| 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) |
-0.70 | -1.96% | 83,620,500 | -184,700 | -7.0 |
32.30
35.95
35.55
|
|
2 tháng
(2025-10-06) |
-1.05 | -2.92% | 229,697,700 | -10,285,700 | -377.7 |
32.30
37
35.55
|
|
3 tháng
(2025-09-05) |
-6.20 | -15.07% | 410,425,100 | -29,425,600 | -1,091.9 |
32.30
41.15
35.55
|
|
6 tháng
(2025-06-09) |
10 | 40.08% | 932,560,000 | -35,339,266 | -1,507.7 |
24.40
41.15
35.55
|
|
12 tháng
(2024-12-09) |
6.25 | 21.78% | 1,679,316,300 | -50,012,716 | -2,116.4 |
20.60
41.15
35.55
|
|
24 tháng
(2023-12-15) |
4.25 | 13.84% | 3,118,354,000 | -74,103,066 | -2,754.5 |
20.60
41.15
35.55
|
|
36 tháng
(2022-12-20) |
13.05 | 59.59% | 4,974,678,300 | -56,941,452 | -2,288.6 |
20
41.15
35.55
|
|
60 tháng
(2020-12-30) |
17.70 | 102.61% | 8,921,612,910 | -32,484,801 | -1,314.6 |
13.95
46.58
35.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
28.10
|
4,889,200 | 28.50 | 28.60 | 28.05 | 538,000 | 254,800 | 8.0 |
| 14/07/2025 |
28.35
|
8,075,700 | 27.70 | 28.45 | 27.50 | 871,500 | 172,100 | 19.6 |
| 11/07/2025 |
27.50
|
7,142,000 | 27.40 | 27.65 | 27.15 | 868,100 | 418,100 | 0 |
| 10/07/2025 |
27.40
|
5,259,400 | 27.80 | 27.95 | 27.40 | 354,100 | 109,500 | 0 |
| 09/07/2025 |
27.75
|
9,304,400 | 27.50 | 27.95 | 27.45 | 3,343,100 | 247,000 | 0 |
| 08/07/2025 |
27.50
|
11,341,600 | 27.30 | 27.80 | 27.25 | 2,248,800 | 1,732,200 | 14.2 |
| 07/07/2025 |
26.95
|
5,610,200 | 27 | 27.25 | 26.55 | 931,800 | 933,900 | -0.0 |
| 04/07/2025 |
26.80
|
3,321,200 | 26.50 | 26.80 | 26.45 | 1,160,200 | 223,900 | 25.0 |
| 03/07/2025 |
26.60
|
14,047,700 | 26.80 | 27 | 26.10 | 1,569,500 | 1,427,000 | 3.7 |
| 02/07/2025 |
27.15
|
9,778,700 | 26.45 | 27.20 | 26.30 | 3,052,100 | 246,600 | 75.9 |
| 01/07/2025 |
26.25
|
5,174,300 | 26.55 | 27.05 | 26.25 | 353,100 | 352,800 | 0.0 |
| 30/06/2025 |
26.75
|
6,810,600 | 26.50 | 26.75 | 26.25 | 192,400 | 875,800 | -18.1 |
| 27/06/2025 |
26.45
|
6,432,900 | 26.65 | 26.75 | 26.35 | 95,400 | 501,000 | -10.8 |
| 26/06/2025 |
26.45
|
10,257,000 | 25.80 | 26.70 | 25.80 | 1,501,000 | 61,900 | 37.8 |
| 25/06/2025 |
25.75
|
4,444,800 | 25.95 | 26.20 | 25.70 | 117,000 | 151,500 | -0.9 |
| 24/06/2025 |
25.80
|
7,248,300 | 26.15 | 26.25 | 25.75 | 555,800 | 810,900 | -6.7 |
| 23/06/2025 |
26.05
|
8,613,400 | 25.25 | 26.30 | 25.15 | 330,800 | 424,000 | -2.4 |
| 20/06/2025 |
25.75
|
6,209,700 | 25.65 | 25.85 | 25.50 | 535,600 | 813,700 | -7.1 |
| 19/06/2025 |
25.65
|
8,173,000 | 24.95 | 25.75 | 24.95 | 538,000 | 688,500 | -4.0 |
| 18/06/2025 |
24.90
|
3,661,900 | 25.05 | 25.25 | 24.90 | 333,400 | 212,900 | 3.0 |
| 17/06/2025 |
25.20
|
3,496,400 | 25.45 | 25.45 | 25.10 | 664,700 | 376,700 | 7.2 |
| 16/06/2025 |
25.25
|
3,444,500 | 24.15 | 25.25 | 24.15 | 684,800 | 487,000 | 5.0 |
| 13/06/2025 |
24.40
|
7,075,800 | 25.30 | 25.30 | 24.15 | 337,900 | 1,593,600 | -31.1 |
| 12/06/2025 |
25.30
|
4,146,400 | 24.95 | 25.30 | 24.90 | 1,247,700 | 253,000 | 25.0 |
| 11/06/2025 |
24.70
|
3,575,700 | 25.15 | 25.30 | 24.65 | 478,200 | 179,300 | 7.4 |
| 10/06/2025 |
25
|
3,171,600 | 25 | 25.35 | 24.90 | 443,600 | 7,400 | 11.0 |
| 09/06/2025 |
24.95
|
6,413,400 | 25.55 | 25.65 | 24.85 | 993,700 | 780,600 | 5.3 |
| 06/06/2025 |
25.50
|
6,234,000 | 26.30 | 26.35 | 25.50 | 69,000 | 896,500 | -21.5 |
| 05/06/2025 |
26.30
|
5,016,000 | 26.20 | 26.50 | 26.05 | 1,083,100 | 364,300 | 18.9 |
| 04/06/2025 |
26.15
|
7,867,500 | 26.45 | 26.65 | 26.05 | 87,900 | 631,500 | -14.3 |
| 03/06/2025 |
26.45
|
5,097,000 | 26.40 | 26.60 | 26.30 | 1,356,200 | 994,500 | 9.6 |
| 02/06/2025 |
26.30
|
4,743,700 | 25.85 | 26.60 | 25.85 | 923,200 | 114,000 | 21.3 |
| 30/05/2025 |
26.30
|
6,096,500 | 27.10 | 27.10 | 26.30 | 108,600 | 1,805,000 | -45.0 |
| 29/05/2025 |
26.95
|
9,999,100 | 27.40 | 27.65 | 26.90 | 2,431,900 | 1,569,400 | 23.7 |
| 28/05/2025 |
26.90
|
7,132,900 | 27.25 | 27.50 | 26.85 | 1,154,700 | 36,900 | 30.4 |
| 27/05/2025 |
27.25
|
8,040,800 | 27.70 | 27.70 | 27.15 | 2,698,200 | 1,165,600 | 41.9 |
| 26/05/2025 |
27.30
|
12,145,100 | 26.65 | 27.30 | 25.50 | 1,569,000 | 683,800 | 23.6 |
| 23/05/2025 |
26.50
|
4,764,700 | 26.40 | 26.70 | 26.35 | 606,300 | 72,300 | 14.1 |
| 22/05/2025 |
26.50
|
9,721,300 | 26.60 | 27.10 | 26.35 | 1,645,401 | 154,300 | 0 |
| 21/05/2025 |
26.45
|
7,522,600 | 27.15 | 27.15 | 26.35 | 151,000 | 731,100 | -15.5 |
| 20/05/2025 |
26.90
|
8,589,400 | 27.10 | 27.40 | 26.90 | 740,000 | 351,200 | 10.5 |
| 19/05/2025 |
26.75
|
14,882,400 | 26.40 | 26.75 | 25.95 | 3,486,600 | 835,255 | 0 |
| 16/05/2025 |
25.85
|
6,942,000 | 25.60 | 25.90 | 25.30 | 1,416,900 | 632,513 | 0 |
| 15/05/2025 |
25.60
|
4,836,700 | 26 | 26.05 | 25.60 | 855,800 | 132,313 | 0 |
| 14/05/2025 |
26
|
6,178,300 | 25.85 | 26 | 25.40 | 2,664,983 | 283,200 | 0 |
| 13/05/2025 |
25.85
|
7,859,600 | 25.45 | 25.90 | 25.15 | 2,306,700 | 746,700 | 0 |
| 12/05/2025 |
25.05
|
10,467,800 | 24.25 | 25.10 | 24.05 | 180,000 | 440,800 | 0 |
| 09/05/2025 |
24.20
|
5,053,900 | 24.55 | 24.60 | 24.15 | 784,700 | 921,700 | 0 |
| 08/05/2025 |
24.55
|
9,715,500 | 24.40 | 24.70 | 24 | 1,516,000 | 2,449,900 | 0 |
| 07/05/2025 |
24.25
|
10,276,900 | 23.35 | 24.35 | 23.30 | 2,626,000 | 483,700 | 0 |
| 06/05/2025 |
23.50
|
5,694,100 | 23.90 | 23.90 | 23.30 | 631,400 | 550,700 | 0 |
| 05/05/2025 |
23.65
|
6,412,500 | 23.35 | 23.65 | 23.05 | 1,255,200 | 61,500 | 0 |
| 29/04/2025 |
22.80
|
5,821,100 | 22.50 | 22.80 | 22.20 | 665,300 | 158,200 | 11.4 |
| 28/04/2025 |
22.50
|
5,385,900 | 22.80 | 22.80 | 22.30 | 271,000 | 245,800 | 0.5 |
| 25/04/2025 |
22.80
|
6,512,200 | 22.80 | 22.85 | 22.30 | 9,100 | 477,600 | -10.6 |
| 24/04/2025 |
22.75
|
12,179,300 | 22 | 23 | 21.90 | 512,100 | 677,100 | -3.8 |
| 23/04/2025 |
21.90
|
7,590,900 | 21.70 | 21.95 | 21.25 | 203,913 | 1,065,200 | -18.5 |
| 22/04/2025 |
21.35
|
21,432,600 | 21.30 | 21.50 | 20.30 | 266,972 | 5,201,866 | -103.6 |
| 21/04/2025 |
21.80
|
9,236,200 | 22 | 22.10 | 21.25 | 737,547 | 1,235,800 | -10.8 |
| 18/04/2025 |
21.80
|
8,846,200 | 22.75 | 22.75 | 21.80 | 554,401 | 769,200 | -4.6 |
| 17/04/2025 |
21.50
|
16,998,700 | 20.10 | 21.55 | 20.05 | 1,547,316 | 501,153 | 22.0 |
| 16/04/2025 |
20.60
|
21,089,800 | 22.15 | 22.50 | 20.60 | 1,781,527 | 4,697,066 | -63.3 |
| 15/04/2025 |
22.10
|
21,594,800 | 23.55 | 23.60 | 22.10 | 720,700 | 4,074,600 | -75.6 |
| 14/04/2025 |
23.75
|
10,973,100 | 25 | 25.05 | 23.55 | 71,700 | 1,260,100 | -28.8 |
| 11/04/2025 |
23.70
|
35,620,300 | 22.80 | 23.95 | 22.05 | 525,400 | 4,765,000 | -94.7 |
| 10/04/2025 |
23.70
|
11,405,400 | 23.70 | 23.70 | 23 | 275,700 | 6,766,360 | -153.7 |
| 09/04/2025 |
22.15
|
1,402,400 | 22.15 | 22.15 | 22.15 | 317,800 | 132 | 7.0 |
| 08/04/2025 |
23.80
|
2,164,800 | 23.80 | 23.80 | 23.80 | 1,347,800 | 1,792,300 | -10.6 |
| 04/04/2025 |
25.55
|
1,147,700 | 25.55 | 25.55 | 25.55 | 31,972 | 47,600 | -0.4 |
| 03/04/2025 |
27.45
|
9,568,500 | 27.45 | 27.80 | 27.45 | 12,300 | 1,078,300 | -29.3 |
| 02/04/2025 |
29.50
|
12,240,300 | 30.80 | 30.80 | 29.50 | 73,300 | 2,052,285 | -60.1 |
| 01/04/2025 |
30.55
|
4,220,500 | 30.65 | 30.95 | 30.35 | 1,262,800 | 1,112,366 | 4.7 |
| 31/03/2025 |
30.65
|
16,190,500 | 29.80 | 31.30 | 29.80 | 2,942,552 | 1,354,800 | 49.2 |
| 28/03/2025 |
29.90
|
8,201,200 | 29.65 | 30.20 | 29.50 | 1,060,400 | 518,500 | 16.2 |
| 27/03/2025 |
29.55
|
2,175,800 | 29.60 | 29.70 | 29.30 | 867 | 233,400 | -6.9 |
| 26/03/2025 |
29.45
|
2,134,400 | 29.95 | 29.95 | 29.40 | 600 | 363,100 | -10.8 |
| 25/03/2025 |
29.85
|
4,759,800 | 29.70 | 30 | 29.50 | 0 | 0 | 0 |
| 24/03/2025 |
29.20
|
3,031,700 | 29.20 | 29.40 | 29.10 | 32,200 | 889,830 | -25.1 |
| 21/03/2025 |
29.20
|
3,994,600 | 29.50 | 29.75 | 29.20 | 0 | 0 | 0 |
| 20/03/2025 |
29.65
|
2,637,900 | 30 | 30.05 | 29.30 | 10,600 | 622,401 | -18.1 |
| 19/03/2025 |
29.80
|
6,260,400 | 29.65 | 30.25 | 29.55 | 163,700 | 1,419,576 | -37.5 |
| 18/03/2025 |
29.45
|
3,192,500 | 29.90 | 29.95 | 29.45 | 157,400 | 564,600 | -12.1 |
| 17/03/2025 |
29.75
|
2,604,200 | 29.75 | 29.75 | 29.30 | 69,510 | 491,400 | -12.4 |
| 14/03/2025 |
29.40
|
4,036,700 | 29.60 | 29.70 | 29.35 | 499,400 | 157,115 | 10.1 |
| 13/03/2025 |
29.55
|
6,198,200 | 30.20 | 30.30 | 29.55 | 1,297,400 | 784,919 | 15.3 |
| 12/03/2025 |
30.30
|
2,903,800 | 30.40 | 30.45 | 30.05 | 438,200 | 73,300 | 11.1 |
| 11/03/2025 |
30.30
|
5,215,400 | 29.85 | 30.30 | 29.75 | 1,232,800 | 746,431 | 14.7 |
| 10/03/2025 |
30.15
|
4,867,000 | 30.35 | 30.60 | 30.05 | 26,000 | 1,009,800 | -29.8 |
| 07/03/2025 |
30.30
|
5,593,000 | 30.75 | 31.20 | 30.30 | 315,940 | 1,073,700 | -23.2 |
| 06/03/2025 |
30.45
|
4,451,900 | 30.20 | 30.45 | 30.15 | 704,100 | 657,200 | 1.4 |
| 05/03/2025 |
30.20
|
4,934,500 | 30.60 | 30.65 | 30.10 | 1,562,300 | 194,200 | 41.8 |
| 04/03/2025 |
30.60
|
7,359,900 | 30.10 | 30.80 | 30 | 272,400 | 577,933 | -9.3 |
| 03/03/2025 |
30.10
|
4,685,200 | 29.75 | 30.35 | 29.65 | 582,901 | 334,000 | 7.5 |
| 28/02/2025 |
29.70
|
4,584,000 | 29.95 | 30.20 | 29.65 | 260,700 | 364,827 | -3.1 |
| 27/02/2025 |
29.90
|
3,391,600 | 29.70 | 29.90 | 29.40 | 12,510 | 376,600 | -10.8 |
| 26/02/2025 |
29.65
|
8,179,400 | 29.60 | 30.40 | 29.60 | 420,300 | 392,900 | 0.8 |
| 25/02/2025 |
29.60
|
4,189,500 | 29.90 | 30.15 | 29.60 | 200 | 725,033 | -21.6 |
| 24/02/2025 |
29.80
|
4,128,100 | 29.45 | 29.80 | 29.10 | 406,301 | 501,446 | -2.8 |
| 21/02/2025 |
29.45
|
4,294,500 | 29.65 | 30 | 29.45 | 6,640 | 154,100 | -4.4 |
| 20/02/2025 |
29.80
|
3,873,800 | 30.35 | 30.35 | 29.75 | 2,200 | 773,700 | -23.1 |