| 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) |
-1.35 | -3.83% | 85,800 | 4,800 | 0 |
33
35.65
33
|
|
2 tháng
(2026-02-27) |
-2.10 | -5.83% | 149,800 | 2,900 | -0.0 |
33
36.50
33
|
|
3 tháng
(2026-01-28) |
-2.10 | -5.83% | 170,100 | 1,100 | -0.1 |
33
36.50
33
|
|
6 tháng
(2025-10-30) |
-3.33 | -8.95% | 260,900 | -2,300 | -0.2 |
33
37.90
33
|
|
12 tháng
(2025-05-05) |
-4.07 | -10.72% | 1,096,200 | -447,800 | -16.9 |
33
39.80
33
|
|
24 tháng
(2024-05-08) |
-1.39 | -3.94% | 1,707,200 | -436,815 | -16.4 |
33
40.37
33
|
|
36 tháng
(2023-05-15) |
5.24 | 18.28% | 2,551,200 | -251,415 | -9.4 |
28.32
40.37
33
|
|
60 tháng
(2021-05-24) |
14.05 | 70.75% | 7,047,700 | 46,605 | 3.7 |
18.58
40.37
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2025 |
36.89
|
100 | 36.89 | 36.89 | 36.89 | 0 | 0 | 0 |
| 27/11/2025 |
36.70
|
2,000 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 |
| 26/11/2025 |
36.75
|
200 | 37.09 | 37.09 | 36.75 | 0 | 200 | -0.0 |
| 25/11/2025 |
36.75
|
200 | 36.75 | 36.75 | 36.75 | 0 | 0 | 0 |
| 24/11/2025 |
36.75
|
2,000 | 36.75 | 36.75 | 36.75 | 0 | 0 | 0 |
| 21/11/2025 |
36.75
|
500 | 37.09 | 37.09 | 36.75 | 0 | 300 | -0.0 |
| 20/11/2025 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 |
| 19/11/2025 |
36.80
|
100 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 |
| 18/11/2025 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 |
| 17/11/2025 |
36.80
|
3,700 | 37.19 | 37.43 | 36.80 | 0 | 0 | 0 |
| 14/11/2025 |
37.09
|
0 | 37.09 | 37.09 | 37.09 | 0 | 0 | 0 |
| 13/11/2025 |
37.09
|
3,100 | 36.99 | 37.09 | 36.99 | 0 | 0 | 0 |
| 12/11/2025 |
36.99
|
2,200 | 37.09 | 37.09 | 36.99 | 0 | 0 | 0 |
| 11/11/2025 |
36.80
|
1,300 | 36.99 | 36.99 | 36.80 | 0 | 100 | -0.0 |
| 10/11/2025 |
36.99
|
100 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 |
| 07/11/2025 |
36.99
|
4,200 | 36.99 | 36.99 | 36.75 | 0 | 0 | 0 |
| 06/11/2025 |
36.60
|
100 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 |
| 05/11/2025 |
36.55
|
600 | 37.09 | 37.09 | 36.55 | 0 | 0 | 0 |
| 04/11/2025 |
36.60
|
200 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 |
| 03/11/2025 |
36.60
|
600 | 36.99 | 36.99 | 36.60 | 0 | 0 | 0 |
| 31/10/2025 |
36.99
|
200 | 36.55 | 36.99 | 36.55 | 100 | 0 | 0.0 |
| 30/10/2025 |
37.23
|
1,400 | 36.99 | 37.23 | 36.99 | 0 | 400 | -0.0 |
| 29/10/2025 |
36.99
|
1,300 | 36.94 | 36.99 | 36.94 | 300 | 500 | -0.0 |
| 28/10/2025 |
36.94
|
1,200 | 36.50 | 36.94 | 36.50 | 0 | 0 | 0 |
| 27/10/2025 |
36.55
|
300 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 |
| 24/10/2025 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 |
| 23/10/2025 |
36.50
|
100 | 36.50 | 36.50 | 36.50 | 0 | 100 | -0.0 |
| 22/10/2025 |
37.19
|
300 | 37.19 | 37.19 | 37.19 | 0 | 0 | 0 |
| 21/10/2025 |
36.94
|
200 | 36.94 | 36.94 | 36.94 | 100 | 0 | 0.0 |
| 20/10/2025 |
36.75
|
4,900 | 36.80 | 36.80 | 36.75 | 700 | 1,700 | -0.0 |
| 17/10/2025 |
36.75
|
2,600 | 36.84 | 36.89 | 36.75 | 0 | 800 | -0.0 |
| 16/10/2025 |
36.89
|
3,100 | 36.89 | 36.89 | 36.89 | 0 | 1,000 | -0.0 |
| 15/10/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 |
| 14/10/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 |
| 13/10/2025 |
36.99
|
11,700 | 37.48 | 37.48 | 36.99 | 0 | 4,100 | -0.2 |
| 10/10/2025 |
36.89
|
6,800 | 36.99 | 36.99 | 36.89 | 0 | 100 | -0.0 |
| 09/10/2025 |
36.99
|
6,000 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 |
| 08/10/2025 |
36.99
|
8,100 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 |
| 07/10/2025 |
36.99
|
900 | 38.35 | 38.35 | 36.99 | 400 | 100 | 0.0 |
| 06/10/2025 |
36.99
|
3,000 | 37.57 | 37.67 | 36.99 | 100 | 200 | -0.0 |
| 03/10/2025 |
36.99
|
2,400 | 36.99 | 36.99 | 36.80 | 0 | 100 | -0.0 |
| 02/10/2025 |
36.80
|
2,200 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 |
| 01/10/2025 |
36.80
|
8,400 | 36.94 | 36.99 | 36.80 | 0 | 5,900 | -0.2 |
| 30/09/2025 |
36.99
|
3,300 | 36.55 | 36.99 | 36.50 | 0 | 500 | -0.0 |
| 29/09/2025 |
36.94
|
5,500 | 36.99 | 36.99 | 36.94 | 0 | 500 | -0.0 |
| 26/09/2025 |
36.89
|
0 | 36.89 | 36.89 | 36.89 | 0 | 0 | 0 |
| 25/09/2025 |
36.89
|
900 | 36.50 | 36.89 | 36.50 | 0 | 0 | 0 |
| 24/09/2025 |
36.99
|
500 | 36.55 | 36.99 | 36.55 | 0 | 0 | 0 |
| 23/09/2025 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 |
| 22/09/2025 |
36.70
|
15,600 | 36.50 | 36.70 | 36.50 | 0 | 0 | 0 |
| 19/09/2025 |
36.70
|
1,100 | 36.65 | 36.70 | 36.65 | 0 | 0 | 0 |
| 18/09/2025 |
36.89
|
15,200 | 36.99 | 36.99 | 36.89 | 6,000 | 0 | 0.2 |
| 17/09/2025 |
36.89
|
11,300 | 36.99 | 36.99 | 36.89 | 0 | 0 | 0 |
| 16/09/2025 |
36.89
|
3,200 | 37.04 | 37.04 | 36.89 | 0 | 0 | 0 |
| 15/09/2025 |
37.04
|
100 | 37.04 | 37.04 | 37.04 | 0 | 0 | 0 |
| 12/09/2025 |
36.99
|
4,700 | 36.80 | 36.99 | 36.80 | 1,000 | 0 | 0.0 |
| 11/09/2025 |
36.80
|
700 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 |
| 10/09/2025 |
36.80
|
200 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 |
| 09/09/2025 |
36.80
|
1,000 | 36.89 | 36.89 | 36.80 | 0 | 200 | -0.0 |
| 08/09/2025 |
36.89
|
2,800 | 36.89 | 36.99 | 36.65 | 0 | 100 | -0.0 |
| 05/09/2025 |
37.09
|
400 | 37.28 | 37.28 | 37.09 | 0 | 300 | -0.0 |
| 04/09/2025 |
36.94
|
900 | 36.94 | 36.94 | 36.94 | 0 | 0 | 0 |
| 03/09/2025 |
36.65
|
6,700 | 36.65 | 36.65 | 36.65 | 0 | 6,700 | -0.3 |
| 29/08/2025 |
36.65
|
10,400 | 36.65 | 36.80 | 36.65 | 0 | 2,500 | -0.1 |
| 28/08/2025 |
37.38
|
11,200 | 36.60 | 37.38 | 36.60 | 0 | 200 | 0 |
| 27/08/2025 |
36.65
|
2,300 | 36.70 | 36.75 | 36.65 | 1,100 | 0 | 0.0 |
| 26/08/2025 |
36.70
|
8,800 | 36.89 | 36.89 | 36.70 | 200 | 0 | 0.0 |
| 25/08/2025 |
36.84
|
3,700 | 37.48 | 37.48 | 36.84 | 0 | 0 | 0 |
| 22/08/2025 |
36.84
|
600 | 36.84 | 36.89 | 36.84 | 0 | 0 | 0 |
| 21/08/2025 |
37.48
|
600 | 37.77 | 37.77 | 37.48 | 0 | 0 | 0 |
| 20/08/2025 |
37.77
|
13,600 | 36.55 | 37.77 | 36.55 | 0 | 0 | 0 |
| 19/08/2025 |
36.80
|
4,400 | 36.60 | 37.19 | 36.55 | 0 | 0 | 0 |
| 18/08/2025 |
36.99
|
1,500 | 36.46 | 36.99 | 36.46 | 0 | 0 | 0 |
| 15/08/2025 |
36.70
|
2,500 | 36.84 | 36.84 | 36.60 | 0 | 1,200 | -0.0 |
| 14/08/2025 |
36.65
|
6,600 | 38.16 | 38.16 | 36.55 | 0 | 0 | 0 |
| 13/08/2025 |
38.16
|
2,300 | 36.46 | 38.16 | 36.46 | 0 | 100 | -0.0 |
| 12/08/2025 |
38.26
|
10,700 | 36.80 | 38.26 | 36.50 | 0 | 0 | 0 |
| 11/08/2025 |
36.89
|
900 | 36.89 | 36.89 | 36.75 | 0 | 0 | 0 |
| 08/08/2025 |
36.89
|
5,200 | 36.36 | 36.99 | 36.02 | 0 | 0 | 0 |
| 07/08/2025 |
36.55
|
1,100 | 37.48 | 37.48 | 36.55 | 0 | 0 | 0 |
| 06/08/2025 |
36.50
|
2,700 | 36.60 | 36.60 | 36.50 | 0 | 0 | 0 |
| 05/08/2025 |
37.48
|
0 | 37.48 | 37.48 | 37.48 | 0 | 0 | 0 |
| 04/08/2025 |
37.48
|
27,200 | 37.48 | 37.48 | 37.04 | 0 | 0 | 0 |
| 01/08/2025 |
37.48
|
2,200 | 37.04 | 37.48 | 37.04 | 0 | 0 | 0 |
| 31/07/2025 |
36.99
|
13,300 | 36.99 | 37.19 | 36.99 | 0 | 0 | 0 |
| 30/07/2025 |
36.99
|
1,600 | 36.31 | 36.99 | 36.31 | 0 | 0 | 0 |
| 29/07/2025 |
36.99
|
3,300 | 36.75 | 36.99 | 36.70 | 200 | 0 | 0.0 |
| 28/07/2025 |
36.75
|
17,800 | 36.31 | 36.89 | 36.31 | 0 | 17,000 | -0.6 |
| 25/07/2025 |
36.31
|
2,700 | 36.26 | 36.50 | 36.21 | 0 | 0 | 0 |
| 24/07/2025 |
36.21
|
1,400 | 36.21 | 36.21 | 36.21 | 0 | 0 | 0 |
| 23/07/2025 |
36.50
|
4,700 | 36.41 | 36.50 | 36.02 | 0 | 0 | 0 |
| 22/07/2025 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 |
| 21/07/2025 |
36.50
|
900 | 36.55 | 36.99 | 36.50 | 0 | 0 | 0 |
| 18/07/2025 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 |
| 17/07/2025 |
36.50
|
300 | 36.55 | 36.55 | 36.50 | 0 | 0 | 0 |
| 16/07/2025 |
36.36
|
3,600 | 36.41 | 36.41 | 36.36 | 1,000 | 0 | 0.0 |
| 15/07/2025 |
36.36
|
1,900 | 36.55 | 36.55 | 36.31 | 0 | 0 | 0 |
| 14/07/2025 |
36.55
|
1,300 | 36.55 | 36.55 | 36.55 | 100 | 0 | 0.0 |
| 11/07/2025 |
36.89
|
6,500 | 36.84 | 36.94 | 36.50 | 0 | 0 | 0 |
| 10/07/2025 |
36.07
|
900 | 36.55 | 36.55 | 36.07 | 0 | 500 | 0 |