| 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) |
-2.40 | -6.91% | 619,503,900 | -13,167,000 | -448.4 |
32
35.55
32.80
|
|
2 tháng
(2025-10-06) |
-7.90 | -19.63% | 1,560,393,700 | -83,363,600 | -3,106.0 |
32
41.45
32.80
|
|
3 tháng
(2025-09-05) |
-7.14 | -18.09% | 2,372,407,000 | -144,290,000 | -5,532.2 |
32
41.45
32.80
|
|
6 tháng
(2025-06-09) |
9.58 | 42.07% | 5,334,165,800 | -56,909,953 | -5,050.9 |
22.57
41.45
32.80
|
|
12 tháng
(2024-12-09) |
6.80 | 26.62% | 7,819,910,100 | -169,489,134 | -7,435.1 |
20.09
41.45
32.80
|
|
24 tháng
(2023-12-15) |
8.14 | 33.63% | 11,761,822,500 | -245,257,290 | -9,439.5 |
20.09
41.45
32.80
|
|
36 tháng
(2022-12-20) |
17.85 | 123.07% | 16,911,887,300 | -196,752,386 | -8,474.3 |
12.49
41.45
32.80
|
|
60 tháng
(2020-12-30) |
18.34 | 130.90% | 24,444,771,610 | -215,125,396 | -11,392.8 |
10.18
41.45
32.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
29.74
|
62,849,100 | 29.06 | 31.01 | 28.91 | 10,510,200 | 2,478,200 | 246.5 |
| 14/07/2025 |
29.01
|
51,458,700 | 29.06 | 29.21 | 28.28 | 3,353,000 | 2,402,500 | 28.1 |
| 11/07/2025 |
28.91
|
62,931,400 | 28.23 | 29.25 | 28.23 | 21,073,717 | 3,697,961 | 0 |
| 10/07/2025 |
28.23
|
51,768,100 | 28.18 | 28.43 | 27.89 | 23,037,800 | 3,721,743 | 0 |
| 09/07/2025 |
27.84
|
72,536,400 | 26.57 | 28.13 | 26.57 | 19,378,178 | 2,506,873 | 0 |
| 08/07/2025 |
26.38
|
65,007,600 | 25.74 | 26.48 | 25.60 | 11,128,600 | 909,300 | 274.2 |
| 07/07/2025 |
25.65
|
33,309,100 | 25.55 | 25.79 | 25.40 | 8,988,200 | 1,460,300 | 197.7 |
| 04/07/2025 |
25.26
|
21,022,600 | 25.26 | 25.50 | 24.96 | 4,562,200 | 1,077,200 | 90.0 |
| 03/07/2025 |
25.11
|
58,323,300 | 24.87 | 25.65 | 24.53 | 16,651,500 | 553,600 | 416.0 |
| 02/07/2025 |
24.87
|
41,265,000 | 23.79 | 25.16 | 23.74 | 6,394,600 | 1,979,200 | 111.6 |
| 01/07/2025 |
23.84
|
15,143,300 | 24.14 | 24.18 | 23.74 | 1,513,800 | 1,019,200 | 12.1 |
| 30/06/2025 |
24.09
|
26,590,700 | 24.38 | 24.53 | 24.09 | 1,848,000 | 1,014,600 | 20.6 |
| 27/06/2025 |
24.04
|
19,508,400 | 23.99 | 24.23 | 23.84 | 3,247,800 | 1,358,800 | 46.5 |
| 26/06/2025 |
23.89
|
18,417,100 | 23.89 | 23.99 | 23.55 | 4,081,900 | 446,100 | 88.5 |
| 25/06/2025 |
23.89
|
25,856,200 | 23.74 | 24.18 | 23.60 | 4,008,400 | 1,550,200 | 60.1 |
| 24/06/2025 |
23.70
|
48,489,100 | 23.55 | 23.94 | 23.40 | 6,439,200 | 246,600 | 150.5 |
| 23/06/2025 |
23.16
|
15,661,100 | 23.11 | 23.26 | 22.96 | 1,182,700 | 240,300 | 22.4 |
| 20/06/2025 |
23.40
|
25,086,200 | 23.45 | 23.74 | 23.26 | 6,207,500 | 4,028,600 | 52.2 |
| 19/06/2025 |
23.31
|
19,690,200 | 23.01 | 23.35 | 22.92 | 2,991,700 | 425,200 | 61.0 |
| 18/06/2025 |
23.01
|
21,794,300 | 23.26 | 23.35 | 23.01 | 1,269,200 | 956,000 | 7.4 |
| 17/06/2025 |
23.26
|
16,346,700 | 23.31 | 23.35 | 23.06 | 2,542,100 | 1,420,700 | 26.7 |
| 16/06/2025 |
23.26
|
16,823,100 | 22.53 | 23.26 | 22.53 | 2,384,700 | 995,000 | 32.9 |
| 13/06/2025 |
22.57
|
35,039,900 | 22.92 | 22.96 | 22.48 | 1,033,200 | 1,066,200 | -0.7 |
| 12/06/2025 |
23.06
|
13,812,400 | 23.01 | 23.26 | 22.96 | 283,000 | 1,142,400 | -20.4 |
| 11/06/2025 |
22.92
|
12,900,900 | 22.82 | 23.01 | 22.77 | 4,281,200 | 545,900 | 87.8 |
| 10/06/2025 |
22.77
|
13,479,500 | 22.82 | 22.96 | 22.72 | 38,300 | 957,300 | -21.5 |
| 09/06/2025 |
22.77
|
15,704,100 | 23.06 | 23.11 | 22.77 | 181,500 | 219,800 | -0.9 |
| 06/06/2025 |
23.01
|
28,033,000 | 23.31 | 23.40 | 23.01 | 594,700 | 2,130,200 | -36.5 |
| 05/06/2025 |
23.35
|
24,655,300 | 23.60 | 23.70 | 23.31 | 1,890,000 | 932,400 | 23.2 |
| 04/06/2025 |
23.60
|
19,435,500 | 24.09 | 24.09 | 23.55 | 142,200 | 243,900 | -2.5 |
| 03/06/2025 |
23.89
|
58,587,500 | 23.50 | 24.23 | 23.50 | 3,542,100 | 2,471,500 | 25.8 |
| 02/06/2025 |
23.11
|
12,057,800 | 22.77 | 23.11 | 22.77 | 560,200 | 324,500 | 5.6 |
| 30/05/2025 |
22.87
|
19,752,200 | 22.92 | 23.35 | 22.82 | 1,825,000 | 1,496,500 | 7.6 |
| 29/05/2025 |
22.92
|
14,889,300 | 23.26 | 23.31 | 22.92 | 39,800 | 524,900 | -11.4 |
| 28/05/2025 |
23.11
|
24,600,300 | 23.35 | 23.60 | 22.96 | 415,500 | 2,845,400 | -58.2 |
| 27/05/2025 |
23.11
|
24,420,300 | 23.11 | 23.40 | 22.92 | 398,800 | 2,560,900 | -51.4 |
| 26/05/2025 |
23.01
|
20,912,800 | 22.87 | 23.01 | 22.23 | 928,700 | 1,162,000 | -5.2 |
| 23/05/2025 |
22.77
|
16,226,300 | 22.82 | 22.96 | 22.67 | 435,800 | 2,033,600 | -37.4 |
| 22/05/2025 |
22.77
|
27,664,700 | 22.77 | 23.31 | 22.67 | 1,198,700 | 4,101,130 | 0 |
| 21/05/2025 |
22.77
|
24,381,300 | 22.96 | 23.11 | 22.67 | 385,900 | 2,029,500 | -38.4 |
| 20/05/2025 |
22.92
|
15,335,600 | 22.82 | 23.06 | 22.72 | 325,900 | 1,647,200 | -31.0 |
| 19/05/2025 |
22.77
|
19,744,300 | 22.96 | 23.11 | 22.77 | 878,110 | 1,846,397 | 0 |
| 16/05/2025 |
23.11
|
30,215,900 | 23.35 | 23.79 | 23.11 | 268,800 | 2,601,700 | 0 |
| 15/05/2025 |
23.31
|
23,847,200 | 23.55 | 23.65 | 23.26 | 1,557,850 | 1,118,164 | 0 |
| 14/05/2025 |
23.31
|
36,621,500 | 22.87 | 23.60 | 22.72 | 5,224,538 | 3,889,480 | 0 |
| 13/05/2025 |
22.82
|
25,553,900 | 22.96 | 23.31 | 22.77 | 1,393,700 | 4,062,800 | 0 |
| 12/05/2025 |
22.62
|
20,022,500 | 22.53 | 22.62 | 22.28 | 1,509,100 | 2,768,100 | 0 |
| 09/05/2025 |
22.38
|
15,341,500 | 22.62 | 22.72 | 22.33 | 516,100 | 3,426,500 | 0 |
| 08/05/2025 |
22.53
|
18,519,000 | 22.38 | 22.72 | 22.18 | 1,518,700 | 3,769,700 | 0 |
| 07/05/2025 |
22.28
|
18,326,200 | 22.57 | 22.57 | 22.18 | 806,300 | 2,881,700 | 0 |
| 06/05/2025 |
22.57
|
16,475,000 | 22.62 | 22.92 | 22.53 | 1,007,000 | 59,900 | 0 |
| 05/05/2025 |
22.53
|
9,314,500 | 22.82 | 22.87 | 22.43 | 90,300 | 744,600 | 0 |
| 29/04/2025 |
22.38
|
9,778,300 | 22.57 | 22.57 | 22.38 | 56,811 | 1,164,000 | -25.5 |
| 28/04/2025 |
22.48
|
12,060,400 | 22.33 | 22.57 | 22.23 | 1,087,200 | 460,031 | 14.4 |
| 25/04/2025 |
22.23
|
15,312,300 | 22.62 | 22.62 | 22.23 | 751,750 | 1,128,777 | -8.7 |
| 24/04/2025 |
22.43
|
17,946,000 | 22.33 | 22.57 | 22.09 | 993,403 | 131,160 | 19.8 |
| 23/04/2025 |
22.18
|
13,492,900 | 22.38 | 22.38 | 22.04 | 343,400 | 278,126 | 1.5 |
| 22/04/2025 |
21.70
|
48,457,200 | 21.94 | 22.33 | 20.77 | 2,931,796 | 3,312,943 | -8.4 |
| 21/04/2025 |
22.33
|
18,530,600 | 22.82 | 22.92 | 22.28 | 425,474 | 1,120,900 | -16.3 |
| 18/04/2025 |
22.77
|
26,355,500 | 22.72 | 23.35 | 22.67 | 557,951 | 643,164 | -2.0 |
| 17/04/2025 |
22.53
|
18,654,800 | 22.23 | 22.77 | 22.23 | 1,713,081 | 4,036,946 | -53.3 |
| 16/04/2025 |
22.43
|
18,889,600 | 22.82 | 23.01 | 22.43 | 72,900 | 460,037 | -9.0 |
| 15/04/2025 |
22.72
|
26,171,500 | 23.21 | 23.40 | 22.62 | 74,418 | 1,556,092 | -35.0 |
| 14/04/2025 |
23.50
|
36,800,400 | 23.11 | 23.50 | 22.82 | 2,156,780 | 2,970,740 | -18.8 |
| 11/04/2025 |
22.87
|
65,051,200 | 22.43 | 22.87 | 21.84 | 4,514,877 | 10,065,119 | -125.8 |
| 10/04/2025 |
21.45
|
5,220,200 | 21.45 | 21.45 | 21.45 | 350,000 | 4,072,376 | -81.9 |
| 09/04/2025 |
20.09
|
73,685,900 | 20.09 | 21.50 | 20.09 | 6,635,334 | 3,506,999 | 64.7 |
| 08/04/2025 |
21.55
|
31,521,000 | 22.43 | 22.53 | 21.55 | 1,095,563 | 3,194,865 | -46.9 |
| 04/04/2025 |
23.16
|
82,040,000 | 22.33 | 23.26 | 22.33 | 4,132,660 | 16,235,611 | -278.8 |
| 03/04/2025 |
23.99
|
54,284,800 | 24.57 | 25.16 | 23.99 | 1,379,120 | 11,166,100 | -243.5 |
| 02/04/2025 |
25.79
|
15,569,000 | 25.50 | 25.84 | 25.45 | 811,000 | 2,053,380 | -32.5 |
| 01/04/2025 |
25.40
|
18,403,500 | 25.55 | 25.60 | 25.16 | 62,535 | 6,492,057 | -167.3 |
| 31/03/2025 |
25.35
|
19,494,500 | 25.50 | 25.70 | 25.35 | 633,920 | 3,632,211 | -78.5 |
| 28/03/2025 |
25.70
|
17,622,200 | 25.70 | 25.89 | 25.40 | 52,204 | 346,206 | -7.7 |
| 27/03/2025 |
25.65
|
15,067,400 | 25.84 | 25.94 | 25.65 | 49,530 | 427,253 | -10.0 |
| 26/03/2025 |
25.84
|
26,160,400 | 26.23 | 26.38 | 25.74 | 1,110,420 | 1,189,978 | -2.1 |
| 25/03/2025 |
26.23
|
23,603,700 | 26.62 | 26.77 | 26.23 | 0 | 0 | 0 |
| 24/03/2025 |
26.48
|
24,444,800 | 26.09 | 26.48 | 25.84 | 1,880,100 | 2,851,567 | -25.7 |
| 21/03/2025 |
25.94
|
21,205,500 | 25.94 | 26.18 | 25.84 | 0 | 0 | 0 |
| 20/03/2025 |
25.89
|
19,539,500 | 25.99 | 26.18 | 25.74 | 41,220 | 3,085,647 | -80.9 |
| 19/03/2025 |
25.89
|
24,310,900 | 26.04 | 26.18 | 25.84 | 637,200 | 4,065,047 | -91.2 |
| 18/03/2025 |
26.13
|
29,540,500 | 26.43 | 26.77 | 26.13 | 1,713,043 | 5,459,973 | -101.8 |
| 17/03/2025 |
26.33
|
18,091,800 | 26.43 | 26.48 | 26.18 | 2,081,932 | 1,561,447 | 14.2 |
| 14/03/2025 |
26.28
|
29,000,300 | 26.33 | 26.52 | 26.13 | 5,142,997 | 3,821,900 | 35.7 |
| 13/03/2025 |
26.28
|
50,816,000 | 26.09 | 26.72 | 25.79 | 7,188,725 | 2,398,774 | 129.4 |
| 12/03/2025 |
26.04
|
26,789,200 | 26.18 | 26.28 | 25.89 | 1,100,128 | 3,171,860 | -55.3 |
| 11/03/2025 |
26.04
|
26,426,500 | 25.70 | 26.04 | 25.70 | 2,224,865 | 2,733,972 | -13.5 |
| 10/03/2025 |
25.99
|
45,642,300 | 26.33 | 26.57 | 25.84 | 1,171,915 | 5,139,158 | -107.0 |
| 07/03/2025 |
26.23
|
22,896,800 | 26.43 | 26.48 | 26.13 | 2,077,800 | 2,931,390 | -23.0 |
| 06/03/2025 |
26.23
|
44,988,800 | 25.55 | 26.28 | 25.55 | 1,621,717 | 3,807,253 | -57.7 |
| 05/03/2025 |
25.45
|
27,564,200 | 25.74 | 25.99 | 25.45 | 2,856,530 | 2,042,420 | 21.4 |
| 04/03/2025 |
25.70
|
24,072,400 | 25.79 | 25.94 | 25.45 | 147,811 | 2,298,705 | -56.6 |
| 03/03/2025 |
25.94
|
25,645,100 | 25.65 | 26.13 | 25.50 | 1,534,403 | 784,005 | 20.0 |
| 28/02/2025 |
25.65
|
41,396,500 | 25.55 | 26.13 | 25.55 | 1,109,520 | 2,094,919 | -25.9 |
| 27/02/2025 |
25.45
|
17,996,300 | 25.31 | 25.45 | 24.96 | 221,400 | 1,022,452 | -20.7 |
| 26/02/2025 |
25.21
|
25,212,900 | 25.21 | 25.45 | 24.96 | 827,419 | 2,124,250 | -33.4 |
| 25/02/2025 |
25.21
|
28,069,100 | 25.26 | 25.55 | 25.11 | 911,120 | 1,486,355 | -14.9 |
| 24/02/2025 |
25.21
|
25,063,000 | 24.67 | 25.21 | 24.62 | 2,263,976 | 1,910,138 | 8.8 |
| 21/02/2025 |
24.72
|
11,577,200 | 24.57 | 24.77 | 24.53 | 1,132,301 | 434,156 | 17.7 |
| 20/02/2025 |
24.62
|
13,806,600 | 24.82 | 24.92 | 24.62 | 65,450 | 2,365,305 | -58.3 |