| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.60 | 4.70% | 299,547,700 | 900,500 | 36.4 |
34.05
38
34.95
|
|
2 tháng
(2025-11-28) |
1.90 | 5.63% | 525,285,000 | 6,344,200 | 227.1 |
32
38
34.95
|
|
3 tháng
(2025-10-29) |
-0.75 | -2.06% | 759,733,300 | -1,225,800 | -23.5 |
32
38
34.95
|
|
6 tháng
(2025-07-31) |
2.53 | 7.63% | 2,273,294,700 | -8,041,570 | -346.9 |
32
41.30
34.95
|
|
12 tháng
(2025-02-03) |
11.93 | 50.28% | 4,601,086,900 | -11,964,416 | -699.8 |
22.99
41.30
34.95
|
|
24 tháng
(2024-02-07) |
18.03 | 102.32% | 7,436,769,600 | -13,566,924 | -1,067.5 |
17.62
41.30
34.95
|
|
36 tháng
(2023-02-13) |
23.08 | 183.71% | 8,521,504,500 | -13,825,385 | -1,074.4 |
12.38
41.30
34.95
|
|
60 tháng
(2021-02-22) |
17.42 | 95.51% | 13,638,683,700 | -13,962,055 | -1,077.7 |
9.78
41.30
34.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
38.48
|
35,382,100 | 38.92 | 39.89 | 38.48 | 2,410,700 | 5,634,700 | -129.6 |
| 04/09/2025 |
38.58
|
16,817,900 | 38.58 | 38.92 | 38.38 | 508,700 | 1,557,700 | -41.4 |
| 03/09/2025 |
38.58
|
13,486,800 | 39.02 | 39.07 | 38.43 | 1,579,700 | 509,000 | 43.0 |
| 29/08/2025 |
38.58
|
23,178,500 | 39.07 | 39.21 | 38.58 | 479,400 | 2,381,800 | -75.9 |
| 28/08/2025 |
38.58
|
18,621,100 | 38.58 | 38.58 | 37.80 | 2,141,640 | 652,610 | 0 |
| 27/08/2025 |
37.94
|
25,051,600 | 38.48 | 39.65 | 37.90 | 750,100 | 1,851,400 | -43.8 |
| 26/08/2025 |
38.33
|
29,545,200 | 37.02 | 38.38 | 36.00 | 1,832,200 | 677,700 | 43.9 |
| 25/08/2025 |
36.58
|
39,313,700 | 38.53 | 38.63 | 36.34 | 1,030,200 | 2,248,600 | -46.0 |
| 22/08/2025 |
37.99
|
53,106,000 | 39.45 | 40.04 | 37.65 | 1,943,600 | 779,600 | 46.9 |
| 21/08/2025 |
40.48
|
37,569,600 | 40.23 | 41.40 | 39.94 | 1,746,100 | 2,619,800 | -37.0 |
| 20/08/2025 |
39.45
|
52,927,800 | 39.41 | 39.84 | 37.90 | 1,947,900 | 2,195,100 | -9.1 |
| 19/08/2025 |
38.19
|
37,483,600 | 37.26 | 38.43 | 37.12 | 195,100 | 45,800 | 5.7 |
| 18/08/2025 |
36.97
|
21,688,500 | 37.21 | 37.65 | 36.68 | 2,420,000 | 2,420,000 | 0 |
| 15/08/2025 |
36.63
|
31,153,200 | 37.90 | 37.94 | 36.63 | 679,600 | 2,581,700 | -71.6 |
| 14/08/2025 |
37.41
|
38,004,200 | 36.78 | 38.19 | 36.78 | 4,322,800 | 4,517,900 | -7.5 |
| 13/08/2025 |
36.53
|
27,538,600 | 36.82 | 37.02 | 35.95 | 0 | 0 | 0 |
| 12/08/2025 |
36.73
|
22,622,400 | 36.82 | 37.02 | 36.24 | 2,300 | 0 | 0.1 |
| 11/08/2025 |
36.78
|
24,602,200 | 36.97 | 37.46 | 36.63 | 0 | 0 | 0 |
| 08/08/2025 |
36.87
|
31,007,000 | 37.75 | 37.75 | 36.43 | 49,100 | 0 | 1.9 |
| 07/08/2025 |
37.41
|
30,075,200 | 37.51 | 37.90 | 36.82 | 0 | 2,400 | -0.1 |
| 06/08/2025 |
37.21
|
30,371,700 | 37.02 | 37.99 | 36.24 | 0 | 0 | 0 |
| 05/08/2025 |
36.05
|
92,362,100 | 34.88 | 36.82 | 34.88 | 0 | 49,000 | -1.9 |
| 04/08/2025 |
34.44
|
23,096,800 | 33.22 | 34.44 | 33.12 | 0 | 100 | -0.0 |
| 01/08/2025 |
33.22
|
20,619,700 | 33.27 | 33.80 | 33.17 | 46,600 | 0 | 1.6 |
| 31/07/2025 |
33.12
|
26,760,600 | 33.71 | 34.10 | 32.93 | 0 | 0 | 0 |
| 30/07/2025 |
33.61
|
30,546,900 | 33.27 | 33.71 | 32.83 | 16,800 | 0 | 0.6 |
| 29/07/2025 |
33.03
|
45,002,200 | 34.83 | 34.83 | 33.03 | 0 | 94,000 | -3.2 |
| 28/07/2025 |
34.68
|
30,577,800 | 34.34 | 34.92 | 34.29 | 1,000 | 0 | 0.0 |
| 25/07/2025 |
34.29
|
18,898,200 | 34.19 | 34.29 | 34.05 | 0 | 16,800 | -0.6 |
| 24/07/2025 |
34.15
|
19,279,700 | 34.15 | 34.68 | 34.05 | 8,700 | 1,000 | 0.3 |
| 23/07/2025 |
34.10
|
27,862,300 | 34.49 | 34.54 | 34.00 | 22,600 | 8,700 | 0.5 |
| 22/07/2025 |
34.44
|
26,975,100 | 34.24 | 34.54 | 34.00 | 24,900 | 10,100 | 0.5 |
| 21/07/2025 |
34.54
|
23,119,500 | 35.36 | 35.56 | 34.44 | 0 | 0 | 0 |
| 18/07/2025 |
35.31
|
36,570,000 | 34.24 | 35.56 | 34.15 | 0 | 12,500 | -0.5 |
| 17/07/2025 |
34.24
|
16,136,500 | 34.49 | 34.68 | 34.19 | 0 | 25,000 | -0.9 |
| 16/07/2025 |
34.34
|
15,009,100 | 33.90 | 34.54 | 33.71 | 0 | 0 | 0 |
| 15/07/2025 |
33.90
|
18,005,600 | 34.24 | 34.83 | 33.90 | 67,900 | 30,000 | 1.4 |
| 14/07/2025 |
34.19
|
18,132,100 | 34.05 | 34.19 | 33.41 | 400 | 0 | 0.0 |
| 11/07/2025 |
34.05
|
18,592,100 | 33.90 | 34.58 | 33.90 | 1,200,500 | 1,225,000 | 0 |
| 10/07/2025 |
33.90
|
14,459,300 | 34.00 | 34.10 | 33.76 | 1,598,100 | 1,666,000 | 0 |
| 09/07/2025 |
34.00
|
31,885,200 | 34.54 | 34.68 | 33.80 | 1,034,410 | 1,034,100 | 0 |
| 08/07/2025 |
34.39
|
12,974,100 | 34.39 | 34.63 | 34.19 | 15,550,100 | 15,549,900 | 0.0 |
| 07/07/2025 |
34.39
|
12,244,900 | 34.29 | 34.54 | 34.19 | 35,000 | 1,000 | 1.2 |
| 04/07/2025 |
34.05
|
12,159,000 | 33.95 | 34.10 | 33.76 | 353,300 | 352,500 | 0.0 |
| 03/07/2025 |
33.95
|
22,273,300 | 34.24 | 34.39 | 33.90 | 600,000 | 600,000 | 0 |
| 02/07/2025 |
34.10
|
16,948,700 | 33.61 | 34.19 | 33.56 | 300,000 | 335,000 | -1.2 |
| 01/07/2025 |
33.51
|
12,545,400 | 33.32 | 33.66 | 33.17 | 844,273 | 845,073 | -0.0 |
| 30/06/2025 |
33.32
|
13,910,000 | 33.22 | 33.80 | 33.12 | 331,500 | 331,500 | 0 |
| 27/06/2025 |
33.07
|
9,837,600 | 33.22 | 33.37 | 32.98 | 56,900 | 56,900 | 0 |
| 26/06/2025 |
33.17
|
12,610,700 | 33.12 | 33.56 | 32.93 | 1,032,600 | 1,016,300 | 0.6 |
| 25/06/2025 |
32.93
|
13,115,100 | 33.27 | 33.37 | 32.93 | 503,000 | 500,000 | 0.1 |
| 24/06/2025 |
33.12
|
25,166,100 | 33.17 | 33.85 | 32.83 | 1,100 | 400 | 0.0 |
| 23/06/2025 |
32.93
|
18,895,500 | 32.73 | 33.12 | 32.54 | 2,306,900 | 2,323,200 | -0.5 |
| 20/06/2025 |
33.12
|
17,106,000 | 33.32 | 33.95 | 33.03 | 1,582,400 | 1,585,000 | -0.1 |
| 19/06/2025 |
33.12
|
23,284,100 | 31.95 | 33.12 | 31.95 | 1,027,400 | 1,028,400 | -0.0 |
| 18/06/2025 |
31.95
|
17,756,300 | 31.56 | 32.49 | 31.37 | 400,000 | 400,000 | 0 |
| 17/06/2025 |
31.56
|
17,962,300 | 31.71 | 31.76 | 31.22 | 494,700 | 494,800 | -0.0 |
| 16/06/2025 |
31.47
|
23,148,300 | 30.20 | 31.52 | 30.15 | 0 | 0 | 0 |
| 13/06/2025 |
30.39
|
27,415,200 | 29.91 | 30.69 | 29.71 | 818,100 | 818,100 | 0 |
| 12/06/2025 |
30.15
|
24,550,800 | 29.57 | 30.35 | 29.47 | 1,100 | 0 | 0.0 |
| 11/06/2025 |
29.32
|
6,090,700 | 29.57 | 29.57 | 29.18 | 361,400 | 360,000 | 0.0 |
| 10/06/2025 |
29.27
|
15,103,700 | 29.18 | 29.71 | 29.08 | 49,500 | 900 | 1.5 |
| 09/06/2025 |
28.98
|
17,719,700 | 29.52 | 29.66 | 29.03 | 315,300 | 316,400 | -0.0 |
| 06/06/2025 |
29.52
|
28,354,600 | 30.20 | 30.20 | 29.52 | 70,500 | 70,000 | 0.0 |
| 05/06/2025 |
30.30
|
15,787,800 | 30.54 | 30.78 | 30.25 | 144,500 | 194,500 | -1.6 |
| 04/06/2025 |
30.54
|
15,682,100 | 30.88 | 30.88 | 30.39 | 1,362,800 | 1,360,000 | 0.1 |
| 03/06/2025 |
30.78
|
23,860,200 | 30.10 | 31.08 | 30.10 | 107,700 | 108,200 | -0.0 |
| 02/06/2025 |
30.05
|
13,955,600 | 29.62 | 30.15 | 29.42 | 159,100 | 150,100 | 0.3 |
| 30/05/2025 |
29.66
|
9,979,500 | 30.01 | 30.01 | 29.66 | 797,100 | 797,100 | 0 |
| 29/05/2025 |
30.01
|
14,712,100 | 29.71 | 30.01 | 29.52 | 4,748,300 | 4,749,100 | -0.0 |
| 28/05/2025 |
29.71
|
18,570,300 | 29.91 | 30.01 | 29.47 | 755,300 | 766,300 | -0.3 |
| 27/05/2025 |
29.81
|
23,572,600 | 29.81 | 30.44 | 29.57 | 0 | 0 | 0 |
| 26/05/2025 |
29.57
|
20,226,200 | 29.37 | 29.57 | 28.74 | 380,000 | 380,000 | 0 |
| 23/05/2025 |
29.37
|
17,854,600 | 29.76 | 29.81 | 29.03 | 731,100 | 710,800 | 0.6 |
| 22/05/2025 |
29.71
|
28,001,500 | 29.86 | 30.39 | 29.52 | 700 | 500 | 0 |
| 21/05/2025 |
30.10
|
19,486,900 | 30.20 | 30.59 | 29.91 | 263,500 | 262,100 | 0.0 |
| 20/05/2025 |
30.15
|
38,192,300 | 28.74 | 30.30 | 28.74 | 1,002,100 | 1,022,000 | -0.6 |
| 19/05/2025 |
28.74
|
20,464,800 | 28.45 | 29.18 | 28.35 | 7,000 | 2,127 | 0 |
| 16/05/2025 |
28.69
|
20,031,000 | 29.13 | 29.13 | 28.50 | 942,400 | 908,600 | 0 |
| 15/05/2025 |
29.13
|
17,783,500 | 29.13 | 29.42 | 28.79 | 648,580 | 606,780 | 0 |
| 14/05/2025 |
29.08
|
19,728,500 | 28.59 | 29.71 | 28.54 | 27,900 | 2,000 | 0 |
| 13/05/2025 |
28.64
|
13,206,500 | 28.74 | 28.93 | 28.40 | 5,400 | 2,000 | 0 |
| 12/05/2025 |
28.64
|
46,701,100 | 26.94 | 28.69 | 26.89 | 5,400 | 86,000 | 0 |
| 09/05/2025 |
26.89
|
18,296,500 | 26.60 | 27.28 | 26.55 | 0 | 25,900 | 0 |
| 08/05/2025 |
26.69
|
18,382,100 | 26.30 | 26.74 | 26.16 | 4,400 | 0 | 0 |
| 07/05/2025 |
26.25
|
12,557,800 | 26.16 | 26.40 | 25.91 | 3,100 | 8,500 | 0 |
| 06/05/2025 |
26.16
|
24,407,100 | 25.82 | 26.50 | 25.72 | 12,600 | 3,000 | 0 |
| 05/05/2025 |
25.82
|
9,048,300 | 25.96 | 25.96 | 25.48 | 0 | 1,300 | 0 |
| 29/04/2025 |
25.62
|
18,134,300 | 25.33 | 25.91 | 25.33 | 304,700 | 304,800 | -0.0 |
| 28/04/2025 |
25.33
|
11,163,200 | 25.33 | 25.43 | 25.13 | 924,300 | 935,700 | -0.3 |
| 25/04/2025 |
25.28
|
19,491,800 | 25.28 | 25.38 | 24.74 | 1,012,500 | 804,000 | 0 |
| 24/04/2025 |
25.09
|
8,915,900 | 25.33 | 25.43 | 25.04 | 199,200 | 181,500 | 0.5 |
| 23/04/2025 |
25.43
|
18,232,600 | 25.09 | 25.62 | 24.50 | 589,600 | 586,600 | 0.1 |
| 22/04/2025 |
24.50
|
29,523,500 | 24.60 | 24.99 | 23.33 | 5,556,300 | 5,764,300 | -5.1 |
| 21/04/2025 |
25.09
|
12,192,200 | 25.33 | 25.62 | 24.94 | 145,300 | 17,700 | -0.5 |
| 18/04/2025 |
25.33
|
16,887,000 | 25.82 | 25.82 | 25.33 | 1,388,213 | 126,000 | 33.4 |
| 17/04/2025 |
25.33
|
14,259,300 | 24.94 | 25.33 | 24.89 | 1,618,500 | 376,500 | 0.1 |
| 16/04/2025 |
25.13
|
18,147,100 | 25.48 | 25.77 | 25.09 | 2,874,600 | 1,026,700 | 22.2 |
| 15/04/2025 |
25.33
|
21,183,400 | 25.38 | 25.67 | 25.13 | 2,860,400 | 3,598,813 | -30.1 |
| 14/04/2025 |
25.86
|
19,905,300 | 25.91 | 26.01 | 25.43 | 651,008 | 1,242,100 | -15.5 |