| 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) |
-2.30 | -6.93% | 240,953,000 | -30,309,800 | -953.4 |
29.10
38.55
29.10
|
|
2 tháng
(2025-12-01) |
-4 | -11.46% | 455,433,900 | -31,051,500 | -976.5 |
27.45
38.55
29.10
|
|
3 tháng
(2025-10-30) |
-3.70 | -10.69% | 671,498,100 | -62,506,200 | -2,010.2 |
27.45
38.55
29.10
|
|
6 tháng
(2025-08-01) |
2.45 | 8.61% | 1,284,116,900 | -136,658,520 | -4,555.0 |
27.45
43.40
29.10
|
|
12 tháng
(2025-02-03) |
14.65 | 90.15% | 2,568,399,000 | -149,155,602 | -4,593.4 |
16.25
43.40
29.10
|
|
24 tháng
(2024-02-15) |
8.90 | 40.45% | 4,674,832,300 | -399,189,727 | -9,699.3 |
16.10
43.40
29.10
|
|
36 tháng
(2023-02-13) |
2.40 | 8.42% | 5,772,808,200 | -474,509,622 | -11,430.2 |
16.10
43.40
29.10
|
|
60 tháng
(2021-02-23) |
-3.50 | -10.17% | 7,991,637,400 | -434,977,249 | -10,293.5 |
16.10
43.40
29.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2025 |
30.30
|
4,186,600 | 30.30 | 30.85 | 30.25 | 276,800 | 968,200 | -21.0 |
| 05/09/2025 |
30.30
|
7,492,700 | 30.30 | 31.20 | 30.15 | 1,534,800 | 1,788,200 | -7.9 |
| 04/09/2025 |
30.30
|
4,316,100 | 30.40 | 30.40 | 29.90 | 1,494,600 | 1,105,700 | 11.8 |
| 03/09/2025 |
30.15
|
6,885,100 | 30 | 30.30 | 29.90 | 2,280,800 | 2,125,200 | 4.6 |
| 29/08/2025 |
30.40
|
9,892,100 | 30.50 | 30.75 | 30 | 1,244,100 | 3,588,200 | -70.6 |
| 28/08/2025 |
30.70
|
5,267,000 | 30.60 | 30.75 | 30 | 483,701 | 1,314,321 | 0 |
| 27/08/2025 |
30.60
|
4,508,200 | 31.25 | 31.30 | 30.55 | 524,200 | 1,143,800 | -19.0 |
| 26/08/2025 |
31.30
|
8,904,200 | 30.20 | 31.70 | 29.85 | 818,900 | 1,659,800 | -26.4 |
| 25/08/2025 |
30
|
6,458,300 | 30.10 | 30.80 | 29.40 | 731,800 | 2,239,600 | -45.2 |
| 22/08/2025 |
30
|
10,650,500 | 29.85 | 30.10 | 28.65 | 1,056,500 | 2,734,100 | -49.0 |
| 21/08/2025 |
30.40
|
7,598,200 | 30 | 30.50 | 29.50 | 810,200 | 2,328,700 | -45.7 |
| 20/08/2025 |
30
|
11,045,900 | 29.90 | 30.70 | 29.40 | 1,484,300 | 4,751,700 | -97.9 |
| 19/08/2025 |
29.95
|
8,363,700 | 29.50 | 29.95 | 29.20 | 1,097,300 | 3,152,700 | -60.4 |
| 18/08/2025 |
29.95
|
4,719,500 | 30.20 | 30.20 | 29.30 | 305,400 | 566,400 | -7.7 |
| 15/08/2025 |
30.30
|
8,621,800 | 30.25 | 31.40 | 29.55 | 1,441,300 | 1,714,600 | -8.1 |
| 14/08/2025 |
30.15
|
8,269,000 | 29.50 | 30.40 | 29.10 | 367,500 | 870,200 | -15.0 |
| 13/08/2025 |
29.45
|
7,518,200 | 29.45 | 29.65 | 28.65 | 927,200 | 1,533,500 | -17.6 |
| 12/08/2025 |
29.45
|
4,346,600 | 29.35 | 29.75 | 29.35 | 635,200 | 1,462,400 | -24.4 |
| 11/08/2025 |
29.35
|
4,094,300 | 29.65 | 29.90 | 29.30 | 402,900 | 2,379,700 | -58.3 |
| 08/08/2025 |
30
|
8,286,700 | 29.60 | 30.25 | 29.20 | 1,485,600 | 4,780,900 | -96.5 |
| 07/08/2025 |
30.50
|
6,151,200 | 30.10 | 30.50 | 29.20 | 1,339,400 | 1,239,800 | 3.6 |
| 06/08/2025 |
30.10
|
4,813,500 | 30.80 | 30.90 | 29.85 | 147,200 | 1,277,700 | -34.2 |
| 05/08/2025 |
30.95
|
12,353,200 | 29.35 | 31 | 29 | 3,907,300 | 1,093,800 | 85.0 |
| 04/08/2025 |
29.10
|
4,250,700 | 28.40 | 29.15 | 28.30 | 408,800 | 724,100 | -9.2 |
| 01/08/2025 |
28.45
|
3,122,700 | 27.90 | 28.50 | 27.75 | 956,000 | 540,400 | 11.9 |
| 31/07/2025 |
28.10
|
5,569,600 | 27.60 | 28.40 | 27.55 | 1,386,700 | 2,017,200 | -17.8 |
| 30/07/2025 |
28.10
|
6,229,900 | 27.85 | 28.30 | 27 | 1,141,200 | 549,300 | 16.3 |
| 29/07/2025 |
28
|
8,023,000 | 29.40 | 29.50 | 28 | 601,900 | 1,866,600 | -36.2 |
| 28/07/2025 |
29.35
|
4,276,400 | 29.80 | 29.80 | 29.10 | 394,300 | 551,300 | -4.6 |
| 25/07/2025 |
29.50
|
2,340,600 | 29.30 | 29.80 | 29.10 | 386,200 | 378,200 | 0.2 |
| 24/07/2025 |
29.80
|
4,625,400 | 29.30 | 29.80 | 28.45 | 386,500 | 559,200 | -4.9 |
| 23/07/2025 |
29.25
|
4,012,000 | 30 | 30 | 29.25 | 524,200 | 574,200 | -1.4 |
| 22/07/2025 |
30
|
5,086,200 | 28.75 | 30 | 28.50 | 1,978,900 | 710,600 | 36.9 |
| 21/07/2025 |
29
|
5,258,300 | 29.45 | 29.45 | 28.80 | 1,944,200 | 442,000 | 43.6 |
| 18/07/2025 |
29.45
|
3,899,600 | 29.80 | 30.30 | 29.05 | 943,800 | 800,000 | 4.2 |
| 17/07/2025 |
29.75
|
8,809,200 | 28.85 | 29.95 | 28.50 | 761,900 | 794,100 | -1.1 |
| 16/07/2025 |
28.80
|
5,861,400 | 28.05 | 28.80 | 27.95 | 1,138,400 | 380,300 | 21.5 |
| 15/07/2025 |
28.15
|
4,647,500 | 28.50 | 28.60 | 28.05 | 1,061,500 | 422,400 | 18.0 |
| 14/07/2025 |
28.65
|
6,658,200 | 28.90 | 29.10 | 27.95 | 1,599,800 | 548,600 | 29.9 |
| 11/07/2025 |
28.60
|
7,700,700 | 28.70 | 28.90 | 28.05 | 2,197,900 | 644,800 | 0 |
| 10/07/2025 |
28.45
|
13,962,700 | 27 | 28.50 | 27 | 4,654,901 | 1,495,680 | 0 |
| 09/07/2025 |
26.80
|
7,759,900 | 26 | 26.80 | 25.75 | 2,274,300 | 748,700 | 0 |
| 08/07/2025 |
25.80
|
3,443,700 | 25.70 | 25.80 | 25.35 | 971,100 | 621,600 | 9.0 |
| 07/07/2025 |
25.50
|
3,747,000 | 25.20 | 25.60 | 25.10 | 124,000 | 594,100 | -11.8 |
| 04/07/2025 |
25.15
|
4,588,600 | 25.10 | 25.50 | 25.05 | 627,000 | 255,100 | 9.4 |
| 03/07/2025 |
25.05
|
6,855,300 | 25.20 | 25.20 | 24.75 | 1,546,900 | 2,503,900 | -23.9 |
| 02/07/2025 |
25.20
|
3,831,600 | 24.80 | 25.35 | 24.60 | 1,139,200 | 160,400 | 24.5 |
| 01/07/2025 |
24.80
|
2,538,400 | 24.65 | 24.80 | 24.45 | 499,200 | 620,400 | -2.9 |
| 30/06/2025 |
24.65
|
3,083,800 | 24.80 | 24.95 | 24.55 | 1,005,700 | 650,300 | 8.8 |
| 27/06/2025 |
24.80
|
3,685,200 | 24.50 | 24.80 | 24.35 | 1,234,700 | 802,100 | 10.7 |
| 26/06/2025 |
24.50
|
2,339,400 | 24.70 | 24.80 | 24.50 | 433,600 | 377,100 | 1.4 |
| 25/06/2025 |
24.65
|
4,185,200 | 24.95 | 25.25 | 24.65 | 67,600 | 1,604,200 | -38.2 |
| 24/06/2025 |
24.90
|
5,022,800 | 25.10 | 25.30 | 24.80 | 116,200 | 2,359,300 | -56.2 |
| 23/06/2025 |
24.75
|
6,222,100 | 24.30 | 25.10 | 23.80 | 696,300 | 1,817,700 | -27.9 |
| 20/06/2025 |
24.60
|
3,835,300 | 24.70 | 24.70 | 24.25 | 1,297,700 | 1,324,100 | -0.5 |
| 19/06/2025 |
24.70
|
3,163,600 | 24.50 | 24.90 | 24.40 | 139,000 | 813,100 | -16.6 |
| 18/06/2025 |
24.65
|
2,184,400 | 24.55 | 24.80 | 24.40 | 556,600 | 504,200 | 1.3 |
| 17/06/2025 |
24.55
|
4,824,800 | 24.50 | 25.50 | 24.45 | 244,800 | 1,680,400 | -35.8 |
| 16/06/2025 |
24.50
|
4,654,300 | 24.55 | 24.65 | 24.10 | 700,700 | 1,609,300 | -22.1 |
| 13/06/2025 |
24.55
|
8,131,000 | 24.80 | 25 | 23.80 | 2,204,800 | 1,928,600 | 6.4 |
| 12/06/2025 |
25.20
|
4,814,800 | 26.20 | 26.30 | 25.20 | 252,400 | 1,833,300 | -40.4 |
| 11/06/2025 |
26.10
|
5,462,700 | 26.50 | 26.50 | 25.45 | 2,019,300 | 2,049,800 | -0.6 |
| 10/06/2025 |
26.50
|
8,419,800 | 25 | 26.50 | 24.95 | 4,104,400 | 2,507,500 | 41.3 |
| 09/06/2025 |
25.55
|
6,911,700 | 26.10 | 26.40 | 25.55 | 2,266,900 | 982,100 | 33.2 |
| 06/06/2025 |
26.50
|
6,871,900 | 26.50 | 26.85 | 26.40 | 2,317,000 | 1,765,000 | 14.8 |
| 05/06/2025 |
27
|
6,679,200 | 26.80 | 27 | 26.40 | 2,563,600 | 1,779,000 | 21.0 |
| 04/06/2025 |
26.95
|
8,610,700 | 26.20 | 27 | 26.20 | 3,681,400 | 2,516,200 | 31.1 |
| 03/06/2025 |
26.50
|
8,760,100 | 26.45 | 27 | 26.10 | 533,300 | 3,641,600 | -83.0 |
| 02/06/2025 |
26.70
|
9,428,800 | 27.10 | 27.35 | 26.25 | 507,700 | 3,102,500 | -69.3 |
| 30/05/2025 |
27.50
|
9,128,900 | 27.65 | 27.70 | 27 | 1,351,000 | 2,748,000 | -38.3 |
| 29/05/2025 |
27.65
|
16,071,500 | 26.80 | 27.70 | 26.80 | 8,249,200 | 6,598,800 | 45.1 |
| 28/05/2025 |
26.70
|
16,719,800 | 25.55 | 26.80 | 25.35 | 3,124,300 | 4,928,700 | -47.6 |
| 27/05/2025 |
25.30
|
11,529,600 | 25.50 | 25.75 | 25.25 | 1,968,800 | 5,810,400 | -97.5 |
| 26/05/2025 |
25.50
|
8,734,200 | 25.60 | 25.65 | 24.50 | 846,300 | 2,187,800 | -34.1 |
| 23/05/2025 |
25.65
|
10,961,400 | 25.30 | 26.10 | 25.15 | 1,659,300 | 2,886,400 | -31.6 |
| 22/05/2025 |
25.35
|
13,504,200 | 25.65 | 26.05 | 25.10 | 1,171,040 | 3,958,600 | 0 |
| 21/05/2025 |
25.75
|
10,755,400 | 26.20 | 26.30 | 25.35 | 525,400 | 3,428,100 | -74.5 |
| 20/05/2025 |
25.80
|
15,404,600 | 24.75 | 25.90 | 24.70 | 1,653,300 | 2,901,700 | -32.1 |
| 19/05/2025 |
24.75
|
10,039,000 | 24.50 | 25.20 | 24.25 | 849,800 | 2,580,180 | 0 |
| 16/05/2025 |
24.50
|
13,251,800 | 24.10 | 24.55 | 23.60 | 2,524,800 | 4,354,884 | 0 |
| 15/05/2025 |
24.15
|
28,934,800 | 24.50 | 24.50 | 23 | 6,082,100 | 16,109,200 | 0 |
| 14/05/2025 |
24.70
|
12,161,100 | 24.95 | 25.50 | 24.35 | 258,745 | 4,817,200 | 0 |
| 13/05/2025 |
25.40
|
11,591,700 | 25.50 | 25.50 | 24.75 | 1,739,100 | 2,123,300 | 0 |
| 12/05/2025 |
25.50
|
6,970,400 | 25 | 25.60 | 24.85 | 898,300 | 65,400 | 0 |
| 09/05/2025 |
25
|
8,062,500 | 24.80 | 25.10 | 24.70 | 1,053,600 | 796,800 | 0 |
| 08/05/2025 |
25
|
8,070,800 | 24.80 | 25.60 | 24.65 | 161,400 | 2,102,400 | 0 |
| 07/05/2025 |
24.85
|
8,503,700 | 24.85 | 24.95 | 24.55 | 436,100 | 3,212,100 | 0 |
| 06/05/2025 |
24.90
|
14,299,500 | 24.95 | 24.95 | 24.40 | 4,921,400 | 1,582,600 | 0 |
| 05/05/2025 |
24.90
|
13,894,100 | 23.55 | 24.90 | 23.45 | 4,628,200 | 854,200 | 0 |
| 29/04/2025 |
23.65
|
19,406,900 | 22.90 | 23.95 | 22.20 | 8,412,300 | 3,913,400 | 105.8 |
| 28/04/2025 |
23.10
|
14,336,300 | 22.80 | 23.50 | 22.55 | 1,873,600 | 2,087,300 | -5.1 |
| 25/04/2025 |
22.80
|
18,916,200 | 22.80 | 22.85 | 22.30 | 1,512,900 | 3,217,300 | -38.5 |
| 24/04/2025 |
22.80
|
16,543,000 | 22 | 23.10 | 21.80 | 2,620,800 | 2,036,800 | 12.1 |
| 23/04/2025 |
21.95
|
26,859,000 | 20.95 | 22 | 20.70 | 3,260,700 | 2,161,600 | 23.1 |
| 22/04/2025 |
20.60
|
19,583,700 | 20.35 | 20.60 | 19.30 | 5,252,123 | 2,396,550 | 57.6 |
| 21/04/2025 |
20.40
|
13,359,200 | 20.05 | 20.65 | 20.05 | 4,623,457 | 1,761,400 | 58.3 |
| 18/04/2025 |
20.40
|
18,997,200 | 20.45 | 21 | 19.55 | 1,243,000 | 3,317,381 | -42.9 |
| 17/04/2025 |
20.40
|
9,657,700 | 20.25 | 20.60 | 20.10 | 560,224 | 2,328,700 | -35.9 |
| 16/04/2025 |
20.40
|
19,670,700 | 20.20 | 21.10 | 20.15 | 534,100 | 1,058,592 | -11.0 |
| 15/04/2025 |
20.30
|
19,239,000 | 20.30 | 20.70 | 19.95 | 864,400 | 1,420,000 | -11.5 |