| 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) |
-1.50 | -4.93% | 62,945,300 | -1,977,600 | -56.8 |
28.30
30.50
29.40
|
|
2 tháng
(2025-10-06) |
-6.70 | -18.82% | 194,470,700 | -3,207,800 | -98.7 |
28
35.60
29.40
|
|
3 tháng
(2025-09-05) |
-5.75 | -16.58% | 368,791,300 | -4,993,400 | -164.5 |
28
35.60
29.40
|
|
6 tháng
(2025-06-09) |
5.53 | 23.64% | 839,191,800 | -10,187,775 | -309.4 |
23.11
38.61
29.40
|
|
12 tháng
(2024-12-09) |
2.90 | 11.16% | 1,278,749,748 | -14,004,242 | -416.2 |
19.52
38.61
29.40
|
|
24 tháng
(2023-12-15) |
12.40 | 75.11% | 2,219,896,040 | -4,196,790 | -97.9 |
16.43
38.61
29.40
|
|
36 tháng
(2022-12-20) |
20.16 | 230.77% | 3,096,284,804 | -5,168,034 | -115.8 |
7.63
38.61
29.40
|
|
60 tháng
(2020-12-30) |
22.87 | 379.45% | 4,016,761,004 | -3,529,766 | -70.1 |
5.77
38.61
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
25.47
|
11,334,000 | 25.91 | 25.47 | 25.39 | 58,700 | 2,900 | 1.7 |
| 14/07/2025 |
25.82
|
8,368,700 | 25.74 | 25.82 | 25.12 | 5,400 | 365,000 | -10.6 |
| 11/07/2025 |
25.65
|
12,948,200 | 24.86 | 26.26 | 24.60 | 260,100 | 350,400 | -2.5 |
| 10/07/2025 |
24.86
|
5,970,000 | 25.30 | 24.86 | 24.77 | 0 | 0 | 0 |
| 09/07/2025 |
25.21
|
13,016,900 | 24.69 | 25.21 | 24.69 | 163,300 | 608,300 | -12.8 |
| 08/07/2025 |
24.69
|
6,862,600 | 24.51 | 24.69 | 24.34 | 1,100 | 297,100 | -8.4 |
| 07/07/2025 |
24.51
|
6,743,100 | 24.07 | 24.69 | 23.99 | 367,000 | 60,800 | 8.5 |
| 04/07/2025 |
23.99
|
3,838,400 | 23.90 | 23.99 | 23.81 | 164,300 | 217,200 | -1.5 |
| 03/07/2025 |
23.90
|
8,309,500 | 23.99 | 23.90 | 23.72 | 413,400 | 357,600 | 1.5 |
| 02/07/2025 |
24.07
|
7,870,800 | 23.46 | 24.69 | 23.29 | 59,600 | 451,100 | -10.5 |
| 01/07/2025 |
23.37
|
3,017,900 | 23.64 | 23.37 | 23.37 | 4,200 | 562,700 | -15.0 |
| 30/06/2025 |
23.64
|
3,272,500 | 23.64 | 23.99 | 23.55 | 138,300 | 701,300 | -15.2 |
| 27/06/2025 |
23.64
|
2,699,600 | 23.64 | 23.81 | 23.37 | 300,600 | 170,200 | 3.5 |
| 26/06/2025 |
23.64
|
3,045,400 | 23.64 | 23.72 | 23.29 | 314,500 | 611,900 | -8.0 |
| 25/06/2025 |
23.72
|
3,912,100 | 23.90 | 23.99 | 23.64 | 310,100 | 919,600 | -16.6 |
| 24/06/2025 |
23.90
|
6,513,600 | 23.55 | 24.25 | 23.46 | 425,000 | 956,100 | -14.4 |
| 23/06/2025 |
23.37
|
2,397,800 | 23.55 | 23.55 | 23.11 | 12,100 | 0 | 0.3 |
| 20/06/2025 |
23.55
|
1,940,800 | 23.55 | 23.55 | 23.46 | 119,600 | 20,800 | 2.7 |
| 19/06/2025 |
23.55
|
1,523,500 | 23.64 | 23.55 | 23.37 | 0 | 800 | -0.0 |
| 18/06/2025 |
23.64
|
2,278,900 | 23.37 | 23.81 | 23.37 | 30,000 | 0 | 0.8 |
| 17/06/2025 |
23.64
|
2,521,500 | 23.72 | 23.90 | 23.46 | 100 | 0 | 0.0 |
| 16/06/2025 |
23.72
|
2,246,500 | 22.85 | 23.72 | 21.89 | 136,800 | 0 | 3.6 |
| 13/06/2025 |
23.11
|
6,782,000 | 23.81 | 23.81 | 22.85 | 1,400 | 594,300 | -15.7 |
| 12/06/2025 |
23.64
|
2,486,600 | 23.37 | 23.64 | 23.37 | 0 | 169,500 | -4.6 |
| 11/06/2025 |
23.37
|
1,626,400 | 23.11 | 23.37 | 22.85 | 11,000 | 262,600 | -6.7 |
| 10/06/2025 |
23.37
|
2,867,000 | 23.11 | 23.37 | 23.11 | 25,000 | 291,600 | -7.2 |
| 09/06/2025 |
23.37
|
3,867,700 | 23.81 | 23.81 | 23.29 | 52,900 | 257,300 | -5.5 |
| 06/06/2025 |
23.72
|
7,721,200 | 24.77 | 23.72 | 23.72 | 16,400 | 1,122,500 | -30.5 |
| 05/06/2025 |
24.60
|
4,302,600 | 24.86 | 24.95 | 24.51 | 454,300 | 1,500 | 12.8 |
| 04/06/2025 |
24.77
|
3,332,700 | 25.12 | 25.12 | 24.69 | 63,000 | 1,700 | 1.7 |
| 03/06/2025 |
24.95
|
14,634,700 | 23.99 | 25.30 | 23.81 | 1,793,700 | 13,000 | 50.2 |
| 02/06/2025 |
23.72
|
2,533,600 | 23.20 | 23.64 | 23.11 | 20,800 | 0 | 0.6 |
| 30/05/2025 |
23.37
|
4,339,800 | 23.64 | 24.16 | 23.29 | 600 | 198,600 | -5.3 |
| 29/05/2025 |
23.46
|
2,779,000 | 23.72 | 23.90 | 23.37 | 1,300 | 213,000 | -5.7 |
| 28/05/2025 |
23.64
|
4,700,000 | 23.72 | 24.16 | 23.64 | 100 | 217,700 | -5.9 |
| 27/05/2025 |
23.64
|
4,492,600 | 21.27 | 23.64 | 21.27 | 0 | 599,900 | -16.1 |
| 26/05/2025 |
23.55
|
3,623,500 | 23.11 | 23.55 | 22.67 | 1,500 | 27,000 | -0.7 |
| 23/05/2025 |
23.11
|
3,731,400 | 23.46 | 23.11 | 23.11 | 1,400 | 40,000 | -1.0 |
| 22/05/2025 |
23.55
|
5,784,700 | 23.90 | 24.07 | 23.37 | 5,300 | 9,400 | -0.1 |
| 21/05/2025 |
23.72
|
3,609,600 | 24.07 | 23.72 | 23.55 | 100 | 700 | -0.0 |
| 20/05/2025 |
24.07
|
3,633,900 | 23.81 | 24.07 | 23.72 | 1,000 | 0 | 0.0 |
| 19/05/2025 |
23.90
|
3,296,000 | 24.34 | 24.34 | 23.64 | 506,800 | 0 | 13.8 |
| 16/05/2025 |
24.07
|
4,861,600 | 24.34 | 24.69 | 23.99 | 5,100 | 0 | 0.1 |
| 15/05/2025 |
24.34
|
4,589,500 | 24.16 | 24.34 | 24.16 | 200 | 0 | 0 |
| 14/05/2025 |
24.16
|
7,034,500 | 23.72 | 24.16 | 23.46 | 300 | 0 | 0 |
| 13/05/2025 |
23.72
|
4,457,200 | 23.64 | 24.16 | 23.55 | 35,800 | 54,700 | 0 |
| 12/05/2025 |
23.46
|
2,793,200 | 23.37 | 23.55 | 23.11 | 200 | 0 | 0 |
| 09/05/2025 |
23.29
|
2,057,100 | 23.64 | 23.72 | 23.20 | 200 | 21,100 | 0 |
| 08/05/2025 |
23.55
|
3,569,600 | 23.29 | 23.72 | 23.11 | 55,000 | 2,000 | 0 |
| 07/05/2025 |
23.11
|
2,424,500 | 23.46 | 23.46 | 23.02 | 0 | 55,100 | 0 |
| 06/05/2025 |
23.46
|
3,462,200 | 23.64 | 24.07 | 23.37 | 100 | 150,600 | 0 |
| 05/05/2025 |
23.55
|
2,157,900 | 23.46 | 23.90 | 23.29 | 100 | 16,100 | 0 |
| 29/04/2025 |
23.46
|
2,151,700 | 23.64 | 23.72 | 23.37 | 55,300 | 397,400 | -9.2 |
| 28/04/2025 |
23.64
|
2,150,700 | 23.29 | 23.72 | 23.20 | 27,900 | 43,400 | -0.4 |
| 25/04/2025 |
23.29
|
3,053,700 | 23.37 | 23.55 | 23.20 | 199,200 | 224,900 | -0.7 |
| 24/04/2025 |
23.29
|
3,552,400 | 23.46 | 23.64 | 22.85 | 302,800 | 21,600 | 7.5 |
| 23/04/2025 |
23.29
|
3,535,200 | 22.76 | 23.64 | 22.76 | 0 | 181,900 | -4.8 |
| 22/04/2025 |
22.76
|
9,018,300 | 23.02 | 23.37 | 20.75 | 353,200 | 0 | 8.6 |
| 21/04/2025 |
23.02
|
4,356,200 | 23.72 | 23.81 | 22.94 | 19,900 | 56,200 | -1.0 |
| 18/04/2025 |
23.64
|
8,047,300 | 23.46 | 24.42 | 23.46 | 202,600 | 627,400 | -11.6 |
| 17/04/2025 |
23.46
|
2,217,700 | 23.29 | 23.46 | 22.94 | 7,700 | 109,800 | -2.7 |
| 16/04/2025 |
23.29
|
4,674,800 | 23.20 | 23.90 | 23.02 | 32,900 | 175,700 | -3.9 |
| 15/04/2025 |
23.20
|
4,850,300 | 23.55 | 23.81 | 22.67 | 400,000 | 15,800 | 10.1 |
| 14/04/2025 |
23.81
|
6,524,600 | 23.37 | 23.81 | 22.85 | 348,400 | 596,600 | -6.5 |
| 11/04/2025 |
23.02
|
9,282,200 | 23.55 | 23.55 | 21.89 | 175,200 | 534,800 | -9.2 |
| 10/04/2025 |
21.45
|
558,200 | 21.45 | 21.45 | 21.45 | 0 | 198,000 | -4.9 |
| 09/04/2025 |
19.52
|
8,278,400 | 19.17 | 21.89 | 19.17 | 644,900 | 436,100 | 4.3 |
| 08/04/2025 |
21.27
|
8,210,200 | 23.64 | 23.64 | 21.27 | 371,000 | 20,400 | 8.9 |
| 04/04/2025 |
23.64
|
9,455,600 | 22.59 | 23.64 | 21.36 | 363,200 | 20,500 | 8.6 |
| 03/04/2025 |
23.72
|
11,618,500 | 25.91 | 26.17 | 23.72 | 429,100 | 336,900 | 2.5 |
| 02/04/2025 |
26.35
|
2,525,100 | 26.35 | 26.61 | 26.26 | 0 | 210,400 | -6.3 |
| 01/04/2025 |
26.35
|
1,662,700 | 26.52 | 26.52 | 26.00 | 200 | 5,600 | -0.2 |
| 31/03/2025 |
26.17
|
2,716,900 | 26.35 | 26.52 | 26.00 | 46,600 | 57,525 | -0.3 |
| 28/03/2025 |
26.26
|
3,567,200 | 26.26 | 26.70 | 25.91 | 109,500 | 40,725 | 2.0 |
| 27/03/2025 |
26.26
|
3,605,800 | 26.61 | 26.70 | 26.17 | 4,100 | 6,625 | -0.1 |
| 26/03/2025 |
26.61
|
3,637,800 | 27.23 | 27.23 | 26.52 | 12,000 | 825 | 0.3 |
| 25/03/2025 |
27.23
|
4,794,700 | 27.49 | 27.93 | 26.96 | 32,500 | 171,550 | -4.4 |
| 24/03/2025 |
27.49
|
3,548,700 | 26.70 | 27.49 | 26.61 | 141,200 | 25,400 | 3.6 |
| 21/03/2025 |
27.05
|
1,919,100 | 26.70 | 27.31 | 26.52 | 0 | 50 | -0.0 |
| 20/03/2025 |
27.05
|
4,335,500 | 26.61 | 27.58 | 26.44 | 114,100 | 151,700 | -1.2 |
| 19/03/2025 |
26.79
|
3,521,700 | 26.61 | 26.96 | 26.44 | 61,500 | 25,400 | 1.1 |
| 18/03/2025 |
26.61
|
2,171,700 | 26.96 | 27.14 | 26.61 | 200 | 75,000 | -2.3 |
| 17/03/2025 |
26.88
|
2,257,300 | 26.79 | 26.96 | 26.52 | 8,700 | 50,100 | 0 |
| 14/03/2025 |
26.70
|
3,025,800 | 24.16 | 26.96 | 24.16 | 24,400 | 403,600 | -11.6 |
| 13/03/2025 |
26.79
|
5,574,500 | 27.05 | 27.40 | 26.61 | 144,700 | 437,200 | -9.0 |
| 12/03/2025 |
27.05
|
3,252,500 | 27.23 | 27.58 | 27.05 | 200 | 411,350 | -12.8 |
| 11/03/2025 |
27.23
|
4,995,900 | 26.96 | 27.40 | 26.61 | 65,800 | 861,200 | -24.5 |
| 10/03/2025 |
27.14
|
4,422,400 | 27.14 | 27.75 | 26.79 | 30,300 | 358,500 | -10.2 |
| 07/03/2025 |
27.31
|
5,264,700 | 27.31 | 27.66 | 27.14 | 0 | 535,200 | -16.8 |
| 06/03/2025 |
27.14
|
7,668,000 | 26.09 | 27.40 | 26.00 | 392,300 | 128,500 | 8.0 |
| 05/03/2025 |
26.09
|
4,167,000 | 23.99 | 27.05 | 23.99 | 28,000 | 2,700 | 0.8 |
| 04/03/2025 |
26.61
|
5,142,400 | 26.00 | 26.79 | 25.91 | 133,700 | 0 | 4.0 |
| 03/03/2025 |
26.44
|
6,811,300 | 26.00 | 26.88 | 25.65 | 230,000 | 40,500 | 5.7 |
| 28/02/2025 |
26.00
|
4,655,100 | 26.17 | 26.52 | 25.82 | 100 | 290,300 | -8.7 |
| 27/02/2025 |
26.17
|
3,992,900 | 26.09 | 26.17 | 25.65 | 100 | 61,900 | -1.8 |
| 26/02/2025 |
26.00
|
6,031,700 | 25.91 | 26.61 | 25.74 | 40,500 | 400 | 1.2 |
| 25/02/2025 |
26.00
|
7,059,100 | 25.74 | 26.17 | 25.56 | 218,100 | 40,500 | 5.2 |
| 24/02/2025 |
25.65
|
4,850,300 | 24.95 | 25.65 | 24.77 | 132,700 | 35,293 | 2.8 |
| 21/02/2025 |
24.95
|
2,713,600 | 25.21 | 25.30 | 24.77 | 100 | 11,300 | -0.3 |
| 20/02/2025 |
25.21
|
5,837,500 | 24.86 | 25.56 | 24.77 | 8,500 | 155,300 | -4.2 |