| 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) |
1.15 | 3.70% | 338,739,100 | -21,032,200 | -603.2 |
29.60
32.95
32.95
|
|
2 tháng
(2025-10-06) |
0.75 | 2.38% | 781,635,000 | -25,831,300 | -752.6 |
29.60
33.40
32.95
|
|
3 tháng
(2025-09-05) |
-0.05 | -0.15% | 1,069,163,800 | -45,402,600 | -1,356.5 |
28.70
33.40
32.95
|
|
6 tháng
(2025-06-09) |
10.80 | 50.35% | 2,305,356,800 | -33,248,930 | -1,273.1 |
21.40
33.45
32.95
|
|
12 tháng
(2024-12-09) |
9.75 | 43.33% | 3,586,603,700 | -39,972,225 | -1,437.7 |
18.20
33.45
32.95
|
|
24 tháng
(2023-12-15) |
17.04 | 112.07% | 5,381,733,300 | -208,327,651 | -5,643.2 |
14.73
33.45
32.95
|
|
36 tháng
(2022-12-20) |
21.26 | 193.34% | 6,384,066,200 | -165,273,000 | -4,784.2 |
10.50
33.45
32.95
|
|
60 tháng
(2020-12-30) |
22.28 | 223.37% | 8,321,561,420 | -146,186,880 | -4,185.7 |
9.17
33.45
32.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
24.15
|
31,224,600 | 24.40 | 24.75 | 24.15 | 4,534,800 | 5,497,200 | -23.7 |
| 14/07/2025 |
24.40
|
13,079,300 | 24.50 | 24.50 | 24.05 | 749,200 | 1,979,200 | -30.0 |
| 11/07/2025 |
24.45
|
16,447,300 | 24.35 | 24.45 | 23.95 | 2,807,235 | 1,037,100 | 0 |
| 10/07/2025 |
24.35
|
14,924,700 | 24.35 | 24.40 | 24.05 | 6,039,700 | 2,205,020 | 0 |
| 09/07/2025 |
24.20
|
34,196,100 | 23.60 | 24.70 | 23.50 | 8,028,687 | 2,800,600 | 0 |
| 08/07/2025 |
23.50
|
17,331,200 | 23.40 | 23.55 | 23.25 | 3,883,400 | 1,679,300 | 51.6 |
| 07/07/2025 |
23.30
|
24,883,700 | 22.65 | 23.30 | 22.60 | 5,327,300 | 925,100 | 101.9 |
| 04/07/2025 |
22.55
|
13,207,400 | 22.65 | 22.80 | 22.40 | 667,000 | 1,187,400 | -11.8 |
| 03/07/2025 |
22.55
|
18,408,700 | 22.30 | 22.75 | 22.20 | 3,356,600 | 163,100 | 72.0 |
| 02/07/2025 |
22.30
|
15,269,100 | 22.15 | 22.50 | 22.05 | 1,258,700 | 320,800 | 20.9 |
| 01/07/2025 |
22.10
|
23,738,800 | 21.85 | 22.30 | 21.80 | 7,921,700 | 17,011,500 | -219.5 |
| 30/06/2025 |
21.80
|
6,655,700 | 21.80 | 21.90 | 21.75 | 1,295,900 | 1,320,800 | -0.5 |
| 27/06/2025 |
21.80
|
7,992,100 | 21.75 | 21.90 | 21.60 | 556,000 | 650,100 | -2.0 |
| 26/06/2025 |
21.70
|
8,625,800 | 21.85 | 21.90 | 21.60 | 270,600 | 1,759,100 | -32.3 |
| 25/06/2025 |
21.80
|
10,449,900 | 22 | 22.05 | 21.80 | 293,100 | 1,377,600 | -23.8 |
| 24/06/2025 |
21.95
|
12,944,000 | 22.10 | 22.20 | 21.90 | 334,100 | 1,685,700 | -29.7 |
| 23/06/2025 |
21.95
|
10,204,700 | 22 | 22.10 | 21.85 | 897,600 | 681,600 | 4.7 |
| 20/06/2025 |
22.15
|
15,339,900 | 22.05 | 22.35 | 21.95 | 196,300 | 885,700 | -15.2 |
| 19/06/2025 |
22
|
8,180,400 | 22 | 22.15 | 21.85 | 170,200 | 1,303,300 | -24.8 |
| 18/06/2025 |
21.95
|
13,318,000 | 21.90 | 22.10 | 21.80 | 566,600 | 992,400 | -9.3 |
| 17/06/2025 |
21.90
|
8,869,100 | 21.85 | 21.95 | 21.70 | 863,600 | 63,100 | 17.4 |
| 16/06/2025 |
21.75
|
7,597,600 | 21.55 | 21.85 | 21.45 | 727,200 | 316,000 | 9.0 |
| 13/06/2025 |
21.60
|
10,917,900 | 21.60 | 21.75 | 21.35 | 101,700 | 811,100 | -15.2 |
| 12/06/2025 |
21.75
|
8,674,000 | 21.50 | 21.80 | 21.45 | 691,000 | 33,000 | 14.2 |
| 11/06/2025 |
21.40
|
6,441,200 | 21.55 | 21.55 | 21.35 | 365,700 | 1,409,300 | -22.4 |
| 10/06/2025 |
21.50
|
8,468,900 | 21.50 | 21.75 | 21.40 | 437,800 | 23,100 | 8.9 |
| 09/06/2025 |
21.45
|
6,800,200 | 21.80 | 21.80 | 21.45 | 52,800 | 987,200 | -20.1 |
| 06/06/2025 |
21.80
|
8,459,900 | 21.55 | 21.80 | 21.45 | 1,033,600 | 122,800 | 19.7 |
| 05/06/2025 |
21.65
|
8,856,700 | 21.85 | 21.90 | 21.55 | 167,200 | 2,496,200 | -50.5 |
| 04/06/2025 |
21.85
|
6,875,500 | 21.95 | 22 | 21.75 | 1,029,100 | 554,400 | 10.4 |
| 03/06/2025 |
21.85
|
8,974,600 | 21.65 | 22.05 | 21.60 | 393,400 | 947,800 | -12.2 |
| 02/06/2025 |
21.60
|
8,581,300 | 21.55 | 21.75 | 21.40 | 406,700 | 1,663,500 | -27.1 |
| 30/05/2025 |
21.70
|
11,909,000 | 22.10 | 22.15 | 21.70 | 264,600 | 2,504,000 | -49.0 |
| 29/05/2025 |
22.05
|
11,318,800 | 22.30 | 22.55 | 22.05 | 705,000 | 641,200 | 1.4 |
| 28/05/2025 |
22.25
|
11,600,500 | 22.65 | 22.70 | 22.25 | 1,083,100 | 674,000 | 9.2 |
| 27/05/2025 |
22.60
|
9,757,700 | 22.60 | 22.75 | 22.50 | 1,342,600 | 1,584,100 | -5.5 |
| 26/05/2025 |
22.60
|
20,206,400 | 22.20 | 22.60 | 22.15 | 2,745,900 | 3,463,700 | -16.2 |
| 23/05/2025 |
22.10
|
6,900,600 | 22.10 | 22.25 | 22 | 882,200 | 985,200 | -2.3 |
| 22/05/2025 |
22.05
|
11,961,400 | 22.20 | 22.35 | 22.05 | 891,300 | 720,000 | 0 |
| 21/05/2025 |
22.40
|
10,021,100 | 22.30 | 22.70 | 22.20 | 416,100 | 1,623,800 | -27.0 |
| 20/05/2025 |
22.30
|
12,793,500 | 22 | 22.40 | 22 | 1,403,300 | 58,600 | 30.0 |
| 19/05/2025 |
22
|
13,180,500 | 21.85 | 22.30 | 21.65 | 2,086,788 | 36,198 | 0 |
| 16/05/2025 |
21.95
|
6,790,700 | 22.25 | 22.30 | 21.95 | 374,600 | 1,092,581 | 0 |
| 15/05/2025 |
22.25
|
11,950,400 | 22.15 | 22.40 | 21.95 | 886,410 | 1,910,840 | 0 |
| 14/05/2025 |
22.20
|
12,593,800 | 21.85 | 22.25 | 21.85 | 963,100 | 829,500 | 0 |
| 13/05/2025 |
21.80
|
12,592,000 | 21.60 | 22.10 | 21.60 | 478,300 | 2,446,400 | 0 |
| 12/05/2025 |
21.50
|
11,104,300 | 21.15 | 21.50 | 21.15 | 435,100 | 16,400 | 0 |
| 09/05/2025 |
21.20
|
6,217,300 | 21.25 | 21.30 | 21.10 | 819,700 | 425,100 | 0 |
| 08/05/2025 |
21.25
|
9,147,200 | 21 | 21.40 | 20.95 | 3,602,700 | 1,736,400 | 0 |
| 07/05/2025 |
21
|
10,559,900 | 21.15 | 21.30 | 20.90 | 1,100,100 | 788,800 | 0 |
| 06/05/2025 |
21.25
|
7,788,000 | 21.25 | 21.50 | 21.15 | 1,793,800 | 794,400 | 0 |
| 05/05/2025 |
21.20
|
7,796,700 | 21.50 | 21.55 | 21.15 | 765,400 | 777,400 | 0 |
| 29/04/2025 |
21.45
|
6,862,700 | 21.45 | 21.55 | 21.20 | 58,420 | 2,316,957 | -48.3 |
| 28/04/2025 |
21.50
|
7,440,900 | 21.40 | 21.50 | 21.10 | 2,312,200 | 35,200 | 48.5 |
| 25/04/2025 |
21.25
|
14,533,500 | 21.25 | 21.30 | 20.90 | 2,432,140 | 36,000 | 50.4 |
| 24/04/2025 |
21.25
|
13,382,600 | 20.80 | 21.25 | 20.70 | 284,200 | 378,600 | -1.9 |
| 23/04/2025 |
20.35
|
9,158,800 | 20.50 | 20.75 | 20.35 | 1,060,500 | 2,116,700 | -21.5 |
| 22/04/2025 |
20.30
|
12,392,100 | 20.30 | 20.40 | 19.15 | 591,100 | 2,433,768 | -36.4 |
| 21/04/2025 |
20.40
|
8,383,100 | 20.80 | 20.90 | 20.40 | 84,750 | 18,200 | 1.4 |
| 18/04/2025 |
20.80
|
7,456,700 | 20.80 | 20.95 | 20.80 | 33,900 | 751,420 | -15.0 |
| 17/04/2025 |
20.70
|
8,625,000 | 20.60 | 20.70 | 20.35 | 328,500 | 1,287,960 | -19.7 |
| 16/04/2025 |
20.65
|
6,250,400 | 20.60 | 20.85 | 20.45 | 319,200 | 588,380 | -5.5 |
| 15/04/2025 |
20.55
|
12,695,100 | 20.75 | 21.05 | 20.50 | 160,900 | 2,231,104 | -42.9 |
| 14/04/2025 |
21
|
11,261,200 | 21.30 | 21.30 | 20.95 | 2,183,200 | 1,422,998 | 15.8 |
| 11/04/2025 |
20.70
|
16,370,600 | 20.70 | 20.80 | 19.90 | 1,698,100 | 1,634,485 | 1.3 |
| 10/04/2025 |
19.45
|
231,700 | 19.45 | 19.45 | 19.45 | 6 | 5,042 | -0.1 |
| 09/04/2025 |
18.20
|
19,245,500 | 18.05 | 19.65 | 18 | 2,379,530 | 5,006,584 | -49.7 |
| 08/04/2025 |
19.35
|
17,300,000 | 20.40 | 20.60 | 19.35 | 1,705,700 | 3,572,343 | -36.5 |
| 04/04/2025 |
20.80
|
19,444,300 | 19.50 | 21.10 | 19.50 | 1,232,534 | 4,649,071 | -68.5 |
| 03/04/2025 |
20.90
|
26,249,100 | 21.80 | 21.95 | 20.90 | 1,678,200 | 4,954,033 | -68.8 |
| 02/04/2025 |
22.45
|
12,189,400 | 22.45 | 22.70 | 22.30 | 778,512 | 903,184 | -2.7 |
| 01/04/2025 |
22.45
|
5,803,500 | 22.20 | 22.45 | 22.05 | 98,457 | 735,920 | -14.1 |
| 31/03/2025 |
22.10
|
7,904,200 | 22.10 | 22.20 | 22 | 270,500 | 1,180,100 | -20.1 |
| 28/03/2025 |
22.25
|
8,945,200 | 22.60 | 22.65 | 22.25 | 1,062,134 | 1,246,385 | -4.1 |
| 27/03/2025 |
22.65
|
8,182,700 | 22.70 | 22.75 | 22.50 | 250,303 | 119,580 | 3.0 |
| 26/03/2025 |
22.75
|
12,167,900 | 22.80 | 23.05 | 22.60 | 1,196,100 | 741,252 | 10.4 |
| 25/03/2025 |
22.75
|
13,384,000 | 22.70 | 22.95 | 22.65 | 0 | 0 | 0 |
| 24/03/2025 |
22.65
|
10,740,300 | 23 | 23.05 | 22.55 | 197,646 | 2,466,474 | -51.6 |
| 21/03/2025 |
23
|
7,987,900 | 23.10 | 23.15 | 22.95 | 0 | 0 | 0 |
| 20/03/2025 |
23.10
|
10,874,000 | 23.25 | 23.55 | 22.95 | 354,700 | 3,137,201 | -64.4 |
| 19/03/2025 |
23.05
|
8,624,500 | 23.20 | 23.35 | 23 | 1,049,320 | 826,440 | 5.2 |
| 18/03/2025 |
23.25
|
5,957,600 | 23.45 | 23.50 | 23.20 | 218,600 | 162,420 | 1.3 |
| 17/03/2025 |
23.40
|
8,013,500 | 23.25 | 23.55 | 23.15 | 1,463,100 | 750,360 | 16.7 |
| 14/03/2025 |
23.20
|
7,050,600 | 23.15 | 23.35 | 23.05 | 1,094,600 | 362,836 | 17.0 |
| 13/03/2025 |
23.15
|
13,362,800 | 23.70 | 23.70 | 23.10 | 93,500 | 2,630,860 | -59.5 |
| 12/03/2025 |
23.65
|
8,340,600 | 23.90 | 23.95 | 23.55 | 738,300 | 477,446 | 6.1 |
| 11/03/2025 |
23.80
|
9,309,000 | 23.50 | 23.80 | 23.30 | 910,000 | 972,389 | -1.3 |
| 10/03/2025 |
23.70
|
13,562,300 | 23.55 | 23.90 | 23.50 | 1,443,800 | 1,022,940 | 9.9 |
| 07/03/2025 |
23.40
|
19,968,000 | 23.05 | 23.60 | 23 | 536,900 | 1,097,760 | -13.1 |
| 06/03/2025 |
23.05
|
8,485,600 | 22.90 | 23.05 | 22.85 | 1,059,500 | 839,360 | 5.1 |
| 05/03/2025 |
22.90
|
9,704,300 | 22.90 | 23.30 | 22.90 | 174,432 | 2,207,300 | -46.8 |
| 04/03/2025 |
22.95
|
10,016,700 | 22.90 | 23 | 22.75 | 527,916 | 2,462,920 | -44.2 |
| 03/03/2025 |
23
|
8,238,400 | 23.05 | 23.10 | 22.85 | 788,800 | 11,765 | 17.9 |
| 28/02/2025 |
23.05
|
10,152,100 | 23.15 | 23.20 | 22.80 | 1,041,400 | 1,336,520 | -6.7 |
| 27/02/2025 |
23.20
|
8,369,500 | 23.05 | 23.20 | 22.85 | 772,700 | 117,536 | 15.1 |
| 26/02/2025 |
23.05
|
7,301,400 | 23.25 | 23.30 | 23.05 | 40,400 | 128,280 | -2.0 |
| 25/02/2025 |
23.20
|
12,021,400 | 23.50 | 23.50 | 23.05 | 19,900 | 3,934,960 | -90.9 |
| 24/02/2025 |
23.45
|
13,634,400 | 23 | 23.50 | 22.90 | 2,164,601 | 606,544 | 36.2 |
| 21/02/2025 |
23.05
|
11,653,000 | 22.85 | 23.20 | 22.80 | 517,900 | 485,940 | 0.7 |
| 20/02/2025 |
22.85
|
10,818,400 | 22.85 | 22.90 | 22.75 | 809,313 | 1,601,200 | -18.0 |