| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.55 | 1.48% | 4,747,700 | 531,200 | 5.5 |
36.25
38.10
37.90
|
|
2 tháng
(2026-02-27) |
-1.45 | -3.69% | 19,536,500 | 1,928,400 | 53.2 |
33.60
39.25
37.90
|
|
3 tháng
(2026-01-28) |
3.25 | 9.41% | 35,715,700 | 2,077,300 | 59.4 |
33.60
40.50
37.90
|
|
6 tháng
(2025-10-30) |
5.12 | 15.67% | 66,803,800 | 3,372,300 | 105.5 |
31.95
40.50
37.90
|
|
12 tháng
(2025-05-05) |
11.36 | 42.98% | 111,280,700 | 2,868,234 | 84.9 |
26.44
40.50
37.90
|
|
24 tháng
(2024-05-08) |
10.24 | 37.18% | 168,354,600 | 3,170,030 | 98.7 |
23.56
40.50
37.90
|
|
36 tháng
(2023-05-15) |
20.34 | 116.55% | 211,712,100 | 4,011,920 | 138.3 |
16.77
40.50
37.90
|
|
60 tháng
(2021-05-24) |
21.57 | 132.90% | 264,516,000 | 2,038,815 | 124.9 |
14.76
40.50
37.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2025 |
36.10
|
1,062,200 | 35.74 | 36.69 | 35.69 | 55,900 | 23,600 | 1.3 |
| 27/11/2025 |
35.69
|
316,400 | 35.56 | 35.92 | 35.56 | 1,600 | 45,100 | -1.7 |
| 26/11/2025 |
35.97
|
371,200 | 35.51 | 36.10 | 35.42 | 30,900 | 0 | 1.2 |
| 25/11/2025 |
35.47
|
676,800 | 36.69 | 36.69 | 35.38 | 500 | 182,000 | -7.2 |
| 24/11/2025 |
36.28
|
865,900 | 36.15 | 36.55 | 35.97 | 129,500 | 43,300 | 3.5 |
| 21/11/2025 |
35.83
|
474,700 | 36.06 | 36.10 | 35.51 | 1,800 | 83,800 | -3.3 |
| 20/11/2025 |
36.28
|
493,500 | 36.42 | 36.55 | 36.01 | 154,000 | 90,500 | 2.6 |
| 19/11/2025 |
36.46
|
720,800 | 36.37 | 36.60 | 36.24 | 251,000 | 74,500 | 7.1 |
| 18/11/2025 |
36.19
|
691,100 | 36.46 | 36.46 | 35.74 | 5,200 | 86,500 | -3.2 |
| 17/11/2025 |
36.42
|
1,024,500 | 36.64 | 37.27 | 36.37 | 65,700 | 39,300 | 1.1 |
| 14/11/2025 |
36.24
|
801,400 | 36.10 | 36.24 | 35.65 | 293,800 | 9,900 | 11.4 |
| 13/11/2025 |
36.15
|
1,186,700 | 35.83 | 37.36 | 35.51 | 149,800 | 34,300 | 4.6 |
| 12/11/2025 |
35.83
|
904,900 | 36.15 | 36.46 | 35.65 | 11,200 | 97,200 | -3.4 |
| 11/11/2025 |
35.56
|
671,600 | 34.12 | 35.56 | 34.12 | 92,900 | 11,600 | 3.1 |
| 10/11/2025 |
34.39
|
377,000 | 33.85 | 34.66 | 33.85 | 99,600 | 7,500 | 3.5 |
| 07/11/2025 |
33.85
|
251,400 | 34.84 | 34.84 | 33.76 | 5,400 | 57,600 | -2.0 |
| 06/11/2025 |
34.84
|
566,500 | 34.34 | 35.20 | 34.21 | 16,900 | 59,400 | -1.6 |
| 05/11/2025 |
34.21
|
423,900 | 33.76 | 34.66 | 33.76 | 42,800 | 43,300 | -0.0 |
| 04/11/2025 |
34.21
|
895,300 | 35.11 | 35.11 | 33.13 | 71,800 | 49,700 | 0.8 |
| 03/11/2025 |
35.11
|
718,800 | 35.92 | 35.92 | 34.93 | 41,700 | 60,800 | -0.8 |
| 31/10/2025 |
34.93
|
1,126,500 | 33.89 | 34.93 | 33.76 | 74,100 | 20,100 | 2.1 |
| 30/10/2025 |
32.68
|
209,800 | 32.68 | 32.68 | 32.23 | 31,700 | 8,400 | 0.8 |
| 29/10/2025 |
32.41
|
194,700 | 32.32 | 32.72 | 32.00 | 35,300 | 5,100 | 1.1 |
| 28/10/2025 |
32.23
|
156,800 | 32.68 | 32.68 | 31.78 | 3,500 | 26,500 | -0.8 |
| 27/10/2025 |
32.23
|
524,700 | 33.04 | 33.04 | 31.69 | 82,800 | 18,800 | 2.3 |
| 24/10/2025 |
30.88
|
65,800 | 30.92 | 30.92 | 30.16 | 6,800 | 21,300 | -0.5 |
| 23/10/2025 |
30.92
|
60,300 | 31.19 | 31.19 | 30.88 | 700 | 2,600 | -0.1 |
| 22/10/2025 |
30.56
|
117,000 | 30.61 | 31.15 | 30.25 | 14,800 | 6,400 | 0.3 |
| 21/10/2025 |
30.25
|
162,000 | 29.80 | 30.61 | 29.71 | 29,700 | 400 | 1.0 |
| 20/10/2025 |
29.80
|
156,500 | 30.88 | 31.42 | 29.75 | 8,700 | 14,800 | -0.2 |
| 17/10/2025 |
30.83
|
109,500 | 30.79 | 31.06 | 30.65 | 7,300 | 0 | 0.3 |
| 16/10/2025 |
30.79
|
81,500 | 31.06 | 31.06 | 30.74 | 0 | 19,400 | -0.7 |
| 15/10/2025 |
30.92
|
182,100 | 31.10 | 31.24 | 30.74 | 400 | 7,800 | -0.3 |
| 14/10/2025 |
31.15
|
94,400 | 31.69 | 31.73 | 31.15 | 0 | 11,400 | -0.4 |
| 13/10/2025 |
31.69
|
179,200 | 31.06 | 32.05 | 31.06 | 34,000 | 11,700 | 0.8 |
| 10/10/2025 |
31.24
|
124,600 | 31.24 | 31.51 | 31.15 | 6,100 | 5,600 | 0.0 |
| 09/10/2025 |
31.24
|
91,900 | 31.33 | 31.78 | 31.15 | 0 | 0 | 0 |
| 08/10/2025 |
31.33
|
63,500 | 32.32 | 32.32 | 31.19 | 800 | 11,700 | -0.4 |
| 07/10/2025 |
31.19
|
54,000 | 31.51 | 31.51 | 31.06 | 0 | 5,200 | -0.2 |
| 06/10/2025 |
31.15
|
112,100 | 30.83 | 31.33 | 30.70 | 13,500 | 16,600 | -0.1 |
| 03/10/2025 |
30.79
|
111,500 | 31.06 | 31.15 | 30.79 | 0 | 11,700 | -0.4 |
| 02/10/2025 |
31.10
|
134,600 | 31.28 | 31.78 | 30.97 | 5,300 | 13,000 | -0.3 |
| 01/10/2025 |
31.19
|
78,600 | 31.06 | 31.37 | 31.06 | 0 | 4,000 | -0.1 |
| 30/09/2025 |
31.06
|
295,500 | 31.82 | 31.82 | 30.88 | 0 | 31,500 | -1.1 |
| 29/09/2025 |
31.60
|
181,300 | 31.96 | 31.96 | 31.51 | 0 | 23,400 | -0.8 |
| 26/09/2025 |
31.96
|
125,200 | 32.32 | 32.32 | 31.96 | 2,300 | 3,800 | -0.1 |
| 25/09/2025 |
32.32
|
94,400 | 32.59 | 32.59 | 32.18 | 4,900 | 0 | 0.2 |
| 24/09/2025 |
32.18
|
75,600 | 32.36 | 32.36 | 31.96 | 0 | 14,800 | -0.5 |
| 23/09/2025 |
32.14
|
172,500 | 32.14 | 32.59 | 31.96 | 0 | 19,500 | -0.7 |
| 22/09/2025 |
32.18
|
192,300 | 32.68 | 33.04 | 31.96 | 100 | 55,200 | -2.0 |
| 19/09/2025 |
32.86
|
355,900 | 32.99 | 33.22 | 32.77 | 42,900 | 3,300 | 1.4 |
| 18/09/2025 |
32.81
|
158,900 | 33.26 | 33.26 | 32.50 | 0 | 17,000 | -0.6 |
| 17/09/2025 |
32.95
|
258,600 | 33.62 | 33.62 | 32.90 | 40,300 | 700 | 1.5 |
| 16/09/2025 |
33.31
|
302,900 | 33.76 | 33.85 | 33.13 | 38,700 | 55,400 | -0.6 |
| 15/09/2025 |
33.58
|
557,800 | 32.99 | 33.58 | 32.68 | 84,000 | 0 | 3.1 |
| 12/09/2025 |
32.63
|
248,000 | 32.41 | 32.86 | 32.32 | 7,500 | 1,000 | 0.2 |
| 11/09/2025 |
32.41
|
156,000 | 31.96 | 32.41 | 31.51 | 37,500 | 5,500 | 1.1 |
| 10/09/2025 |
31.96
|
75,900 | 32.23 | 32.23 | 31.82 | 0 | 15,700 | -0.6 |
| 09/09/2025 |
32.09
|
120,200 | 32.09 | 32.14 | 31.96 | 100 | 0 | 0.0 |
| 08/09/2025 |
32.05
|
223,200 | 32.77 | 32.77 | 31.96 | 400 | 100 | 0.0 |
| 05/09/2025 |
32.68
|
274,700 | 33.22 | 33.31 | 32.68 | 20,000 | 0 | 0.7 |
| 04/09/2025 |
33.08
|
211,200 | 33.26 | 33.67 | 32.99 | 0 | 27,000 | -1.0 |
| 03/09/2025 |
33.22
|
81,200 | 33.26 | 33.44 | 32.90 | 100 | 2,000 | -0.1 |
| 29/08/2025 |
32.81
|
307,700 | 33.76 | 33.76 | 32.68 | 0 | 100,800 | -3.7 |
| 28/08/2025 |
33.49
|
306,200 | 32.77 | 33.62 | 32.77 | 0 | 3,700 | 0 |
| 27/08/2025 |
32.77
|
220,900 | 32.95 | 32.95 | 32.41 | 800 | 28,700 | -1.0 |
| 26/08/2025 |
32.41
|
151,200 | 32.32 | 32.41 | 31.78 | 300 | 7,100 | -0.2 |
| 25/08/2025 |
32.23
|
170,200 | 32.41 | 32.54 | 31.87 | 0 | 37,600 | -1.3 |
| 22/08/2025 |
32.32
|
366,000 | 31.69 | 33.31 | 31.55 | 17,800 | 18,000 | -0.0 |
| 21/08/2025 |
31.69
|
443,300 | 31.96 | 32.00 | 31.46 | 9,200 | 17,500 | -0.3 |
| 20/08/2025 |
31.96
|
740,000 | 32.54 | 32.81 | 31.96 | 27,200 | 30,200 | -0.1 |
| 19/08/2025 |
32.95
|
544,300 | 33.26 | 33.26 | 32.90 | 1,700 | 12,300 | -0.4 |
| 18/08/2025 |
33.26
|
612,100 | 33.76 | 33.80 | 33.26 | 3,200 | 26,500 | -0.9 |
| 15/08/2025 |
33.71
|
584,300 | 34.66 | 34.70 | 33.67 | 2,700 | 82,900 | -3.0 |
| 14/08/2025 |
34.61
|
614,600 | 34.25 | 34.61 | 33.89 | 8,900 | 33,000 | -0.9 |
| 13/08/2025 |
34.25
|
1,070,400 | 35.11 | 35.33 | 34.12 | 5,100 | 160,300 | -6.0 |
| 12/08/2025 |
35.11
|
898,500 | 36.06 | 36.06 | 34.75 | 19,200 | 200,300 | -7.1 |
| 11/08/2025 |
35.83
|
981,200 | 35.83 | 36.51 | 35.51 | 76,300 | 97,700 | -0.9 |
| 08/08/2025 |
35.83
|
889,700 | 37.00 | 37.00 | 35.56 | 7,200 | 39,100 | -1.3 |
| 07/08/2025 |
36.33
|
2,201,900 | 35.06 | 36.60 | 35.06 | 272,900 | 5,400 | 10.6 |
| 06/08/2025 |
34.52
|
652,800 | 33.58 | 34.57 | 33.26 | 142,700 | 18,900 | 4.7 |
| 05/08/2025 |
33.31
|
521,500 | 33.67 | 33.89 | 33.31 | 57,800 | 57,500 | 0.0 |
| 04/08/2025 |
33.76
|
373,300 | 33.85 | 33.94 | 33.58 | 23,100 | 53,500 | -1.1 |
| 01/08/2025 |
33.85
|
382,100 | 34.57 | 34.57 | 33.53 | 32,300 | 86,400 | -2.0 |
| 31/07/2025 |
34.03
|
527,100 | 34.93 | 34.93 | 33.40 | 2,800 | 167,600 | -6.2 |
| 30/07/2025 |
33.17
|
476,800 | 33.04 | 33.58 | 32.86 | 2,300 | 98,000 | -3.5 |
| 29/07/2025 |
33.04
|
917,900 | 35.56 | 35.56 | 32.77 | 4,900 | 192,700 | -7.2 |
| 28/07/2025 |
35.11
|
979,500 | 34.70 | 35.56 | 34.21 | 199,500 | 144,200 | 2.1 |
| 25/07/2025 |
34.61
|
488,000 | 34.75 | 34.93 | 34.48 | 79,900 | 17,700 | 2.4 |
| 24/07/2025 |
34.61
|
810,900 | 35.11 | 35.11 | 34.39 | 95,600 | 43,400 | 2.0 |
| 23/07/2025 |
34.48
|
529,600 | 33.58 | 34.48 | 33.58 | 101,200 | 65,600 | 1.4 |
| 22/07/2025 |
33.58
|
584,800 | 33.67 | 33.76 | 33.31 | 16,900 | 106,200 | -3.3 |
| 21/07/2025 |
33.67
|
487,700 | 34.21 | 34.39 | 33.62 | 600 | 24,300 | -0.9 |
| 18/07/2025 |
34.21
|
1,493,900 | 34.66 | 35.56 | 34.21 | 55,500 | 286,300 | -8.9 |
| 17/07/2025 |
34.16
|
479,600 | 33.58 | 34.21 | 33.35 | 70,600 | 37,400 | 1.2 |
| 16/07/2025 |
33.58
|
249,700 | 33.62 | 33.71 | 33.31 | 13,200 | 104,200 | -3.4 |
| 15/07/2025 |
33.71
|
360,900 | 33.98 | 34.21 | 33.71 | 28,400 | 23,800 | 0.2 |
| 14/07/2025 |
33.76
|
190,000 | 33.89 | 34.03 | 33.31 | 1,600 | 14,600 | -0.5 |
| 11/07/2025 |
33.80
|
343,700 | 33.76 | 33.89 | 33.58 | 44,500 | 24,500 | 0 |
| 10/07/2025 |
33.58
|
234,000 | 33.49 | 33.89 | 33.40 | 62,800 | 7,200 | 0 |