| 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) |
0 | 0% | 318,500 | -2,900 | -0.1 |
29.90
31.60
30.50
|
|
2 tháng
(2025-10-06) |
3.10 | 11.36% | 1,247,000 | -66,600 | -1.8 |
26.10
32.40
30.50
|
|
3 tháng
(2025-09-05) |
4.60 | 17.83% | 1,409,300 | -90,200 | -2.5 |
25.40
32.40
30.50
|
|
6 tháng
(2025-06-09) |
1 | 3.40% | 2,421,500 | -104,200 | -2.9 |
25.40
32.40
30.50
|
|
12 tháng
(2024-12-09) |
-5.10 | -14.37% | 10,028,993 | -125,074 | -3.6 |
25
39.10
30.50
|
|
24 tháng
(2023-12-15) |
-4.30 | -12.39% | 10,925,339 | -289,100 | -9.3 |
25
39.10
30.50
|
|
36 tháng
(2022-12-20) |
-3.69 | -10.83% | 17,750,940 | -2,214,031 | -79.2 |
25
39.10
30.50
|
|
60 tháng
(2020-12-30) |
-65.05 | -68.15% | 239,975,705 | 257,347 | 877.3 |
25
251.82
30.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
28.20
|
18,700 | 28.10 | 28.20 | 27.90 | 0 | 200 | -0.0 |
| 14/07/2025 |
28.10
|
11,800 | 28.20 | 28.30 | 27.70 | 0 | 0 | 0 |
| 11/07/2025 |
28.10
|
6,800 | 28.20 | 28.20 | 27.90 | 0 | 100 | -0.0 |
| 10/07/2025 |
28
|
5,400 | 28.20 | 28.20 | 27.70 | 0 | 0 | 0 |
| 09/07/2025 |
28
|
20,400 | 28.30 | 28.30 | 27.70 | 0 | 0 | 0 |
| 08/07/2025 |
28.20
|
7,600 | 28.20 | 28.30 | 27.90 | 0 | 0 | 0 |
| 07/07/2025 |
28.10
|
4,300 | 28.20 | 28.30 | 27.90 | 0 | 0 | 0 |
| 04/07/2025 |
28
|
6,900 | 28.10 | 28.10 | 27.80 | 0 | 0 | 0 |
| 03/07/2025 |
27.90
|
5,800 | 28.30 | 28.30 | 27.90 | 100 | 100 | -0 |
| 02/07/2025 |
28.10
|
4,700 | 28.20 | 28.20 | 27.80 | 0 | 100 | -0.0 |
| 01/07/2025 |
28.10
|
4,800 | 28.20 | 28.20 | 27.80 | 0 | 0 | 0 |
| 30/06/2025 |
28
|
8,500 | 28 | 28.10 | 27.70 | 0 | 0 | 0 |
| 27/06/2025 |
27.90
|
10,400 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 26/06/2025 |
27.90
|
1,700 | 28 | 28 | 27.90 | 100 | 0 | 0.0 |
| 25/06/2025 |
27.90
|
3,300 | 28 | 28 | 27.80 | 0 | 100 | -0.0 |
| 24/06/2025 |
27.90
|
2,800 | 27.90 | 28.30 | 27.90 | 0 | 0 | 0 |
| 23/06/2025 |
27.80
|
9,300 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 20/06/2025 |
27.80
|
4,400 | 28 | 28 | 27.70 | 0 | 0 | 0 |
| 19/06/2025 |
27.90
|
6,500 | 28.20 | 28.20 | 27.50 | 0 | 200 | -0.0 |
| 18/06/2025 |
28
|
3,300 | 28.20 | 28.20 | 27.90 | 0 | 0 | 0 |
| 17/06/2025 |
28
|
8,100 | 27.60 | 27.90 | 27.50 | 0 | 0 | 0 |
| 16/06/2025 |
27.50
|
11,800 | 28.10 | 28.10 | 27.70 | 100 | 100 | 0 |
| 13/06/2025 |
28
|
20,100 | 28.80 | 28.80 | 27.90 | 0 | 0 | 0 |
| 12/06/2025 |
28.80
|
2,900 | 28.70 | 28.70 | 28.60 | 0 | 100 | -0.0 |
| 11/06/2025 |
28.60
|
19,700 | 29 | 29 | 28.30 | 0 | 1,100 | -0.0 |
| 10/06/2025 |
29
|
7,100 | 29.50 | 29.60 | 29 | 0 | 0 | 0 |
| 09/06/2025 |
29.40
|
31,600 | 30.20 | 30.20 | 29 | 0 | 0 | 0 |
| 06/06/2025 |
30.20
|
25,400 | 30.30 | 30.60 | 30.30 | 400 | 500 | -0.0 |
| 05/06/2025 |
30.40
|
10,000 | 30.20 | 30.40 | 29.80 | 0 | 400 | -0.0 |
| 04/06/2025 |
30.10
|
170,000 | 28.60 | 31.20 | 28.50 | 800 | 0 | 0.0 |
| 03/06/2025 |
28.40
|
2,700 | 28.30 | 28.40 | 28.20 | 500 | 100 | 0.0 |
| 02/06/2025 |
28.20
|
2,500 | 28.20 | 28.20 | 28.10 | 100 | 100 | 0 |
| 30/05/2025 |
28
|
2,400 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 29/05/2025 |
28
|
3,400 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 28/05/2025 |
28
|
10,000 | 28.30 | 28.40 | 28 | 0 | 500 | -0.0 |
| 27/05/2025 |
28.10
|
7,700 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 26/05/2025 |
28.30
|
7,200 | 28.40 | 28.40 | 27.90 | 0 | 200 | -0.0 |
| 23/05/2025 |
28.20
|
4,800 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 22/05/2025 |
28.30
|
9,500 | 28.40 | 28.40 | 28 | 0 | 100 | -0.0 |
| 21/05/2025 |
28.30
|
15,700 | 28.40 | 28.40 | 27.80 | 0 | 900 | -0.0 |
| 20/05/2025 |
28.30
|
6,300 | 28.40 | 28.50 | 28 | 100 | 500 | -0.0 |
| 19/05/2025 |
28.30
|
5,500 | 28.10 | 28.30 | 28 | 0 | 200 | -0.0 |
| 16/05/2025 |
28.10
|
7,100 | 28.40 | 28.40 | 28.10 | 200 | 200 | 0 |
| 15/05/2025 |
28.20
|
15,100 | 28.40 | 28.40 | 28 | 0 | 328 | 0 |
| 14/05/2025 |
28
|
18,200 | 28 | 28 | 27.50 | 2,000 | 1,125 | 0 |
| 13/05/2025 |
28
|
12,400 | 28.60 | 28.60 | 27.80 | 0 | 200 | 0 |
| 12/05/2025 |
28.30
|
7,800 | 28.70 | 28.70 | 28.30 | 300 | 100 | 0 |
| 09/05/2025 |
28.40
|
5,400 | 28.40 | 28.40 | 28 | 0 | 200 | 0 |
| 08/05/2025 |
28.40
|
4,700 | 28.40 | 28.40 | 28.10 | 0 | 0 | 0 |
| 07/05/2025 |
28.30
|
18,000 | 28.20 | 28.30 | 27.70 | 0 | 0 | 0 |
| 06/05/2025 |
28
|
6,900 | 28.40 | 28.40 | 27.80 | 700 | 300 | 0 |
| 05/05/2025 |
27.90
|
10,000 | 27.90 | 28 | 27.40 | 500 | 0 | 0 |
| 29/04/2025 |
27.70
|
6,100 | 28.20 | 28.20 | 27.70 | 100 | 200 | -0.0 |
| 28/04/2025 |
27.80
|
9,400 | 28.20 | 28.20 | 27.70 | 100 | 262 | -0.0 |
| 25/04/2025 |
28
|
18,400 | 28.30 | 28.40 | 28 | 0 | 500 | -0.0 |
| 24/04/2025 |
28.30
|
6,600 | 28.20 | 28.50 | 28 | 0 | 296 | -0.0 |
| 23/04/2025 |
28
|
21,500 | 27.90 | 28.10 | 27.50 | 300 | 0 | 0.0 |
| 22/04/2025 |
27.80
|
19,700 | 28 | 28 | 27 | 300 | 0 | 0.0 |
| 21/04/2025 |
28
|
17,300 | 28.70 | 28.70 | 27.90 | 0 | 0 | 0 |
| 18/04/2025 |
28.70
|
6,300 | 28.40 | 28.70 | 28.30 | 0 | 0 | 0 |
| 17/04/2025 |
28.30
|
6,600 | 28.40 | 28.40 | 28 | 0 | 0 | 0 |
| 16/04/2025 |
28.10
|
16,500 | 28.10 | 29.10 | 27.90 | 0 | 1,071 | -0.0 |
| 15/04/2025 |
28
|
16,400 | 28.70 | 28.70 | 28 | 0 | 813 | -0.0 |
| 14/04/2025 |
28.50
|
17,600 | 28.60 | 29 | 28.50 | 0 | 0 | 0 |
| 11/04/2025 |
28.50
|
26,500 | 27.70 | 28.50 | 27.50 | 300 | 0 | 0.0 |
| 10/04/2025 |
27.50
|
6,700 | 26 | 27.50 | 26 | 100 | 0 | 0.0 |
| 09/04/2025 |
25
|
53,500 | 25.50 | 25.80 | 24.80 | 0 | 2,065 | -0.1 |
| 08/04/2025 |
25.50
|
167,300 | 27.30 | 27.40 | 24.30 | 0 | 0 | 0 |
| 04/04/2025 |
27
|
120,300 | 28 | 28.20 | 25.60 | 0 | 3,220 | -0.1 |
| 03/04/2025 |
28.40
|
170,600 | 30 | 30.70 | 27.70 | 0 | 100 | -0.0 |
| 02/04/2025 |
30.70
|
32,400 | 30.50 | 31.10 | 30.10 | 0 | 0 | 0 |
| 01/04/2025 |
30.50
|
66,600 | 30.30 | 30.80 | 29.80 | 0 | 100 | -0.0 |
| 31/03/2025 |
30
|
420,100 | 32 | 32 | 29.60 | 100 | 100 | -0.0 |
| 28/03/2025 |
32
|
111,400 | 32.50 | 33 | 31.70 | 0 | 2,861 | -0.1 |
| 27/03/2025 |
32.50
|
88,500 | 32.60 | 33 | 32 | 0 | 0 | 0 |
| 26/03/2025 |
32.50
|
987,400 | 34.50 | 35 | 31.30 | 100 | 0 | 0.0 |
| 25/03/2025 |
34.50
|
437,300 | 36.50 | 37 | 34.40 | 0 | 800 | -0.0 |
| 24/03/2025 |
36.20
|
239,100 | 37.50 | 37.60 | 35.50 | 0 | 2,530 | -0.1 |
| 21/03/2025 |
37.50
|
305,100 | 37.60 | 38.10 | 36.20 | 0 | 2,791 | -0.1 |
| 20/03/2025 |
37.50
|
373,900 | 39.10 | 39.30 | 37.50 | 1,100 | 1,619 | -0.0 |
| 19/03/2025 |
39.10
|
945,900 | 38.90 | 40.50 | 38.90 | 100 | 500 | -0.0 |
| 18/03/2025 |
38.90
|
426,900 | 38.40 | 39.20 | 38.40 | 0 | 100 | -0.0 |
| 17/03/2025 |
38.30
|
1,343,000 | 37.50 | 38.60 | 37.50 | 0 | 335 | 0 |
| 14/03/2025 |
37.40
|
500,900 | 37 | 38 | 37 | 0 | 100 | -0.0 |
| 13/03/2025 |
36.80
|
157,100 | 36.40 | 37.50 | 36.40 | 100 | 1,458 | -0.1 |
| 12/03/2025 |
36.20
|
500 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
| 11/03/2025 |
36.10
|
200 | 36.20 | 36.20 | 36.10 | 0 | 0 | 0 |
| 10/03/2025 |
36.30
|
200 | 36.50 | 36.50 | 36.30 | 0 | 0 | 0 |
| 07/03/2025 |
36.30
|
300 | 36.40 | 36.40 | 36.30 | 0 | 0 | 0 |
| 06/03/2025 |
36.20
|
400 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
| 05/03/2025 |
36.10
|
300 | 36.20 | 36.20 | 36.10 | 0 | 0 | 0 |
| 04/03/2025 |
36
|
1,500 | 36.10 | 36.10 | 36 | 0 | 0 | 0 |
| 03/03/2025 |
36.30
|
1,600 | 36.20 | 36.40 | 36.10 | 0 | 0 | 0 |
| 28/02/2025 |
36.20
|
300 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
| 27/02/2025 |
36.10
|
200 | 36.20 | 36.20 | 36.10 | 0 | 0 | 0 |
| 26/02/2025 |
36
|
1,200 | 36.30 | 36.30 | 36 | 0 | 0 | 0 |
| 25/02/2025 |
36.20
|
200 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
| 24/02/2025 |
36.10
|
200 | 36.20 | 36.20 | 36.10 | 0 | 0 | 0 |
| 21/02/2025 |
36
|
200 | 36 | 36 | 36 | 0 | 0 | 0 |
| 20/02/2025 |
36.10
|
1,400 | 36.30 | 36.30 | 36.10 | 0 | 0 | 0 |