| 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) |
0.95 | 3.82% | 926,900 | 10,800 | 0.3 |
24.45
27.05
26.30
|
|
2 tháng
(2025-11-28) |
0.80 | 3.19% | 1,149,500 | 11,100 | 0.3 |
23.70
27.05
26.30
|
|
3 tháng
(2025-10-29) |
-0.35 | -1.34% | 1,582,700 | 23,900 | 0.6 |
23.70
27.05
26.30
|
|
6 tháng
(2025-07-31) |
-2.53 | -8.92% | 4,696,600 | -97,000 | -2.8 |
23.70
28.67
26.30
|
|
12 tháng
(2025-02-03) |
-3.39 | -11.61% | 20,103,300 | -323,361 | -8.7 |
23.70
30.87
26.30
|
|
24 tháng
(2024-02-07) |
-1.21 | -4.49% | 102,172,200 | -4,023,298 | -126.5 |
23.70
36.33
26.30
|
|
36 tháng
(2023-02-13) |
8.25 | 46.88% | 134,207,800 | -2,366,498 | -75.4 |
17.57
36.33
26.30
|
|
60 tháng
(2021-02-22) |
11.41 | 78.99% | 265,864,100 | -3,456,848 | -101.6 |
12.69
36.33
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
28.19
|
168,100 | 27.42 | 28.29 | 26.70 | 2,500 | 11,100 | -0.2 |
| 10/04/2025 |
26.66
|
23,900 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 |
| 09/04/2025 |
24.93
|
301,000 | 23.73 | 25.12 | 23.73 | 18,600 | 8,700 | 0.2 |
| 08/04/2025 |
25.51
|
530,500 | 25.60 | 27.33 | 25.51 | 1,000 | 19,500 | -0.5 |
| 04/04/2025 |
27.42
|
585,100 | 25.70 | 27.42 | 25.70 | 1,500 | 52,100 | -1.4 |
| 03/04/2025 |
27.61
|
399,100 | 27.90 | 28.77 | 27.61 | 6,600 | 5,900 | 0.0 |
| 02/04/2025 |
29.68
|
38,700 | 29.92 | 30.11 | 29.68 | 1,200 | 10,000 | -0.3 |
| 01/04/2025 |
30.16
|
79,100 | 30.11 | 30.25 | 29.68 | 0 | 26,400 | -0.8 |
| 31/03/2025 |
30.16
|
195,700 | 29.82 | 30.16 | 29.63 | 0 | 59,100 | -1.8 |
| 28/03/2025 |
30.16
|
64,300 | 30.59 | 30.59 | 30.01 | 0 | 4,100 | -0.1 |
| 27/03/2025 |
30.20
|
84,700 | 30.40 | 30.68 | 30.20 | 700 | 2,500 | -0.1 |
| 26/03/2025 |
30.40
|
406,000 | 29.72 | 30.87 | 29.72 | 106,300 | 1,300 | 3.3 |
| 25/03/2025 |
29.72
|
91,200 | 29.58 | 29.82 | 29.53 | 0 | 0 | 0 |
| 24/03/2025 |
29.53
|
154,400 | 29.58 | 29.72 | 29.44 | 0 | 30,000 | -0.9 |
| 21/03/2025 |
29.68
|
98,400 | 29.63 | 30.11 | 29.44 | 0 | 0 | 0 |
| 20/03/2025 |
29.82
|
38,100 | 29.77 | 29.87 | 29.63 | 1,300 | 2,400 | -0.0 |
| 19/03/2025 |
29.92
|
60,800 | 30.20 | 30.20 | 29.72 | 3,000 | 400 | 0.1 |
| 18/03/2025 |
30.11
|
356,500 | 29.53 | 30.63 | 29.44 | 43,600 | 1,100 | 1.3 |
| 17/03/2025 |
29.63
|
153,000 | 29.34 | 29.68 | 29.15 | 100 | 21,300 | -0.6 |
| 14/03/2025 |
29.29
|
144,200 | 29.96 | 29.96 | 29.24 | 0 | 11,930 | -0.4 |
| 13/03/2025 |
29.58
|
166,100 | 29.58 | 29.72 | 29.58 | 0 | 6,010 | -0.2 |
| 12/03/2025 |
29.72
|
183,300 | 29.68 | 30.01 | 29.58 | 6,500 | 1,600 | 0.2 |
| 11/03/2025 |
29.77
|
102,900 | 29.68 | 29.87 | 29.58 | 6,300 | 0 | 0.2 |
| 10/03/2025 |
29.68
|
92,800 | 29.77 | 29.82 | 29.63 | 0 | 5,600 | -0.2 |
| 07/03/2025 |
29.68
|
185,600 | 29.68 | 29.87 | 29.53 | 10,100 | 7,300 | 0.1 |
| 06/03/2025 |
29.68
|
119,900 | 29.58 | 29.87 | 29.58 | 0 | 9,050 | -0.3 |
| 05/03/2025 |
29.72
|
158,400 | 30.01 | 30.01 | 29.63 | 0 | 55,200 | -1.7 |
| 04/03/2025 |
29.72
|
174,200 | 29.53 | 30.01 | 29.53 | 12,600 | 42,200 | -0.9 |
| 03/03/2025 |
29.72
|
207,300 | 29.92 | 29.92 | 29.58 | 0 | 34,200 | -1.1 |
| 28/02/2025 |
29.77
|
180,300 | 30.16 | 30.20 | 29.72 | 3,900 | 4,200 | -0.0 |
| 27/02/2025 |
29.77
|
366,400 | 30.16 | 30.44 | 29.48 | 0 | 66,800 | -2.1 |
| 26/02/2025 |
30.16
|
132,000 | 30.11 | 30.68 | 30.11 | 100 | 19,300 | -0.6 |
| 25/02/2025 |
30.16
|
129,200 | 30.06 | 30.30 | 30.06 | 0 | 18,100 | -0.6 |
| 24/02/2025 |
30.06
|
235,500 | 30.40 | 30.54 | 29.92 | 0 | 32,800 | -1.0 |
| 21/02/2025 |
30.49
|
126,700 | 30.63 | 30.78 | 30.35 | 900 | 24,200 | -0.7 |
| 20/02/2025 |
30.87
|
299,500 | 30.40 | 31.35 | 30.35 | 47,900 | 9,100 | 1.2 |
| 19/02/2025 |
30.35
|
262,600 | 30.49 | 30.83 | 30.20 | 46,800 | 3,400 | 1.4 |
| 18/02/2025 |
29.96
|
146,400 | 30.20 | 30.35 | 29.96 | 6,700 | 3,500 | 0.1 |
| 17/02/2025 |
30.20
|
101,900 | 30.54 | 30.54 | 30.11 | 6,500 | 14,000 | -0.2 |
| 14/02/2025 |
30.49
|
224,600 | 29.82 | 30.54 | 29.82 | 63,300 | 6,500 | 1.8 |
| 13/02/2025 |
29.82
|
134,300 | 29.77 | 30.01 | 29.68 | 0 | 7,000 | -0.2 |
| 12/02/2025 |
29.96
|
93,400 | 30.20 | 30.20 | 29.82 | 1,000 | 4,600 | -0.1 |
| 11/02/2025 |
30.20
|
282,400 | 29.68 | 30.63 | 29.68 | 78,400 | 2,100 | 2.4 |
| 10/02/2025 |
29.68
|
187,700 | 29.92 | 29.92 | 29.53 | 7,300 | 5,300 | 0.1 |
| 07/02/2025 |
29.92
|
119,800 | 29.77 | 30.20 | 29.77 | 1,300 | 600 | 0.0 |
| 06/02/2025 |
29.96
|
41,600 | 29.96 | 30.20 | 29.77 | 6,000 | 1,200 | 0.2 |
| 05/02/2025 |
30.16
|
199,700 | 29.72 | 30.30 | 29.53 | 31,200 | 9,100 | 0.7 |
| 04/02/2025 |
29.58
|
214,500 | 29.34 | 29.63 | 29.24 | 9,100 | 300 | 0.3 |
| 03/02/2025 |
29.24
|
250,200 | 29.68 | 29.68 | 29.24 | 5,900 | 1,100 | 0.1 |
| 24/01/2025 |
29.77
|
140,100 | 29.44 | 29.77 | 29.44 | 7,400 | 500 | 0.2 |
| 23/01/2025 |
29.68
|
188,400 | 29.82 | 29.82 | 29.58 | 17,900 | 800 | 0.5 |
| 22/01/2025 |
29.68
|
204,400 | 29.72 | 29.82 | 29.44 | 1,500 | 3,300 | -0.1 |
| 21/01/2025 |
29.72
|
259,300 | 29.92 | 30.01 | 29.68 | 6,500 | 2,300 | 0.1 |
| 20/01/2025 |
29.72
|
213,600 | 29.63 | 30.06 | 29.53 | 1,900 | 4,200 | -0.1 |
| 17/01/2025 |
29.68
|
896,700 | 30.73 | 30.73 | 29.53 | 3,100 | 23,400 | -0.6 |
| 16/01/2025 |
31.07
|
212,200 | 31.55 | 31.55 | 30.87 | 10,300 | 200 | 0.3 |
| 15/01/2025 |
31.31
|
176,100 | 31.31 | 31.45 | 30.78 | 2,300 | 2,400 | -0.0 |
| 14/01/2025 |
31.26
|
692,100 | 30.06 | 31.55 | 30.06 | 18,600 | 2,800 | 0.5 |
| 13/01/2025 |
30.01
|
138,100 | 30.11 | 30.11 | 29.53 | 2,400 | 18,600 | -0.5 |
| 10/01/2025 |
29.87
|
128,700 | 30.06 | 30.25 | 29.53 | 300 | 2,000 | -0.1 |
| 09/01/2025 |
29.87
|
220,400 | 29.34 | 29.92 | 29.24 | 18,600 | 400 | 0.6 |
| 08/01/2025 |
29.34
|
175,700 | 29.29 | 29.48 | 28.77 | 2,400 | 4,300 | -0.1 |
| 07/01/2025 |
29.29
|
116,800 | 29.77 | 29.77 | 29.24 | 800 | 900 | -0.0 |
| 06/01/2025 |
29.53
|
174,500 | 29.77 | 29.92 | 29.34 | 600 | 300 | 0.0 |
| 03/01/2025 |
29.48
|
231,600 | 29.29 | 30.20 | 29.24 | 5,100 | 2,400 | 0.1 |
| 02/01/2025 |
29.29
|
146,600 | 29.53 | 29.72 | 29.29 | 1,000 | 3,800 | -0.1 |
| 31/12/2024 |
29.72
|
133,300 | 29.87 | 29.87 | 29.48 | 0 | 1,100 | -0.0 |
| 30/12/2024 |
29.87
|
134,300 | 30.01 | 30.01 | 29.58 | 2,400 | 2,200 | 0.0 |
| 27/12/2024 |
29.87
|
71,900 | 30.20 | 30.20 | 29.72 | 0 | 13,700 | -0.4 |
| 26/12/2024 |
30.20
|
204,100 | 29.63 | 30.59 | 29.39 | 100 | 1,100 | -0.0 |
| 25/12/2024 |
29.63
|
218,800 | 29.63 | 29.68 | 29.15 | 1,200 | 13,900 | -0.4 |
| 24/12/2024 |
29.15
|
75,200 | 29.29 | 29.58 | 29.00 | 0 | 500 | -0.0 |
| 23/12/2024 |
29.24
|
129,700 | 28.91 | 29.53 | 28.81 | 0 | 2,300 | -0.1 |
| 20/12/2024 |
28.91
|
91,500 | 29.05 | 29.05 | 28.86 | 0 | 4,500 | -0.1 |
| 19/12/2024 |
29.05
|
249,500 | 29.34 | 29.34 | 28.57 | 1,300 | 1,700 | -0.0 |
| 18/12/2024 |
29.39
|
131,700 | 29.29 | 29.58 | 29.20 | 4,200 | 9,300 | -0.2 |
| 17/12/2024 |
29.34
|
108,600 | 29.39 | 29.39 | 29.10 | 0 | 700 | -0.0 |
| 16/12/2024 |
29.39
|
58,700 | 29.68 | 29.68 | 29.20 | 0 | 1,100 | -0.0 |
| 13/12/2024 |
29.29
|
70,200 | 29.72 | 29.77 | 29.29 | 0 | 1,500 | -0.0 |
| 12/12/2024 |
29.72
|
73,400 | 29.72 | 29.96 | 29.53 | 0 | 5,300 | -0.2 |
| 11/12/2024 |
29.92
|
87,900 | 30.20 | 30.25 | 29.72 | 0 | 2,900 | -0.1 |
| 10/12/2024 |
29.87
|
66,300 | 30.20 | 30.20 | 29.87 | 2,100 | 2,900 | -0.0 |
| 09/12/2024 |
30.20
|
40,000 | 30.20 | 30.30 | 30.01 | 900 | 5,600 | -0.1 |
| 06/12/2024 |
30.20
|
83,400 | 30.35 | 30.49 | 30.01 | 300 | 900 | -0.0 |
| 05/12/2024 |
30.35
|
117,900 | 29.82 | 30.35 | 29.72 | 1,400 | 700 | 0.0 |
| 04/12/2024 |
29.82
|
61,000 | 30.20 | 30.25 | 29.82 | 1,900 | 0 | 0.1 |
| 03/12/2024 |
29.96
|
138,900 | 29.96 | 30.35 | 29.72 | 100 | 600 | -0.0 |
| 02/12/2024 |
30.20
|
54,100 | 30.54 | 30.54 | 29.92 | 0 | 1,400 | -0.0 |
| 29/11/2024 |
30.54
|
106,100 | 30.68 | 30.68 | 30.06 | 800 | 1,100 | -0.0 |
| 28/11/2024 |
30.49
|
111,500 | 30.20 | 30.87 | 30.11 | 5,300 | 0 | 0.2 |
| 27/11/2024 |
30.20
|
42,100 | 30.49 | 30.49 | 30.01 | 0 | 5,200 | -0.2 |
| 26/11/2024 |
30.25
|
148,600 | 30.20 | 30.97 | 30.20 | 1,700 | 400 | 0.0 |
| 25/11/2024 |
30.20
|
41,100 | 30.06 | 30.40 | 29.96 | 0 | 2,400 | -0.1 |
| 22/11/2024 |
30.06
|
116,900 | 29.34 | 30.40 | 29.34 | 300 | 2,800 | -0.1 |
| 21/11/2024 |
29.34
|
115,600 | 29.34 | 29.44 | 28.77 | 12,100 | 2,800 | 0.3 |
| 20/11/2024 |
29.10
|
63,100 | 29.24 | 29.48 | 28.91 | 5,100 | 5,100 | -0.0 |
| 19/11/2024 |
29.24
|
67,000 | 29.34 | 29.44 | 27.81 | 3,200 | 900 | 0.1 |
| 18/11/2024 |
29.39
|
58,000 | 29.44 | 29.53 | 28.86 | 2,800 | 4,800 | -0.1 |
| 15/11/2024 |
29.44
|
147,700 | 29.87 | 30.30 | 28.96 | 0 | 5,900 | -0.2 |
| 14/11/2024 |
30.30
|
38,700 | 30.40 | 30.63 | 29.82 | 0 | 1,300 | -0.0 |