| 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) |
-0.30 | -1.01% | 6,387,700 | -109,300 | 0 |
29.30
29.80
29.80
|
|
2 tháng
(2026-02-27) |
0.40 | 1.38% | 12,743,900 | -89,300 | 1.4 |
28.55
30.80
29.80
|
|
3 tháng
(2026-01-28) |
-4.55 | -13.38% | 17,879,500 | 198,300 | 10.9 |
28.55
35.70
29.80
|
|
6 tháng
(2025-10-30) |
-2.87 | -8.88% | 28,670,000 | 153,800 | 9.3 |
24.86
35.70
29.80
|
|
12 tháng
(2025-05-05) |
-1.03 | -3.37% | 46,778,100 | 168,800 | 9.9 |
24.86
35.70
29.80
|
|
24 tháng
(2024-05-08) |
3.46 | 13.31% | 73,121,300 | 174,549 | 10.3 |
24.86
35.70
29.80
|
|
36 tháng
(2023-05-15) |
7.17 | 32.21% | 107,595,900 | 182,049 | 10.8 |
20.76
35.70
29.80
|
|
60 tháng
(2021-05-24) |
14.36 | 95.22% | 135,931,500 | 178,683 | 10.4 |
13.44
35.70
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2025 |
26.93
|
173,700 | 24.54 | 27.06 | 24.54 | 0 | 0 | 0 |
| 27/11/2025 |
25.44
|
9,500 | 25.62 | 25.62 | 25.17 | 300 | 0 | 0.0 |
| 26/11/2025 |
25.17
|
23,800 | 25.17 | 25.17 | 25.08 | 0 | 0 | 0 |
| 25/11/2025 |
25.17
|
25,000 | 25.08 | 25.17 | 23.55 | 100 | 2,600 | -0.1 |
| 24/11/2025 |
25.13
|
119,700 | 25.62 | 26.07 | 25.13 | 0 | 400 | -0.0 |
| 21/11/2025 |
25.17
|
24,100 | 25.89 | 25.89 | 25.17 | 0 | 0 | 0 |
| 20/11/2025 |
25.89
|
6,500 | 25.80 | 25.94 | 25.80 | 0 | 0 | 0 |
| 19/11/2025 |
25.89
|
66,200 | 25.62 | 25.89 | 25.62 | 0 | 0 | 0 |
| 18/11/2025 |
25.89
|
56,000 | 25.62 | 26.07 | 25.62 | 0 | 0 | 0 |
| 17/11/2025 |
25.40
|
26,700 | 26.30 | 26.30 | 25.35 | 0 | 0 | 0 |
| 14/11/2025 |
26.30
|
126,000 | 26.97 | 26.97 | 26.30 | 0 | 6,800 | -0.2 |
| 13/11/2025 |
27.60
|
71,400 | 26.34 | 27.60 | 26.34 | 0 | 0 | 0 |
| 12/11/2025 |
26.16
|
193,500 | 26.52 | 27.87 | 26.07 | 0 | 300 | -0.0 |
| 11/11/2025 |
26.88
|
3,600 | 25.17 | 26.97 | 25.17 | 0 | 0 | 0 |
| 10/11/2025 |
25.67
|
140,400 | 26.39 | 26.61 | 25.62 | 800 | 3,200 | -0.1 |
| 07/11/2025 |
27.06
|
2,300 | 27.20 | 28.95 | 27.06 | 0 | 200 | -0.0 |
| 06/11/2025 |
28.86
|
189,300 | 28.50 | 28.86 | 28.14 | 0 | 15,000 | -0.5 |
| 05/11/2025 |
28.50
|
241,600 | 30.03 | 30.03 | 28.50 | 0 | 13,300 | -0.4 |
| 04/11/2025 |
30.16
|
295,300 | 29.85 | 31.29 | 29.26 | 0 | 16,700 | -0.5 |
| 03/11/2025 |
31.47
|
244,300 | 30.57 | 31.47 | 28.86 | 0 | 17,200 | -0.6 |
| 31/10/2025 |
30.93
|
54,500 | 30.12 | 30.93 | 30.07 | 0 | 4,900 | -0.2 |
| 30/10/2025 |
32.32
|
104,000 | 30.57 | 32.32 | 30.39 | 0 | 400 | -0.0 |
| 29/10/2025 |
32.09
|
166,000 | 29.76 | 32.09 | 29.49 | 0 | 900 | -0.0 |
| 28/10/2025 |
31.38
|
137,900 | 30.21 | 31.47 | 30.12 | 0 | 100 | -0.0 |
| 27/10/2025 |
32.36
|
96,300 | 29.94 | 32.36 | 29.94 | 0 | 500 | -0.0 |
| 24/10/2025 |
30.57
|
122,100 | 30.57 | 30.57 | 29.94 | 0 | 300 | -0.0 |
| 23/10/2025 |
31.38
|
71,900 | 31.47 | 31.47 | 30.12 | 0 | 5,200 | -0.2 |
| 22/10/2025 |
31.83
|
142,200 | 30.12 | 31.83 | 30.12 | 0 | 200 | -0.0 |
| 21/10/2025 |
31.47
|
127,900 | 30.39 | 31.56 | 29.35 | 0 | 11,900 | -0.4 |
| 20/10/2025 |
30.12
|
135,300 | 29.85 | 31.02 | 29.49 | 0 | 6,300 | -0.2 |
| 17/10/2025 |
29.58
|
104,500 | 30.12 | 30.12 | 29.58 | 0 | 800 | -0.0 |
| 16/10/2025 |
30.39
|
184,000 | 29.94 | 30.39 | 29.58 | 0 | 5,800 | -0.2 |
| 15/10/2025 |
30.39
|
128,400 | 30.12 | 30.57 | 29.67 | 0 | 20,700 | -0.7 |
| 14/10/2025 |
31.38
|
172,400 | 29.85 | 31.38 | 29.67 | 6,900 | 23,100 | -0.5 |
| 13/10/2025 |
29.85
|
137,600 | 30.12 | 30.12 | 29.80 | 0 | 1,100 | -0.0 |
| 10/10/2025 |
29.76
|
181,400 | 29.76 | 30.16 | 29.76 | 700 | 300 | 0.0 |
| 09/10/2025 |
31.38
|
339,000 | 29.85 | 31.38 | 29.67 | 0 | 0 | 0 |
| 08/10/2025 |
29.85
|
477,200 | 30.57 | 30.93 | 29.67 | 5,800 | 5,800 | 0 |
| 07/10/2025 |
30.93
|
307,100 | 30.66 | 30.93 | 30.66 | 0 | 8,800 | -0.3 |
| 06/10/2025 |
31.02
|
246,900 | 30.57 | 31.42 | 30.57 | 4,200 | 9,000 | -0.2 |
| 03/10/2025 |
31.20
|
141,000 | 31.02 | 31.20 | 31.02 | 0 | 0 | 0 |
| 02/10/2025 |
31.20
|
180,600 | 30.57 | 31.47 | 30.48 | 22,500 | 2,700 | 0.7 |
| 01/10/2025 |
30.75
|
162,500 | 30.48 | 31.47 | 30.48 | 3,200 | 0 | 0.1 |
| 30/09/2025 |
29.85
|
120,300 | 30.39 | 30.88 | 29.85 | 1,500 | 0 | 0.1 |
| 29/09/2025 |
30.39
|
136,000 | 30.48 | 30.97 | 29.67 | 1,000 | 1,100 | -0.0 |
| 26/09/2025 |
30.48
|
177,400 | 29.85 | 30.57 | 29.71 | 200 | 14,600 | -0.5 |
| 25/09/2025 |
30.03
|
149,100 | 30.57 | 30.97 | 29.89 | 5,100 | 2,900 | 0.1 |
| 24/09/2025 |
30.57
|
176,200 | 30.39 | 30.57 | 29.94 | 0 | 6,200 | -0.2 |
| 23/09/2025 |
30.57
|
155,000 | 30.39 | 31.47 | 29.94 | 0 | 2,000 | -0.1 |
| 22/09/2025 |
30.57
|
177,100 | 30.21 | 30.57 | 29.76 | 2,100 | 1,800 | 0.0 |
| 19/09/2025 |
30.21
|
137,900 | 30.30 | 31.47 | 30.21 | 1,400 | 3,200 | -0.1 |
| 18/09/2025 |
30.21
|
149,200 | 30.30 | 31.20 | 29.89 | 300 | 700 | -0.0 |
| 17/09/2025 |
30.21
|
157,900 | 29.76 | 30.30 | 29.76 | 11,600 | 0 | 0.4 |
| 16/09/2025 |
29.76
|
225,000 | 29.94 | 30.30 | 29.76 | 8,800 | 0 | 0.3 |
| 15/09/2025 |
30.30
|
212,300 | 29.85 | 30.30 | 29.76 | 1,300 | 2,600 | -0.0 |
| 12/09/2025 |
30.57
|
152,700 | 31.47 | 31.47 | 30.12 | 12,000 | 1,400 | 0.4 |
| 11/09/2025 |
30.93
|
189,000 | 29.76 | 31.11 | 29.67 | 8,100 | 2,700 | 0.2 |
| 10/09/2025 |
30.21
|
295,300 | 29.58 | 30.57 | 29.58 | 26,200 | 700 | 0.8 |
| 09/09/2025 |
29.40
|
253,000 | 29.49 | 29.67 | 29.40 | 4,700 | 2,500 | 0.1 |
| 08/09/2025 |
29.67
|
213,200 | 29.76 | 29.76 | 29.40 | 1,500 | 3,500 | -0.1 |
| 05/09/2025 |
30.39
|
165,400 | 30.12 | 30.57 | 30.12 | 1,900 | 5,000 | -0.1 |
| 04/09/2025 |
30.57
|
190,900 | 31.47 | 31.47 | 30.48 | 7,700 | 0 | 0.3 |
| 03/09/2025 |
31.20
|
178,300 | 31.20 | 31.20 | 30.57 | 0 | 0 | 0 |
| 29/08/2025 |
31.20
|
153,700 | 30.12 | 31.29 | 29.76 | 16,900 | 3,700 | 0.4 |
| 28/08/2025 |
31.20
|
174,800 | 29.85 | 31.20 | 29.67 | 8,000 | 4,200 | 0 |
| 27/08/2025 |
31.02
|
182,100 | 29.85 | 31.02 | 29.67 | 13,000 | 9,700 | 0.1 |
| 26/08/2025 |
29.94
|
33,800 | 29.04 | 29.98 | 29.04 | 200 | 1,700 | -0.0 |
| 25/08/2025 |
30.12
|
104,000 | 31.38 | 31.38 | 30.12 | 1,600 | 1,300 | 0.0 |
| 22/08/2025 |
31.47
|
141,500 | 32.36 | 32.36 | 31.02 | 5,400 | 2,900 | 0.1 |
| 21/08/2025 |
32.54
|
144,600 | 32.54 | 32.54 | 32.45 | 300 | 2,500 | -0.1 |
| 20/08/2025 |
32.54
|
134,400 | 32.54 | 32.95 | 32.54 | 3,300 | 600 | 0.1 |
| 19/08/2025 |
32.45
|
150,300 | 33.35 | 33.35 | 32.36 | 2,700 | 4,400 | -0.1 |
| 18/08/2025 |
32.81
|
145,900 | 32.81 | 33.08 | 32.50 | 8,700 | 400 | 0.3 |
| 15/08/2025 |
32.81
|
102,800 | 32.36 | 32.81 | 32.36 | 1,100 | 0 | 0.0 |
| 14/08/2025 |
32.54
|
138,600 | 32.54 | 32.81 | 32.45 | 2,400 | 0 | 0.1 |
| 13/08/2025 |
32.54
|
121,500 | 31.56 | 32.81 | 31.56 | 5,600 | 0 | 0.2 |
| 12/08/2025 |
32.50
|
126,100 | 32.45 | 32.90 | 32.45 | 4,200 | 0 | 0.2 |
| 11/08/2025 |
32.45
|
258,100 | 32.27 | 32.45 | 31.91 | 4,400 | 0 | 0.2 |
| 08/08/2025 |
32.27
|
159,000 | 32.18 | 32.27 | 31.91 | 4,400 | 0 | 0.2 |
| 07/08/2025 |
32.18
|
187,600 | 32.36 | 32.36 | 31.74 | 1,300 | 0 | 0.0 |
| 06/08/2025 |
33.26
|
264,600 | 31.38 | 33.26 | 31.38 | 2,500 | 600 | 0.1 |
| 05/08/2025 |
32.32
|
196,700 | 31.91 | 32.81 | 30.66 | 1,800 | 0 | 0.1 |
| 04/08/2025 |
32.27
|
206,300 | 31.02 | 32.27 | 31.02 | 2,600 | 0 | 0.1 |
| 01/08/2025 |
31.38
|
159,300 | 29.67 | 31.47 | 29.67 | 200 | 600 | -0.0 |
| 31/07/2025 |
30.12
|
500 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 |
| 30/07/2025 |
30.66
|
173,000 | 29.85 | 30.66 | 29.62 | 100 | 2,300 | -0.1 |
| 29/07/2025 |
30.48
|
301,700 | 29.67 | 30.52 | 28.95 | 12,800 | 100 | 0.4 |
| 28/07/2025 |
30.03
|
74,400 | 29.76 | 30.03 | 29.58 | 100 | 0 | 0.0 |
| 25/07/2025 |
29.67
|
123,300 | 29.49 | 29.67 | 29.49 | 1,300 | 0 | 0.0 |
| 24/07/2025 |
29.49
|
103,300 | 28.86 | 29.49 | 28.86 | 0 | 0 | 0 |
| 23/07/2025 |
29.58
|
103,300 | 28.77 | 29.58 | 28.77 | 200 | 0 | 0.0 |
| 22/07/2025 |
29.67
|
130,700 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 |
| 21/07/2025 |
29.67
|
84,800 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 |
| 18/07/2025 |
29.67
|
107,700 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 |
| 17/07/2025 |
30.03
|
117,800 | 29.67 | 30.03 | 29.22 | 100 | 0 | 0.0 |
| 16/07/2025 |
29.67
|
141,800 | 29.94 | 29.94 | 29.67 | 2,200 | 0 | 0.1 |
| 15/07/2025 |
29.94
|
150,800 | 29.94 | 29.98 | 29.76 | 600 | 0 | 0.0 |
| 14/07/2025 |
30.12
|
126,900 | 28.41 | 30.12 | 28.41 | 0 | 0 | 0 |
| 11/07/2025 |
30.12
|
129,400 | 29.13 | 30.12 | 29.13 | 0 | 0 | 0 |
| 10/07/2025 |
29.22
|
123,500 | 29.13 | 29.22 | 29.13 | 0 | 0 | 0 |