| 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) |
2.90 | 8.22% | 401,612,300 | -8,602,900 | -370.4 |
35.30
41.50
38.25
|
|
2 tháng
(2025-11-28) |
4.32 | 12.76% | 586,760,800 | 563,900 | 98.6 |
33.46
41.50
38.25
|
|
3 tháng
(2025-10-29) |
3.87 | 11.28% | 736,523,800 | -8,778,300 | -356.2 |
33.19
41.50
38.25
|
|
6 tháng
(2025-07-31) |
6.72 | 21.35% | 1,470,355,600 | -90,172,568 | -4,415.0 |
30.38
41.50
38.25
|
|
12 tháng
(2025-02-03) |
12.07 | 46.19% | 2,445,244,900 | -82,793,944 | -4,591.5 |
23.18
41.50
38.25
|
|
24 tháng
(2024-02-07) |
13.85 | 56.90% | 4,335,896,900 | -132,329,381 | -6,223.6 |
20.68
41.50
38.25
|
|
36 tháng
(2023-02-13) |
20.31 | 113.51% | 5,510,242,400 | -177,221,623 | -7,406.9 |
16.82
41.50
38.25
|
|
60 tháng
(2021-02-22) |
21.03 | 122.42% | 10,135,088,500 | -144,748,807 | -8,591.1 |
12.15
41.50
38.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
26.34
|
20,246,200 | 25.38 | 26.40 | 25.07 | 4,018,642 | 2,316,211 | 63.7 |
| 10/04/2025 |
24.79
|
2,907,100 | 24.79 | 24.79 | 24.79 | 3,800 | 2,519,379 | -90.9 |
| 09/04/2025 |
23.18
|
17,505,900 | 23.18 | 25.38 | 23.18 | 2,637,400 | 3,314,353 | -23.7 |
| 08/04/2025 |
24.69
|
18,688,600 | 24.76 | 26.20 | 24.69 | 2,626,800 | 252,984 | 86.1 |
| 04/04/2025 |
26.54
|
17,693,000 | 24.93 | 26.54 | 24.93 | 1,765,100 | 2,237,003 | -16.6 |
| 03/04/2025 |
26.78
|
19,835,700 | 27.91 | 27.91 | 26.78 | 973,100 | 1,813,933 | -33.2 |
| 02/04/2025 |
28.77
|
5,575,900 | 28.77 | 29.01 | 28.60 | 712,400 | 1,236,000 | -21.9 |
| 01/04/2025 |
28.70
|
4,737,500 | 28.56 | 28.70 | 28.15 | 511,700 | 139,200 | 15.5 |
| 31/03/2025 |
28.43
|
4,619,700 | 28.26 | 28.43 | 28.05 | 333,900 | 371,423 | -1.5 |
| 28/03/2025 |
28.36
|
4,092,900 | 28.46 | 28.50 | 28.22 | 478,012 | 101,000 | 15.6 |
| 27/03/2025 |
28.53
|
3,508,800 | 28.39 | 28.63 | 28.29 | 129,110 | 160,500 | -1.3 |
| 26/03/2025 |
28.63
|
5,469,500 | 28.98 | 29.11 | 28.53 | 650,186 | 989,700 | -14.2 |
| 25/03/2025 |
29.01
|
5,036,300 | 28.77 | 29.01 | 28.60 | 0 | 0 | 0 |
| 24/03/2025 |
28.67
|
6,851,700 | 28.39 | 28.67 | 28.19 | 504,000 | 2,248,800 | -72.0 |
| 21/03/2025 |
28.56
|
7,361,100 | 28.53 | 28.56 | 28.15 | 0 | 0 | 0 |
| 20/03/2025 |
28.53
|
8,810,000 | 28.50 | 28.67 | 28.12 | 157,200 | 2,513,763 | -97.0 |
| 19/03/2025 |
28.50
|
8,668,600 | 28.74 | 28.81 | 28.39 | 380,500 | 1,668,200 | -53.7 |
| 18/03/2025 |
28.81
|
5,406,700 | 29.42 | 29.42 | 28.77 | 38,015 | 998,875 | -40.6 |
| 17/03/2025 |
29.22
|
3,459,900 | 29.01 | 29.22 | 28.94 | 547,135 | 142,930 | 17.1 |
| 14/03/2025 |
29.01
|
7,787,700 | 28.84 | 29.01 | 28.67 | 741,700 | 727,137 | 0.7 |
| 13/03/2025 |
29.01
|
7,914,900 | 29.29 | 29.29 | 28.91 | 2,253,100 | 612,100 | 69.4 |
| 12/03/2025 |
29.25
|
9,350,500 | 29.35 | 29.70 | 29.01 | 679,000 | 1,038,327 | -15.5 |
| 11/03/2025 |
29.22
|
6,943,500 | 28.81 | 29.22 | 28.67 | 1,492,870 | 186,307 | 55.4 |
| 10/03/2025 |
29.11
|
9,163,000 | 29.29 | 29.29 | 28.87 | 953,500 | 1,809,419 | -36.3 |
| 07/03/2025 |
29.08
|
10,858,900 | 28.60 | 29.08 | 28.56 | 1,519,700 | 1,366,200 | 6.8 |
| 06/03/2025 |
28.56
|
5,639,200 | 28.39 | 28.63 | 28.26 | 1,241,705 | 927,200 | 13.0 |
| 05/03/2025 |
28.26
|
7,812,100 | 28.53 | 28.98 | 28.22 | 2,425,367 | 1,220,100 | 50.5 |
| 04/03/2025 |
28.53
|
7,443,800 | 28.12 | 28.67 | 27.98 | 1,329,500 | 825,116 | 21.1 |
| 03/03/2025 |
28.29
|
7,674,500 | 28.26 | 28.29 | 28.02 | 629,767 | 1,548,320 | -37.7 |
| 28/02/2025 |
28.46
|
5,529,300 | 28.32 | 28.53 | 28.12 | 975,700 | 203,076 | 31.9 |
| 27/02/2025 |
28.46
|
6,079,700 | 28.29 | 28.50 | 28.02 | 803,136 | 768,400 | 1.5 |
| 26/02/2025 |
28.36
|
9,430,900 | 28.67 | 28.67 | 28.19 | 212,800 | 3,990,470 | -155.9 |
| 25/02/2025 |
28.70
|
5,728,900 | 28.77 | 28.87 | 28.39 | 714,348 | 757,600 | -1.7 |
| 24/02/2025 |
28.74
|
6,764,800 | 28.46 | 28.77 | 28.36 | 1,098,900 | 2,326,033 | -51.0 |
| 21/02/2025 |
28.46
|
7,710,600 | 28.02 | 28.46 | 27.78 | 605,337 | 1,249,058 | -26.4 |
| 20/02/2025 |
28.02
|
5,265,200 | 28.15 | 28.15 | 27.74 | 557,850 | 1,081,252 | -21.3 |
| 19/02/2025 |
27.78
|
6,136,000 | 27.81 | 28.08 | 27.74 | 828,400 | 1,157,363 | -13.3 |
| 18/02/2025 |
27.64
|
6,539,300 | 27.54 | 28.12 | 27.47 | 1,071,904 | 1,405,326 | -13.6 |
| 17/02/2025 |
27.54
|
5,951,900 | 27.78 | 27.88 | 27.54 | 464,000 | 1,076,600 | -24.8 |
| 14/02/2025 |
27.81
|
5,515,600 | 28.12 | 28.36 | 27.78 | 52,220 | 1,530,907 | -60.4 |
| 13/02/2025 |
28.02
|
6,945,200 | 27.64 | 28.32 | 27.64 | 275,600 | 839,600 | -23.1 |
| 12/02/2025 |
27.78
|
4,835,000 | 27.91 | 27.98 | 27.71 | 35,202 | 890,133 | -34.7 |
| 11/02/2025 |
27.91
|
7,621,400 | 27.67 | 28.05 | 27.54 | 543,700 | 982,119 | -17.8 |
| 10/02/2025 |
27.64
|
9,535,800 | 27.98 | 28.19 | 27.47 | 478,700 | 1,838,559 | -55.2 |
| 07/02/2025 |
27.98
|
14,973,700 | 27.09 | 28.26 | 26.92 | 3,335,649 | 921,132 | 98.1 |
| 06/02/2025 |
27.09
|
6,527,700 | 27.02 | 27.33 | 26.88 | 1,797,239 | 274,558 | 60.1 |
| 05/02/2025 |
26.99
|
6,686,000 | 27.19 | 27.23 | 26.82 | 930,605 | 2,591,231 | -65.4 |
| 04/02/2025 |
27.02
|
14,538,400 | 26.23 | 27.26 | 26.10 | 2,506,643 | 1,702,479 | 30.9 |
| 03/02/2025 |
26.13
|
7,932,500 | 26.23 | 26.47 | 25.92 | 42,300 | 1,996,137 | -74.5 |
| 24/01/2025 |
26.06
|
5,047,600 | 26.13 | 26.16 | 25.89 | 455,700 | 851,700 | -15.0 |
| 23/01/2025 |
26.13
|
7,583,800 | 25.65 | 26.20 | 25.58 | 1,373,900 | 700,269 | 25.7 |
| 22/01/2025 |
25.58
|
4,497,700 | 25.79 | 25.79 | 25.55 | 351,800 | 902,700 | -20.6 |
| 21/01/2025 |
25.58
|
5,502,600 | 25.68 | 25.92 | 25.41 | 672,432 | 2,335,330 | -61.9 |
| 20/01/2025 |
25.58
|
4,400,000 | 25.55 | 25.86 | 25.48 | 388,500 | 1,039,919 | -24.3 |
| 17/01/2025 |
25.51
|
3,948,300 | 25.24 | 25.51 | 25.10 | 549,200 | 1,520,070 | -35.6 |
| 16/01/2025 |
25.24
|
6,641,100 | 25.27 | 25.51 | 24.96 | 347,600 | 3,376,300 | -110.9 |
| 15/01/2025 |
25.20
|
4,980,700 | 25.38 | 25.44 | 25.10 | 51,801 | 1,113,800 | -39.1 |
| 14/01/2025 |
25.34
|
3,716,700 | 25.68 | 25.99 | 25.31 | 518,500 | 832,000 | -11.7 |
| 13/01/2025 |
25.86
|
9,377,500 | 25.51 | 25.86 | 24.83 | 1,641,300 | 2,955,000 | -47.4 |
| 10/01/2025 |
25.72
|
7,501,000 | 25.65 | 26.20 | 25.51 | 128,900 | 1,158,786 | -38.6 |
| 09/01/2025 |
25.65
|
4,056,700 | 25.92 | 25.99 | 25.55 | 382,110 | 1,364,288 | -36.9 |
| 08/01/2025 |
25.92
|
3,664,700 | 25.65 | 25.99 | 25.55 | 553,300 | 972,700 | -15.7 |
| 07/01/2025 |
25.68
|
6,267,400 | 25.72 | 26.06 | 25.48 | 1,100,000 | 872,181 | 8.7 |
| 06/01/2025 |
25.51
|
6,045,300 | 25.55 | 25.82 | 25.41 | 647,000 | 99,613 | 20.5 |
| 03/01/2025 |
25.51
|
10,284,500 | 25.92 | 26.06 | 25.51 | 308,600 | 3,552,319 | -121.6 |
| 02/01/2025 |
26.13
|
5,742,600 | 26.06 | 26.27 | 25.79 | 495,600 | 1,383,605 | -33.7 |
| 31/12/2024 |
25.92
|
5,449,700 | 26.47 | 26.54 | 25.92 | 724,100 | 376,676 | 13.4 |
| 30/12/2024 |
26.68
|
7,210,600 | 26.40 | 26.68 | 26.30 | 1,069,100 | 569,000 | 19.2 |
| 27/12/2024 |
26.61
|
9,539,300 | 26.30 | 26.61 | 26.06 | 1,839,400 | 111,942 | 66.2 |
| 26/12/2024 |
26.20
|
4,847,100 | 26.34 | 26.34 | 26.06 | 1,161,001 | 413,029 | 28.5 |
| 25/12/2024 |
26.20
|
25,190,700 | 24.83 | 26.54 | 24.83 | 2,408,400 | 3,276,900 | -35.0 |
| 24/12/2024 |
24.83
|
2,831,100 | 24.76 | 24.83 | 24.62 | 178,200 | 142,707 | 1.3 |
| 23/12/2024 |
24.86
|
3,097,200 | 24.83 | 24.90 | 24.76 | 566,900 | 435,700 | 4.8 |
| 20/12/2024 |
24.79
|
3,418,200 | 24.69 | 24.79 | 24.48 | 309,000 | 1,155,700 | -30.3 |
| 19/12/2024 |
24.83
|
6,319,500 | 24.59 | 24.83 | 24.42 | 518,300 | 985,400 | -16.6 |
| 18/12/2024 |
24.86
|
2,933,300 | 24.83 | 24.96 | 24.55 | 144,800 | 418,241 | -9.9 |
| 17/12/2024 |
24.86
|
3,429,900 | 24.86 | 24.93 | 24.72 | 399,400 | 582,405 | -6.6 |
| 16/12/2024 |
24.86
|
2,866,500 | 24.93 | 25.17 | 24.83 | 350,955 | 369,800 | -0.7 |
| 13/12/2024 |
24.93
|
4,180,300 | 24.79 | 25.03 | 24.76 | 1,094,800 | 254,536 | 30.6 |
| 12/12/2024 |
24.90
|
5,010,500 | 24.96 | 25.24 | 24.83 | 344,300 | 942,400 | -21.8 |
| 11/12/2024 |
24.93
|
4,390,000 | 24.90 | 25.10 | 24.83 | 500,600 | 457,125 | 1.6 |
| 10/12/2024 |
24.93
|
3,293,400 | 25.00 | 25.03 | 24.76 | 61,900 | 758,221 | -25.3 |
| 09/12/2024 |
25.00
|
4,392,500 | 24.79 | 25.03 | 24.72 | 275,000 | 589,252 | -11.4 |
| 06/12/2024 |
24.86
|
5,625,800 | 25.03 | 25.14 | 24.86 | 1,435,000 | 473,300 | 35.0 |
| 05/12/2024 |
24.96
|
10,395,100 | 24.21 | 25.03 | 24.04 | 2,073,700 | 216,800 | 66.4 |
| 04/12/2024 |
24.21
|
4,137,800 | 24.42 | 24.48 | 24.21 | 144,500 | 351,000 | -7.3 |
| 03/12/2024 |
24.62
|
5,261,300 | 24.66 | 24.66 | 24.31 | 296,600 | 500,300 | -7.2 |
| 02/12/2024 |
24.59
|
4,468,300 | 24.62 | 24.69 | 24.48 | 2,103,800 | 606,049 | 53.7 |
| 29/11/2024 |
24.52
|
5,142,400 | 24.35 | 24.59 | 24.18 | 527,500 | 87,884 | 15.7 |
| 28/11/2024 |
24.28
|
3,289,800 | 24.21 | 24.28 | 23.97 | 223,800 | 191,000 | 1.2 |
| 27/11/2024 |
24.11
|
2,761,100 | 24.07 | 24.21 | 23.97 | 98,100 | 71,498 | 0.9 |
| 26/11/2024 |
24.21
|
4,538,800 | 24.00 | 24.24 | 23.94 | 986,200 | 614,652 | 13.1 |
| 25/11/2024 |
24.07
|
3,824,500 | 23.97 | 24.07 | 23.80 | 561,200 | 80,382 | 16.8 |
| 22/11/2024 |
24.00
|
6,181,600 | 23.94 | 24.14 | 23.80 | 1,062,447 | 102,000 | 33.5 |
| 21/11/2024 |
24.00
|
7,810,800 | 23.32 | 24.00 | 23.04 | 1,191,700 | 437,900 | 26.1 |
| 20/11/2024 |
23.32
|
6,494,000 | 22.67 | 23.32 | 22.67 | 2,024,600 | 840,700 | 40.2 |
| 19/11/2024 |
22.87
|
5,280,700 | 22.98 | 23.04 | 22.63 | 2,177,500 | 423,116 | 58.5 |
| 18/11/2024 |
22.84
|
4,072,900 | 22.70 | 23.08 | 22.43 | 431,600 | 211,081 | 7.3 |
| 15/11/2024 |
22.70
|
8,350,400 | 23.04 | 23.04 | 22.50 | 1,352,706 | 366,228 | 32.7 |
| 14/11/2024 |
23.04
|
5,270,200 | 23.52 | 23.52 | 23.04 | 144,500 | 144,000 | 0.0 |