.6 |
| 20/07/2021 |
40.97
|
135,300 | 40.77 | 40.97 | 39.88 | 1,100 | 1,100 | 0.0 |
| 19/07/2021 |
40.77
|
264,900 | 41.25 | 41.25 | 39.95 | 0 | 300 | -0.0 |
| 16/07/2021 |
41.25
|
95,800 | 41.45 | 41.93 | 40.97 | 0 | 19,500 | -1.2 |
| 15/07/2021 |
41.45
|
254,300 | 40.84 | 41.66 | 40.63 | 1,000 | 87,500 | -5.2 |
| 14/07/2021 |
40.84
|
188,000 | 41.80 | 42.14 | 40.84 | 100 | 500 | -0.0 |
| 13/07/2021 |
41.80
|
160,100 | 42.48 | 42.48 | 41.45 | 100 | 400 | -0.0 |
| 12/07/2021 |
42.48
|
435,400 | 43.71 | 43.71 | 41.11 | 1,400 | 3,200 | -0.1 |
| 09/07/2021 |
43.71
|
562,500 | 43.10 | 44.26 | 43.03 | 200 | 400 | -0.0 |
| 08/07/2021 |
43.10
|
395,900 | 41.80 | 43.51 | 41.80 | 300 | 2,800 | -0.0 |
| 07/07/2021 |
41.80
|
300,900 | 41.80 | 42.07 | 40.49 | 4,000 | 2,000 | 0.1 |
| 06/07/2021 |
41.80
|
289,300 | 43.03 | 43.03 | 41.80 | 300 | 3,700 | -0.2 |
| 05/07/2021 |
43.03
|
393,100 | 44.19 | 44.19 | 42.55 | 300 | 1,500 | -0.1 |
| 02/07/2021 |
44.19
|
267,000 | 44.40 | 44.88 | 43.85 | 300 | 1,300 | -0.1 |
| 01/07/2021 |
44.40
|
250,700 | 44.33 | 44.54 | 43.99 | 100 | 10,800 | -0.7 |
| 30/06/2021 |
44.33
|
160,300 | 44.47 | 45.02 | 44.26 | 2,500 | 100 | 0.2 |
| 29/06/2021 |
44.47
|
340,600 | 45.22 | 45.36 | 44.33 | 10,300 | 14,500 | -0.3 |
| 28/06/2021 |
45.22
|
488,000 | 44.81 | 45.22 | 44.54 | 54,000 | 4,200 | 3.3 |
| 25/06/2021 |
44.81
|
294,800 | 44.88 | 44.95 | 44.19 | 700 | 5,400 | -0.3 |
| 24/06/2021 |
44.88
|
368,000 | 44.81 | 45.70 | 44.60 | 56,800 | 56,400 | 0.0 |
| 23/06/2021 |
44.81
|
961,300 | 42.96 | 45.50 | 43.17 | 4,300 | 16,100 | -0.8 |
| 22/06/2021 |
42.96
|
310,900 | 42.89 | 43.51 | 42.89 | 4,600 | 7,000 | -0.2 |
| 21/06/2021 |
42.89
|
432,000 | 42.82 | 43.58 | 42.75 | 2,800 | 5,400 | -0.2 |
| 18/06/2021 |
42.82
|
241,900 | 42.82 | 43.17 | 42.48 | 2,400 | 300 | 0.1 |
| 17/06/2021 |
42.82
|
147,000 | 43.10 | 43.10 | 42.55 | 6,300 | 100 | 0.4 |
| 16/06/2021 |
43.10
|
494,300 | 43.10 | 43.37 | 41.86 | 3,900 | 6,200 | -0.1 |
| 15/06/2021 |
43.10
|
208,800 | 43.17 | 43.65 | 42.89 | 8,900 | 4,500 | 0.3 |
| 14/06/2021 |
43.17
|
600,100 | 43.03 | 44.19 | 43.03 | 5,800 | 100 | 0.4 |
| 11/06/2021 |
43.03
|
490,200 | 42.34 | 43.44 | 42.69 | 8,500 | 0 | 0.5 |
| 10/06/2021 |
42.34
|
159,500 | 42.34 | 42.48 | 41.86 | 100 | 3,800 | -0.2 |
| 09/06/2021 |
42.34
|
309,100 | 42.21 | 42.75 | 41.32 | 6,900 | 15,800 | -0.5 |
| 08/06/2021 |
42.21
|
680,200 | 42.00 | 43.10 | 41.93 | 2,100 | 29,200 | -1.7 |
| 07/06/2021 |
42.00
|
303,500 | 42.55 | 42.62 | 41.80 | 5,300 | 100 | 0.3 |
| 04/06/2021 |
42.55
|
668,400 | 43.10 | 43.17 | 41.80 | 100 | 266,100 | -16.4 |
| 03/06/2021 |
43.10
|
490,200 | 42.28 | 43.44 | 42.28 | 20,200 | 22,100 | -0.1 |
| 02/06/2021 |
42.28
|
690,600 | 42.00 | 42.48 | 41.18 | 400 | 173,600 | -10.6 |
| 01/06/2021 |
42.00
|
421,700 | 42.48 | 42.96 | 41.86 | 2,100 | 36,700 | -2.1 |
| 31/05/2021 |
42.48
|
747,600 | 40.49 | 42.48 | 40.08 | 200 | 22,100 | -1.3 |
| 28/05/2021 |
40.49
|
546,900 | 39.67 | 40.77 | 39.12 | 6,700 | 28,600 | -1.3 |
| 27/05/2021 |
39.67
|
729,700 | 39.74 | 40.63 | 39.19 | 700 | 2,300 | -0.1 |
| 26/05/2021 |
39.74
|
606,300 | 39.74 | 39.81 | 38.92 | 1,900 | 12,300 | -0.6 |
| 25/05/2021 |
39.74
|
670,700 | 39.05 | 40.22 | 39.05 | 17,300 | 3,200 | 0.8 |
| 24/05/2021 |
39.05
|
609,300 | 36.86 | 39.26 | 36.45 | 57,100 | 7,200 | 2.8 |
| 21/05/2021 |
36.86
|
355,900 | 36.18 | 37.62 | 35.63 | 12,900 | 200 | 0.7 |
| 20/05/2021 |
36.18
|
674,400 | 37.20 | 37.68 | 35.63 | 6,200 | 3,000 | 0.2 |
| 19/05/2021 |
37.20
|
361,300 | 37.34 | 38.37 | 37.20 | 3,900 | 300 | 0.2 |
| 18/05/2021 |
37.34
|
610,100 | 38.37 | 38.44 | 36.93 | 9,000 | 57,600 | -2.7 |
| 17/05/2021 |
38.37
|
373,100 | 39.05 | 39.67 | 38.37 | 9,800 | 35,900 | -1.5 |
| 14/05/2021 |
39.05
|
417,700 | 39.53 | 40.01 | 39.05 | 3,000 | 7,100 | -0.2 |
| 13/05/2021 |
39.53
|
425,400 | 40.90 | 40.90 | 39.53 | 2,500 | 60,000 | -3.4 |
| 12/05/2021 |
40.90
|
294,300 | 40.56 | 40.97 | 40.15 | 17,000 | 600 | 1.0 |
| 11/05/2021 |
40.56
|
484,900 | 39.26 | 41.18 | 39.67 | 21,000 | 135,100 | -6.8 |
| 10/05/2021 |
39.26
|
678,500 | 40.15 | 40.15 | 38.71 | 23,800 | 3,600 | 1.2 |
| 07/05/2021 |
40.15
|
701,700 | 42.82 | 42.82 | 40.15 | 3,800 | 3,100 | 0.0 |
| 06/05/2021 |
42.82
|
316,400 | 42.89 | 43.23 | 42.75 | 78,300 | 47,100 | 1.9 |
| 05/05/2021 |
42.89
|
509,000 | 42.62 | 43.30 | 42.62 | 27,600 | 110,400 | -5.2 |
| 04/05/2021 |
42.62
|
375,400 | 43.99 | 43.99 | 42.48 | 3,300 | 34,000 | -1.9 |
| 29/04/2021 |
43.99
|
574,800 | 43.51 | 43.99 | 43.30 | 100 | 6,200 | -0.4 |
| 28/04/2021 |
43.51
|
333,100 | 42.82 | 43.78 | 42.34 | 2,200 | 1,500 | 0.0 |
| 27/04/2021 |
42.82
|
483,400 | 43.92 | 44.06 | 42.75 | 7,200 | 0 | 0.5 |
| 26/04/2021 |
43.92
|
469,300 | 46.25 | 46.25 | 43.92 | 8,300 | 3,900 | 0.3 |
| 23/04/2021 |
46.25
|
442,600 | 45.56 | 46.52 | 45.43 | 2,800 | 0 | 0.2 |
| 22/04/2021 |
45.56
|
478,400 | 47.41 | 47.41 | 45.56 | 3,700 | 1,000 | 0.2 |
| 20/04/2021 |
47.41
|
549,500 | 46.66 | 47.96 | 46.80 | 9,100 | 300 | 0.6 |
| 19/04/2021 |
46.66
|
501,600 | 46.52 | 47.35 | 46.45 | 4,500 | 44,700 | -2.7 |
| 16/04/2021 |
46.52
|
581,700 | 47.62 | 47.62 | 46.39 | 24,500 | 800 | 1.6 |
| 15/04/2021 |
47.62
|
557,100 | 47.96 | 48.10 | 46.87 | 76,100 | 95,200 | -1.3 |
| 14/04/2021 |
47.96
|
714,500 | 47.14 | 48.65 | 46.66 | 7,400 | 117,200 | -7.6 |
| 13/04/2021 |
47.14
|
1,091,200 | 48.44 | 48.58 | 46.73 | 4,200 | 3,000 | 0.1 |
| 12/04/2021 |
48.44
|
1,552,100 | 49.13 | 49.26 | 47.76 | 4,500 | 52,100 | -3.3 |
| 09/04/2021 |
49.13
|
423,100 | 49.47 | 49.47 | 49.13 | 3,600 | 14,900 | -0.8 |