| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
1.25 | 4.74% | 79,355,100 | -3,004,200 | -79.5 |
25.10
27.60
27.40
|
|
2 tháng
(2025-10-06) |
0 | 0% | 165,421,300 | -6,550,000 | -175.4 |
25.05
27.80
27.40
|
|
3 tháng
(2025-09-05) |
-0.15 | -0.54% | 311,191,000 | -6,271,500 | -167.9 |
25.05
29.40
27.40
|
|
6 tháng
(2025-06-09) |
1.30 | 4.93% | 990,365,700 | -3,283,308 | -53.0 |
25.05
31.26
27.40
|
|
12 tháng
(2024-12-09) |
3.86 | 16.26% | 1,779,795,500 | -14,022,382 | -366.4 |
19.09
31.26
27.40
|
|
24 tháng
(2023-12-15) |
8.60 | 45.25% | 3,629,094,100 | -23,649,229 | -623.0 |
18.59
31.26
27.40
|
|
36 tháng
(2022-12-20) |
16.08 | 139.57% | 4,979,314,400 | -24,788,692 | -663.3 |
9.80
31.26
27.40
|
|
60 tháng
(2020-12-30) |
9.64 | 53.64% | 6,335,653,150 | -17,632,965 | -507.6 |
7.89
31.26
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
29.22
|
8,583,200 | 29.87 | 29.96 | 29.22 | 147,200 | 991,200 | -28.6 |
| 14/07/2025 |
29.65
|
7,487,400 | 29.22 | 29.78 | 28.96 | 428,900 | 1,329,000 | -30.8 |
| 11/07/2025 |
29.30
|
7,533,000 | 29.30 | 29.70 | 28.87 | 628,200 | 682,184 | 0 |
| 10/07/2025 |
29.17
|
12,854,000 | 29.39 | 29.83 | 28.91 | 917,900 | 640,900 | 0 |
| 09/07/2025 |
29.57
|
18,140,300 | 30.43 | 30.52 | 29.30 | 611,600 | 805,525 | 0 |
| 08/07/2025 |
30.22
|
7,344,000 | 30.43 | 30.83 | 30 | 368,000 | 1,139,000 | -26.9 |
| 07/07/2025 |
30.22
|
8,002,300 | 30.26 | 30.35 | 29.74 | 1,214,400 | 528,300 | 23.7 |
| 04/07/2025 |
30.09
|
6,785,900 | 29.83 | 30.30 | 29.78 | 1,219,100 | 281,000 | 32.4 |
| 03/07/2025 |
29.83
|
12,363,400 | 29.91 | 30.70 | 29.74 | 2,842,100 | 784,200 | 71.3 |
| 02/07/2025 |
30.09
|
9,327,400 | 30.43 | 30.78 | 29.91 | 154,600 | 310,300 | -5.3 |
| 01/07/2025 |
30.17
|
11,995,800 | 29.70 | 30.30 | 29.35 | 1,730,400 | 398,800 | 45.5 |
| 30/06/2025 |
29.57
|
17,772,800 | 28.17 | 29.74 | 27.96 | 3,588,500 | 452,500 | 105.3 |
| 27/06/2025 |
27.83
|
9,281,700 | 27.96 | 28.22 | 27.57 | 1,436,900 | 863,500 | 18.3 |
| 26/06/2025 |
27.74
|
6,650,200 | 27.70 | 27.74 | 27.09 | 905,800 | 433,600 | 14.9 |
| 25/06/2025 |
27.48
|
9,379,200 | 27.83 | 28.35 | 27.35 | 842,500 | 2,011,200 | -37.5 |
| 24/06/2025 |
27.65
|
7,282,800 | 27.91 | 27.91 | 27.43 | 1,563,100 | 453,900 | 35.3 |
| 23/06/2025 |
27.70
|
19,779,500 | 26.52 | 27.91 | 26.43 | 2,015,200 | 649,200 | 42.9 |
| 20/06/2025 |
26.61
|
11,158,600 | 26.17 | 26.96 | 25.87 | 4,119,300 | 64,400 | 124.0 |
| 19/06/2025 |
26.04
|
12,083,000 | 26.52 | 26.52 | 25.57 | 845,100 | 878,300 | -1.0 |
| 18/06/2025 |
26.48
|
7,643,300 | 26.70 | 27.26 | 26.43 | 566,900 | 1,078,200 | -15.6 |
| 17/06/2025 |
26.48
|
6,185,500 | 26.74 | 27 | 26.39 | 1,600 | 803,800 | -24.6 |
| 16/06/2025 |
26.74
|
8,681,100 | 26.35 | 26.96 | 26.26 | 56,600 | 906,500 | -26.1 |
| 13/06/2025 |
26.39
|
12,421,500 | 26.17 | 26.78 | 26.04 | 1,734,400 | 346,600 | 42.0 |
| 12/06/2025 |
26.61
|
11,456,400 | 26.96 | 27.65 | 26.61 | 154,600 | 1,572,800 | -44.3 |
| 11/06/2025 |
26.70
|
10,759,300 | 25.96 | 26.83 | 25.65 | 637,300 | 994,300 | -11.0 |
| 10/06/2025 |
25.91
|
7,303,000 | 26.17 | 26.48 | 25.83 | 955,700 | 245,000 | 21.2 |
| 09/06/2025 |
26.30
|
12,118,300 | 26.26 | 27 | 26.26 | 818,800 | 1,288,300 | -14.5 |
| 06/06/2025 |
25.91
|
12,864,200 | 25.65 | 26.26 | 25.48 | 291,100 | 694,600 | -12.1 |
| 05/06/2025 |
25.57
|
9,227,600 | 26.17 | 26.22 | 25.57 | 515,100 | 446,900 | 2.0 |
| 04/06/2025 |
25.78
|
26,858,300 | 24.35 | 25.78 | 24.30 | 2,727,800 | 69,600 | 77.4 |
| 03/06/2025 |
24.13
|
4,538,300 | 24.09 | 24.48 | 24.04 | 545,100 | 125,400 | 11.8 |
| 02/06/2025 |
23.87
|
6,064,000 | 23.74 | 24.04 | 23.65 | 110,100 | 338,300 | -6.3 |
| 30/05/2025 |
23.83
|
10,233,800 | 24.43 | 24.48 | 23.83 | 68,500 | 1,247,900 | -32.7 |
| 29/05/2025 |
24.52
|
6,161,200 | 24.65 | 24.87 | 24.43 | 508,300 | 326,600 | 5.1 |
| 28/05/2025 |
24.61
|
8,277,000 | 24.83 | 25.17 | 24.43 | 662,200 | 814,800 | -4.5 |
| 27/05/2025 |
24.78
|
5,526,300 | 24.96 | 25 | 24.74 | 173,200 | 175,500 | -0.1 |
| 26/05/2025 |
24.78
|
8,795,200 | 24.43 | 24.78 | 23.83 | 565,400 | 307,600 | 7.2 |
| 23/05/2025 |
24.26
|
5,257,100 | 23.96 | 24.43 | 23.96 | 652,800 | 175,700 | 13.3 |
| 22/05/2025 |
24
|
7,134,400 | 24.26 | 24.48 | 23.96 | 131,400 | 90,780 | 0 |
| 21/05/2025 |
24.26
|
7,898,600 | 24.09 | 24.48 | 23.74 | 1,001,300 | 112,500 | 24.5 |
| 20/05/2025 |
24.09
|
5,330,600 | 23.83 | 24.22 | 23.65 | 658,700 | 22,300 | 17.6 |
| 19/05/2025 |
23.74
|
16,596,200 | 24.57 | 24.74 | 23.65 | 450,700 | 71,966 | 0 |
| 16/05/2025 |
24.78
|
6,430,700 | 25.22 | 25.26 | 24.70 | 126,700 | 78,500 | 0 |
| 15/05/2025 |
25.26
|
7,064,400 | 25.39 | 25.39 | 24.91 | 78,600 | 7,700 | 0 |
| 14/05/2025 |
25.26
|
8,578,700 | 25.13 | 25.30 | 24.91 | 9,100 | 427,100 | 0 |
| 13/05/2025 |
25.09
|
7,200,700 | 25.13 | 25.30 | 24.87 | 327,100 | 589,500 | 0 |
| 12/05/2025 |
24.87
|
9,397,600 | 24.43 | 25 | 24.22 | 28,500 | 93,200 | 0 |
| 09/05/2025 |
24.35
|
7,269,000 | 24.17 | 24.57 | 24.09 | 566,100 | 726,000 | 0 |
| 08/05/2025 |
24
|
5,542,700 | 24.13 | 24.13 | 23.74 | 639,200 | 471,200 | 0 |
| 07/05/2025 |
24
|
3,753,400 | 23.91 | 24.22 | 23.87 | 263,000 | 108,900 | 0 |
| 06/05/2025 |
23.96
|
5,604,300 | 24.43 | 24.57 | 23.96 | 101,100 | 645,800 | 0 |
| 05/05/2025 |
24.43
|
5,337,900 | 24.13 | 24.43 | 23.83 | 706,100 | 172,200 | 0 |
| 29/04/2025 |
23.87
|
4,761,200 | 23.70 | 24.22 | 23.65 | 1,000,300 | 249,300 | 20.7 |
| 28/04/2025 |
23.65
|
2,855,100 | 23.48 | 23.87 | 23.48 | 196,100 | 193,900 | 0.1 |
| 25/04/2025 |
23.65
|
7,414,200 | 24.48 | 24.48 | 23.65 | 23,000 | 832,800 | -22.2 |
| 24/04/2025 |
24.30
|
6,529,200 | 24.52 | 24.57 | 23.83 | 532,700 | 505,400 | 0.8 |
| 23/04/2025 |
24.48
|
8,983,500 | 24.13 | 24.87 | 23.91 | 588,800 | 107,700 | 13.6 |
| 22/04/2025 |
23.52
|
16,320,200 | 23.74 | 24.35 | 22.17 | 1,492,800 | 787,000 | 17.7 |
| 21/04/2025 |
23.70
|
5,434,100 | 23.87 | 23.87 | 23.30 | 350,400 | 121,000 | 6.2 |
| 18/04/2025 |
23.30
|
7,971,800 | 23.04 | 23.74 | 22.83 | 90,700 | 739,800 | -17.4 |
| 17/04/2025 |
22.78
|
3,748,400 | 22.35 | 22.78 | 22.22 | 127,400 | 129,200 | -0.0 |
| 16/04/2025 |
22.57
|
4,735,700 | 22.78 | 22.87 | 22.17 | 75,200 | 317,800 | -6.3 |
| 15/04/2025 |
22.52
|
5,937,900 | 22.70 | 22.74 | 22.13 | 306,500 | 13,101 | 7.5 |
| 14/04/2025 |
22.91
|
10,034,700 | 22 | 23.17 | 21.74 | 857,900 | 403,000 | 11.7 |
| 11/04/2025 |
21.78
|
13,182,300 | 21.78 | 21.78 | 20.78 | 491,900 | 569,330 | -1.9 |
| 10/04/2025 |
20.39
|
706,300 | 20.39 | 20.39 | 20.39 | 0 | 1,300 | -0.0 |
| 09/04/2025 |
19.09
|
17,179,100 | 19.09 | 19.96 | 19.09 | 687,900 | 2,265,928 | -34.8 |
| 08/04/2025 |
20.52
|
8,560,700 | 22 | 22.17 | 20.52 | 556,800 | 1,800 | 13.4 |
| 04/04/2025 |
22.04
|
16,623,300 | 22.04 | 22.43 | 22.04 | 79,100 | 632,166 | -14.1 |
| 03/04/2025 |
23.70
|
11,577,000 | 24.17 | 24.52 | 23.70 | 235,000 | 114,080 | 3.2 |
| 02/04/2025 |
25.48
|
5,587,800 | 25.78 | 25.91 | 25.48 | 200 | 132,200 | -3.9 |
| 01/04/2025 |
25.78
|
8,787,500 | 25.91 | 26 | 25.39 | 363,101 | 614,200 | -7.3 |
| 31/03/2025 |
25.87
|
9,196,500 | 26 | 26.52 | 25.48 | 391,900 | 406,226 | -0.4 |
| 28/03/2025 |
25.91
|
4,291,200 | 25.91 | 26.04 | 25.57 | 143,300 | 1,607,866 | -43.4 |
| 27/03/2025 |
25.74
|
6,314,900 | 25.48 | 26 | 25.35 | 118,800 | 2,338,100 | -65.3 |
| 26/03/2025 |
25.57
|
5,516,200 | 26 | 26 | 25.43 | 400 | 1,919,200 | -56.8 |
| 25/03/2025 |
26
|
5,636,300 | 26.35 | 26.35 | 25.87 | 0 | 0 | 0 |
| 24/03/2025 |
26.09
|
10,010,800 | 25.52 | 26.09 | 25.39 | 310,700 | 2,032,900 | -50.8 |
| 21/03/2025 |
25
|
4,866,700 | 25.57 | 25.57 | 25 | 0 | 0 | 0 |
| 20/03/2025 |
25.57
|
7,182,300 | 25.83 | 25.83 | 25 | 72,400 | 2,458,610 | -69.3 |
| 19/03/2025 |
25.70
|
3,385,000 | 25.61 | 25.70 | 25.48 | 90,400 | 210,200 | -3.5 |
| 18/03/2025 |
25.57
|
4,908,100 | 25.57 | 25.91 | 25.48 | 8,800 | 570,900 | -16.6 |
| 17/03/2025 |
25.57
|
4,309,100 | 25.61 | 25.87 | 25.48 | 13,800 | 153,000 | -4.1 |
| 14/03/2025 |
25.52
|
15,227,100 | 26.43 | 26.43 | 25.43 | 171,200 | 6,215,300 | -179.4 |
| 13/03/2025 |
26.39
|
13,817,800 | 26.78 | 27.35 | 26.26 | 1,000,500 | 948,800 | 1.8 |
| 12/03/2025 |
26.22
|
9,424,700 | 26.74 | 26.83 | 26.22 | 129,600 | 1,425,400 | -39.4 |
| 11/03/2025 |
26.78
|
8,502,300 | 25.91 | 26.78 | 25.91 | 1,262,700 | 243,300 | 30.9 |
| 10/03/2025 |
26.22
|
10,645,100 | 26.70 | 26.70 | 26.17 | 1,003,900 | 1,259,366 | -7.8 |
| 07/03/2025 |
26.65
|
7,448,200 | 27.04 | 27.13 | 26.61 | 96,700 | 924,300 | -25.6 |
| 06/03/2025 |
26.96
|
7,659,100 | 26.78 | 26.96 | 26.61 | 1,484,000 | 851,800 | 19.4 |
| 05/03/2025 |
26.48
|
6,224,700 | 26.70 | 26.87 | 26.26 | 289,867 | 585,900 | -9.1 |
| 04/03/2025 |
26.52
|
7,921,100 | 26.35 | 26.52 | 25.87 | 1,265,200 | 1,476,400 | -6.6 |
| 03/03/2025 |
26.43
|
14,440,000 | 26.39 | 27.13 | 26.22 | 1,550,800 | 998,800 | 16.8 |
| 28/02/2025 |
25.74
|
8,516,900 | 25.65 | 25.91 | 25.39 | 492,000 | 160,600 | 9.8 |
| 27/02/2025 |
25.61
|
10,771,800 | 25.17 | 25.65 | 25.13 | 1,585,600 | 281,000 | 38.1 |
| 26/02/2025 |
24.96
|
8,158,100 | 24.83 | 25.17 | 24.70 | 1,266,700 | 63,000 | 34.5 |
| 25/02/2025 |
24.61
|
4,526,600 | 24.91 | 24.96 | 24.52 | 63,121 | 208,600 | -4.1 |
| 24/02/2025 |
24.70
|
6,597,600 | 24.43 | 25 | 24.39 | 307,600 | 805,300 | -14.1 |
| 21/02/2025 |
24.30
|
5,963,200 | 24.35 | 24.61 | 24.17 | 62,934 | 48,800 | 0.4 |
| 20/02/2025 |
24.22
|
3,760,200 | 24.43 | 24.52 | 24.09 | 27,000 | 87,833 | -1.7 |