| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
2.65 | 7.58% | 1,282,800 | -38,600 | -1.4 |
34.95
38
37.30
|
|
2 tháng
(2025-12-01) |
1.30 | 3.58% | 1,709,200 | -68,800 | -2.5 |
34.80
38
37.30
|
|
3 tháng
(2025-10-31) |
1.20 | 3.30% | 2,438,500 | -49,600 | -1.8 |
34.80
38
37.30
|
|
6 tháng
(2025-08-04) |
-0.30 | -0.79% | 8,004,800 | -29,900 | -0.8 |
34.80
39.55
37.30
|
|
12 tháng
(2025-02-03) |
-4.65 | -11.01% | 22,690,000 | -23,910 | 13.5 |
31.55
46.85
37.30
|
|
24 tháng
(2024-02-15) |
-4.33 | -10.34% | 35,526,500 | 161,073 | 22.7 |
31.55
49.83
37.30
|
|
36 tháng
(2023-02-14) |
6.15 | 19.56% | 48,554,500 | -319,357 | 0.2 |
30.41
49.83
37.30
|
|
60 tháng
(2021-02-24) |
10.03 | 36.38% | 155,314,900 | 9,433,690 | 483.3 |
25.55
62.39
37.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 21/07/2021 |
28.92
|
127,800 | 28.50 | 29.38 | 28.62 | 0 | 37,300 | -1.3 |
| 20/07/2021 |
28.50
|
242,500 | 27.65 | 28.50 | 27.65 | 6,400 | 6,200 | 0.0 |
| 19/07/2021 |
27.65
|
272,800 | 28.12 | 28.58 | 26.98 | 7,000 | 8,500 | -0.1 |
| 16/07/2021 |
28.12
|
115,100 | 27.99 | 28.62 | 27.99 | 0 | 7,300 | -0.2 |
| 15/07/2021 |
27.99
|
82,900 | 27.70 | 28.12 | 27.57 | 9,000 | 2,600 | 0.2 |
| 14/07/2021 |
27.70
|
188,400 | 27.61 | 28.12 | 27.11 | 10,200 | 14,600 | -0.1 |
| 13/07/2021 |
27.61
|
270,800 | 26.73 | 27.61 | 26.73 | 22,900 | 5,900 | 0.5 |
| 12/07/2021 |
26.73
|
471,300 | 28.67 | 28.67 | 26.68 | 87,300 | 3,300 | 2.7 |
| 09/07/2021 |
28.67
|
226,100 | 29.34 | 29.51 | 28.33 | 2,900 | 1,400 | 0.1 |
| 08/07/2021 |
29.34
|
349,500 | 30.39 | 30.39 | 29.34 | 10,500 | 25,700 | -0.1 |
| 07/07/2021 |
30.39
|
447,100 | 30.52 | 30.52 | 28.41 | 23,900 | 4,500 | 0.7 |
| 06/07/2021 |
30.52
|
256,100 | 30.90 | 31.62 | 30.52 | 14,200 | 24,000 | -0.4 |
| 05/07/2021 |
30.90
|
437,200 | 31.45 | 31.62 | 30.82 | 15,900 | 77,800 | -2.0 |
| 02/07/2021 |
31.45
|
294,100 | 31.03 | 31.62 | 31.03 | 15,000 | 10,000 | 0.2 |
| 01/07/2021 |
31.03
|
263,400 | 30.94 | 31.03 | 30.69 | 11,200 | 6,700 | 0.2 |
| 30/06/2021 |
30.94
|
252,500 | 31.28 | 31.53 | 30.69 | 3,000 | 3,600 | -0.0 |
| 29/06/2021 |
31.28
|
388,900 | 31.11 | 32.04 | 30.86 | 4,000 | 1,600 | 0.1 |
| 28/06/2021 |
31.11
|
395,800 | 31.03 | 31.53 | 30.61 | 25,100 | 6,200 | 0.7 |
| 25/06/2021 |
31.03
|
171,100 | 31.20 | 31.45 | 30.69 | 0 | 600 | -0.0 |
| 24/06/2021 |
31.20
|
204,200 | 31.95 | 32.21 | 31.11 | 4,300 | 14,000 | -0.4 |
| 23/06/2021 |
31.95
|
395,400 | 31.45 | 31.95 | 30.94 | 11,400 | 0 | 0.4 |
| 22/06/2021 |
31.45
|
735,600 | 32.21 | 32.46 | 31.20 | 7,100 | 100 | 0.3 |
| 21/06/2021 |
32.21
|
508,100 | 32.88 | 32.88 | 32.04 | 3,700 | 300 | 0.1 |
| 18/06/2021 |
32.88
|
447,300 | 32.88 | 33.30 | 32.25 | 10,800 | 1,400 | 0.4 |
| 17/06/2021 |
32.88
|
582,200 | 31.79 | 33.18 | 31.36 | 20,800 | 6,800 | 0.5 |
| 16/06/2021 |
31.79
|
884,900 | 31.03 | 32.08 | 30.77 | 14,200 | 4,700 | 0.4 |
| 15/06/2021 |
31.03
|
614,000 | 30.86 | 31.20 | 30.35 | 8,900 | 3,300 | 0.2 |
| 14/06/2021 |
30.86
|
408,400 | 30.94 | 31.15 | 30.44 | 0 | 2,100 | -0.1 |
| 11/06/2021 |
30.94
|
621,200 | 30.86 | 31.45 | 30.77 | 400 | 9,700 | -0.3 |
| 10/06/2021 |
30.86
|
1,345,300 | 28.88 | 30.86 | 28.37 | 19,000 | 10,200 | 0.3 |
| 09/06/2021 |
28.88
|
277,900 | 28.83 | 29.09 | 27.99 | 12,700 | 1,000 | 0.4 |
| 08/06/2021 |
28.83
|
404,800 | 29.76 | 29.76 | 28.83 | 600 | 5,300 | -0.2 |
| 07/06/2021 |
29.76
|
633,100 | 29.17 | 29.97 | 28.75 | 12,700 | 500 | 0.4 |
| 04/06/2021 |
29.17
|
678,300 | 27.91 | 29.26 | 27.99 | 22,900 | 14,500 | 0.3 |
| 03/06/2021 |
27.91
|
351,500 | 26.98 | 28.24 | 26.98 | 5,500 | 16,200 | -0.3 |
| 02/06/2021 |
26.98
|
421,300 | 27.32 | 27.32 | 26.47 | 31,100 | 3,400 | 0.9 |
| 01/06/2021 |
27.32
|
247,000 | 27.65 | 27.70 | 27.32 | 21,100 | 6,100 | 0.5 |
| 31/05/2021 |
27.65
|
315,400 | 28.20 | 28.20 | 27.40 | 8,400 | 20,900 | -0.4 |
| 28/05/2021 |
28.20
|
391,000 | 28.20 | 28.33 | 27.82 | 8,100 | 3,400 | 0.2 |
| 27/05/2021 |
28.20
|
287,800 | 28.20 | 28.75 | 27.91 | 900 | 100 | 0.0 |
| 26/05/2021 |
28.20
|
165,500 | 28.24 | 28.24 | 27.82 | 0 | 1,200 | -0.0 |
| 25/05/2021 |
28.24
|
388,500 | 28.50 | 28.50 | 27.82 | 21,000 | 5,200 | 0.5 |
| 24/05/2021 |
28.50
|
336,300 | 28.33 | 28.67 | 28.08 | 5,500 | 5,000 | 0.0 |
| 21/05/2021 |
28.33
|
437,900 | 27.06 | 28.41 | 27.06 | 16,200 | 5,700 | 0.3 |
| 20/05/2021 |
27.06
|
178,600 | 27.32 | 27.40 | 27.02 | 25,100 | 7,700 | 0.6 |
| 19/05/2021 |
27.32
|
272,300 | 27.32 | 27.49 | 26.98 | 2,600 | 14,900 | -0.4 |
| 18/05/2021 |
27.32
|
218,600 | 27.32 | 27.70 | 27.23 | 8,900 | 9,400 | -0.0 |
| 17/05/2021 |
27.32
|
291,400 | 27.02 | 27.40 | 26.90 | 3,800 | 19,000 | -0.5 |
| 14/05/2021 |
27.02
|
186,700 | 26.98 | 27.65 | 26.90 | 700 | 16,800 | -0.5 |
| 13/05/2021 |
26.98
|
438,600 | 26.98 | 27.82 | 26.68 | 9,400 | 40,700 | -1.0 |
| 12/05/2021 |
26.98
|
303,700 | 26.31 | 27.19 | 26.31 | 9,400 | 1,500 | 0.3 |
| 11/05/2021 |
26.31
|
358,600 | 26.22 | 27.19 | 25.80 | 10,300 | 54,000 | -1.4 |
| 10/05/2021 |
26.22
|
375,300 | 26.22 | 26.22 | 25.55 | 1,300 | 22,100 | -0.6 |
| 07/05/2021 |
26.22
|
118,300 | 26.52 | 26.52 | 25.97 | 10,100 | 4,600 | 0.2 |
| 06/05/2021 |
26.52
|
153,300 | 26.52 | 26.73 | 26.26 | 14,000 | 300 | 0.4 |
| 05/05/2021 |
26.52
|
146,600 | 26.26 | 26.52 | 26.22 | 7,100 | 3,400 | 0.1 |
| 04/05/2021 |
26.26
|
308,900 | 26.64 | 26.64 | 25.72 | 11,400 | 35,900 | -0.8 |
| 29/04/2021 |
26.64
|
156,700 | 26.14 | 26.73 | 25.80 | 4,100 | 15,500 | -0.4 |
| 28/04/2021 |
26.14
|
163,800 | 25.55 | 26.56 | 25.55 | 11,600 | 600 | 0.3 |
| 27/04/2021 |
25.55
|
182,800 | 26.05 | 26.18 | 25.50 | 5,000 | 0 | 0.2 |
| 26/04/2021 |
26.05
|
181,900 | 26.98 | 26.98 | 26.05 | 2,200 | 15,800 | -0.4 |
| 23/04/2021 |
26.98
|
143,000 | 26.98 | 26.98 | 26.14 | 6,200 | 3,000 | 0.1 |
| 22/04/2021 |
26.98
|
308,200 | 28.16 | 28.16 | 26.56 | 29,700 | 5,000 | 0.8 |
| 20/04/2021 |
28.16
|
128,600 | 27.95 | 28.41 | 27.95 | 1,200 | 4,900 | -0.1 |
| 19/04/2021 |
27.95
|
131,300 | 28.24 | 28.24 | 27.82 | 8,900 | 4,800 | 0.1 |
| 16/04/2021 |
28.24
|
119,200 | 28.79 | 29.05 | 28.08 | 15,900 | 11,100 | 0.2 |
| 15/04/2021 |
28.79
|
181,800 | 29.09 | 29.34 | 28.67 | 15,000 | 16,900 | -0.1 |
| 14/04/2021 |
29.09
|
261,500 | 29.09 | 29.26 | 28.50 | 13,300 | 8,700 | 0.2 |
| 13/04/2021 |
29.09
|
104,600 | 29.51 | 29.64 | 29.09 | 5,600 | 6,400 | -0.0 |