| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.05 | -2.79% | 15,117,100 | 844,700 | 30.3 |
33.95
39.70
35.90
|
|
2 tháng
(2026-01-12) |
2.65 | 7.81% | 29,629,800 | 805,100 | 29.6 |
33.40
39.70
35.90
|
|
3 tháng
(2025-12-15) |
4.10 | 12.62% | 34,085,900 | 603,200 | 22.8 |
32.50
39.70
35.90
|
|
6 tháng
(2025-09-15) |
2.60 | 7.65% | 52,465,200 | -726,900 | -23.5 |
31.09
39.70
35.90
|
|
12 tháng
(2025-03-18) |
10.01 | 37.63% | 91,511,000 | -1,967,382 | -46.7 |
20.16
39.70
35.90
|
|
24 tháng
(2024-03-25) |
3.09 | 9.22% | 162,496,300 | -2,829,036 | -70.7 |
20.16
39.70
35.90
|
|
36 tháng
(2023-03-29) |
7.83 | 27.22% | 225,608,000 | 406,285 | 68.7 |
20.16
39.70
35.90
|
|
60 tháng
(2021-04-08) |
-4.35 | -10.62% | 359,909,200 | 3,675,605 | 324.0 |
18.97
55.95
35.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
32.01
|
263,800 | 32.83 | 33.17 | 32.01 | 39,700 | 38,400 | 0.0 |
| 14/10/2025 |
32.64
|
424,300 | 33.71 | 33.71 | 32.64 | 7,400 | 134,400 | -4.3 |
| 13/10/2025 |
33.51
|
190,600 | 33.03 | 33.76 | 32.93 | 33,500 | 33,500 | -0.0 |
| 10/10/2025 |
33.37
|
152,700 | 33.32 | 33.90 | 33.32 | 44,600 | 2,200 | 1.5 |
| 09/10/2025 |
33.27
|
169,800 | 33.56 | 33.81 | 33.22 | 0 | 0 | 0 |
| 08/10/2025 |
33.56
|
245,100 | 33.76 | 33.95 | 33.03 | 5,700 | 97,800 | -3.2 |
| 07/10/2025 |
33.71
|
170,800 | 34.34 | 34.34 | 33.71 | 0 | 43,400 | -1.5 |
| 06/10/2025 |
34.29
|
168,100 | 34.00 | 34.58 | 33.95 | 22,100 | 7,000 | 0.5 |
| 03/10/2025 |
33.71
|
152,000 | 33.51 | 34.24 | 33.51 | 17,500 | 20,500 | -0.1 |
| 02/10/2025 |
33.61
|
190,500 | 34.15 | 34.29 | 33.56 | 8,100 | 7,500 | 0.0 |
| 01/10/2025 |
34.00
|
59,700 | 33.90 | 34.49 | 33.56 | 700 | 13,100 | -0.4 |
| 30/09/2025 |
33.90
|
421,300 | 33.08 | 34.15 | 32.54 | 75,800 | 80,900 | -0.2 |
| 29/09/2025 |
33.22
|
250,700 | 33.85 | 34.00 | 33.22 | 5,000 | 14,400 | -0.3 |
| 26/09/2025 |
33.71
|
150,100 | 34.05 | 34.39 | 33.71 | 5,400 | 23,500 | -0.6 |
| 25/09/2025 |
34.83
|
723,100 | 35.46 | 35.46 | 33.42 | 46,800 | 81,100 | -1.2 |
| 24/09/2025 |
34.87
|
643,000 | 34.34 | 34.92 | 33.32 | 102,600 | 20,600 | 2.8 |
| 23/09/2025 |
34.78
|
373,700 | 35.07 | 35.51 | 34.73 | 10,700 | 33,100 | -0.8 |
| 22/09/2025 |
35.51
|
590,800 | 36.77 | 36.77 | 34.39 | 37,000 | 79,700 | -1.6 |
| 19/09/2025 |
36.77
|
891,500 | 35.60 | 36.87 | 35.21 | 34,100 | 108,600 | -2.8 |
| 18/09/2025 |
35.17
|
870,900 | 33.81 | 35.41 | 33.71 | 23,700 | 148,500 | -4.5 |
| 17/09/2025 |
33.71
|
336,100 | 33.71 | 34.19 | 33.42 | 60,100 | 29,800 | 1.0 |
| 16/09/2025 |
33.71
|
239,600 | 33.42 | 34.00 | 33.42 | 11,200 | 8,300 | 0.1 |
| 15/09/2025 |
34.00
|
558,300 | 34.00 | 34.39 | 33.37 | 11,800 | 41,200 | -1.0 |
| 12/09/2025 |
34.00
|
280,700 | 34.49 | 34.49 | 33.61 | 12,600 | 42,500 | -1.0 |
| 11/09/2025 |
34.10
|
690,300 | 32.40 | 34.49 | 32.15 | 127,200 | 141,400 | -0.5 |
| 10/09/2025 |
32.35
|
271,900 | 32.98 | 32.98 | 32.11 | 4,300 | 68,500 | -2.1 |
| 09/09/2025 |
32.98
|
518,300 | 33.51 | 33.51 | 32.15 | 7,900 | 82,300 | -2.5 |
| 08/09/2025 |
33.03
|
773,700 | 33.03 | 34.00 | 32.25 | 39,400 | 141,700 | -3.5 |
| 05/09/2025 |
32.88
|
1,693,900 | 31.28 | 33.17 | 31.28 | 287,300 | 13,200 | 9.1 |
| 04/09/2025 |
31.04
|
173,400 | 31.09 | 31.43 | 30.84 | 56,900 | 31,300 | 0.8 |
| 03/09/2025 |
31.09
|
311,000 | 30.41 | 31.09 | 30.02 | 185,000 | 7,600 | 5.6 |
| 29/08/2025 |
30.21
|
212,000 | 30.60 | 30.60 | 29.97 | 33,900 | 6,100 | 0.9 |
| 28/08/2025 |
30.07
|
163,800 | 30.11 | 30.21 | 29.92 | 21,700 | 15,280 | 0 |
| 27/08/2025 |
30.02
|
204,800 | 30.55 | 30.75 | 30.02 | 101,100 | 21,400 | 2.5 |
| 26/08/2025 |
30.31
|
227,600 | 29.68 | 30.36 | 29.68 | 117,400 | 16,500 | 3.1 |
| 25/08/2025 |
29.73
|
186,400 | 29.92 | 30.36 | 29.73 | 103,400 | 32,300 | 2.2 |
| 22/08/2025 |
29.92
|
370,000 | 30.70 | 31.04 | 29.39 | 24,500 | 65,200 | -1.3 |
| 21/08/2025 |
30.75
|
397,200 | 31.09 | 31.52 | 30.75 | 76,300 | 51,400 | 0.8 |
| 20/08/2025 |
31.13
|
441,500 | 31.57 | 31.57 | 30.31 | 116,900 | 90,500 | 0.8 |
| 19/08/2025 |
31.57
|
565,100 | 31.09 | 31.81 | 30.84 | 342,100 | 17,100 | 10.5 |
| 18/08/2025 |
31.09
|
367,900 | 30.31 | 31.52 | 30.31 | 151,600 | 11,100 | 4.5 |
| 15/08/2025 |
30.31
|
564,600 | 31.09 | 31.23 | 30.21 | 99,700 | 66,800 | 1.1 |
| 14/08/2025 |
31.23
|
568,100 | 31.23 | 31.33 | 30.70 | 16,700 | 132,700 | -3.7 |
| 13/08/2025 |
31.23
|
607,600 | 31.38 | 31.91 | 31.23 | 0 | 117,000 | -3.8 |
| 12/08/2025 |
31.33
|
859,500 | 30.60 | 31.81 | 30.60 | 186,600 | 38,800 | 4.7 |
| 11/08/2025 |
30.79
|
466,800 | 30.65 | 30.89 | 30.31 | 112,000 | 17,000 | 3.0 |
| 08/08/2025 |
30.65
|
696,000 | 31.04 | 31.04 | 30.07 | 98,800 | 42,900 | 1.7 |
| 07/08/2025 |
30.79
|
377,900 | 30.60 | 31.04 | 30.60 | 56,100 | 41,500 | 0.5 |
| 06/08/2025 |
30.55
|
420,700 | 30.45 | 30.55 | 30.11 | 60,100 | 12,100 | 1.5 |
| 05/08/2025 |
30.11
|
644,300 | 30.21 | 30.89 | 29.82 | 122,500 | 15,300 | 3.4 |
| 04/08/2025 |
30.11
|
320,200 | 30.07 | 30.55 | 30.02 | 20,700 | 3,200 | 0.5 |
| 01/08/2025 |
30.02
|
566,400 | 29.87 | 30.89 | 29.48 | 77,400 | 41,700 | 1.1 |
| 31/07/2025 |
29.87
|
492,800 | 30.16 | 30.55 | 29.29 | 42,800 | 51,700 | -0.3 |
| 30/07/2025 |
30.11
|
726,200 | 28.71 | 30.11 | 28.61 | 17,700 | 0 | 0.5 |
| 29/07/2025 |
28.80
|
859,500 | 29.43 | 29.43 | 28.46 | 25,100 | 119,100 | -2.8 |
| 28/07/2025 |
29.43
|
515,700 | 29.43 | 29.68 | 29.19 | 42,000 | 3,300 | 1.2 |
| 25/07/2025 |
29.34
|
554,200 | 29.24 | 29.39 | 28.85 | 42,100 | 8,600 | 1.0 |
| 24/07/2025 |
28.90
|
438,300 | 29.34 | 29.58 | 28.90 | 0 | 19,700 | -0.6 |
| 23/07/2025 |
29.34
|
308,100 | 29.87 | 29.87 | 29.14 | 15,000 | 7,800 | 0.2 |
| 22/07/2025 |
29.34
|
1,173,200 | 28.32 | 29.43 | 28.27 | 64,300 | 194,100 | -3.9 |
| 21/07/2025 |
28.07
|
185,400 | 28.22 | 28.27 | 27.88 | 12,000 | 11,000 | 0.0 |
| 18/07/2025 |
28.22
|
311,300 | 28.41 | 28.56 | 28.12 | 3,000 | 30,400 | -0.8 |
| 17/07/2025 |
28.27
|
304,700 | 27.98 | 28.41 | 27.83 | 13,600 | 2,100 | 0.3 |
| 16/07/2025 |
27.98
|
176,300 | 27.93 | 28.07 | 27.78 | 8,500 | 0 | 0.2 |
| 15/07/2025 |
27.88
|
735,500 | 27.98 | 28.46 | 27.83 | 15,200 | 215,100 | -5.8 |
| 14/07/2025 |
28.12
|
327,800 | 28.27 | 28.27 | 27.69 | 54,500 | 45,300 | 0.3 |
| 11/07/2025 |
28.27
|
438,100 | 28.37 | 28.56 | 27.73 | 87,500 | 52,125 | 0 |
| 10/07/2025 |
28.27
|
501,000 | 27.83 | 28.27 | 27.69 | 101,500 | 9,700 | 0 |
| 09/07/2025 |
28.07
|
292,800 | 28.03 | 28.27 | 27.64 | 4,100 | 200 | 0 |
| 08/07/2025 |
28.03
|
366,900 | 28.12 | 28.12 | 27.73 | 8,800 | 23,500 | -0.4 |
| 07/07/2025 |
27.64
|
279,500 | 28.22 | 28.22 | 27.54 | 3,700 | 1,300 | 0.1 |
| 04/07/2025 |
27.88
|
519,100 | 27.78 | 28.27 | 27.30 | 49,700 | 3,100 | 1.3 |
| 03/07/2025 |
27.78
|
530,700 | 28.71 | 28.71 | 27.69 | 7,400 | 1,211,900 | -33.0 |
| 02/07/2025 |
28.56
|
1,113,600 | 27.10 | 28.80 | 27.10 | 20,100 | 38,300 | -0.5 |
| 01/07/2025 |
26.96
|
410,800 | 26.62 | 27.10 | 26.42 | 10,000 | 12,900 | -0.1 |
| 30/06/2025 |
26.57
|
468,800 | 25.55 | 26.71 | 25.50 | 52,600 | 10,200 | 1.1 |
| 27/06/2025 |
25.50
|
98,300 | 25.55 | 25.60 | 25.35 | 500 | 300 | 0.0 |
| 26/06/2025 |
25.35
|
115,100 | 25.11 | 25.45 | 25.06 | 4,300 | 0 | 0.1 |
| 25/06/2025 |
25.06
|
83,300 | 25.16 | 25.26 | 24.97 | 37,900 | 3,700 | 0.9 |
| 24/06/2025 |
24.97
|
180,700 | 25.06 | 25.26 | 24.97 | 23,700 | 900 | 0.6 |
| 23/06/2025 |
25.06
|
87,000 | 24.97 | 25.06 | 24.77 | 0 | 0 | 0 |
| 20/06/2025 |
25.11
|
270,900 | 24.24 | 25.21 | 24.24 | 0 | 1,000 | -0.0 |
| 19/06/2025 |
24.63
|
45,800 | 24.63 | 24.77 | 24.43 | 2,400 | 100 | 0.1 |
| 18/06/2025 |
24.63
|
210,700 | 24.53 | 24.87 | 24.29 | 10,800 | 30,600 | -0.5 |
| 17/06/2025 |
24.53
|
129,600 | 24.48 | 24.53 | 24.24 | 4,700 | 9,800 | -0.1 |
| 16/06/2025 |
24.29
|
48,100 | 24.09 | 24.43 | 24.09 | 1,000 | 9,800 | -0.2 |
| 13/06/2025 |
24.19
|
109,500 | 24.53 | 24.58 | 24.09 | 100 | 15,500 | -0.4 |
| 12/06/2025 |
24.53
|
63,400 | 24.24 | 24.67 | 24.24 | 17,100 | 1,100 | 0.4 |
| 11/06/2025 |
24.14
|
116,500 | 24.38 | 24.48 | 24.09 | 15,000 | 74,800 | -1.5 |
| 10/06/2025 |
24.38
|
84,600 | 24.29 | 24.53 | 24.29 | 26,100 | 12,900 | 0.3 |
| 09/06/2025 |
24.29
|
133,700 | 24.72 | 24.72 | 24.29 | 0 | 40,800 | -1.0 |
| 06/06/2025 |
24.72
|
92,300 | 25.16 | 25.16 | 24.72 | 0 | 29,200 | -0.7 |
| 05/06/2025 |
25.26
|
103,200 | 25.01 | 25.31 | 24.97 | 332,300 | 332,100 | 0.0 |
| 04/06/2025 |
24.97
|
99,500 | 24.87 | 25.01 | 24.87 | 376,400 | 338,500 | 1.0 |
| 03/06/2025 |
24.97
|
45,200 | 25.26 | 25.26 | 24.87 | 900 | 13,900 | -0.3 |
| 02/06/2025 |
24.92
|
91,700 | 24.87 | 24.92 | 24.53 | 0 | 12,400 | -0.3 |
| 30/05/2025 |
24.87
|
83,600 | 25.21 | 25.21 | 24.82 | 0 | 41,200 | -1.1 |
| 29/05/2025 |
25.21
|
180,400 | 25.45 | 25.55 | 25.01 | 60,000 | 18,900 | 1.1 |
| 28/05/2025 |
25.45
|
76,600 | 25.84 | 25.84 | 25.31 | 1,700 | 10,600 | -0.2 |
| 27/05/2025 |
25.69
|
172,400 | 25.31 | 25.74 | 25.31 | 35,000 | 10,900 | 0.6 |