| 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) |
0.50 | 1.44% | 1,311,200 | -105,700 | -3.7 |
34.65
36.95
35.30
|
|
2 tháng
(2025-11-28) |
-0.30 | -0.85% | 2,000,100 | -173,100 | -6.0 |
34.50
36.95
35.30
|
|
3 tháng
(2025-10-29) |
-1.05 | -2.90% | 2,807,700 | -209,400 | -7.3 |
34.50
36.95
35.30
|
|
6 tháng
(2025-07-31) |
-2.60 | -6.89% | 9,976,700 | 455,900 | 17.9 |
33.70
39.45
35.30
|
|
12 tháng
(2025-02-03) |
6.84 | 24.15% | 30,728,100 | 1,101,702 | 39.0 |
28.31
39.45
35.30
|
|
24 tháng
(2024-02-07) |
12.16 | 52.91% | 48,003,200 | 1,036,169 | 36.7 |
22.79
39.45
35.30
|
|
36 tháng
(2023-02-13) |
21.83 | 163.81% | 61,499,400 | 47,424 | 11.1 |
12.90
39.45
35.30
|
|
60 tháng
(2021-02-22) |
5.08 | 16.88% | 150,892,300 | 231,459 | 13.2 |
11.10
39.45
35.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
32.85
|
138,000 | 33.18 | 33.18 | 31.64 | 1,400 | 3,541 | -0.1 |
| 10/04/2025 |
31.84
|
93,300 | 31.84 | 31.84 | 31.84 | 100 | 0 | 0.0 |
| 09/04/2025 |
29.77
|
109,700 | 30.02 | 31.48 | 29.77 | 3,300 | 1,400 | 0.1 |
| 08/04/2025 |
30.83
|
147,500 | 31.72 | 32.08 | 30.34 | 2,800 | 6,600 | -0.1 |
| 04/04/2025 |
32.12
|
386,900 | 30.26 | 32.29 | 29.53 | 6,400 | 2,200 | 0.2 |
| 03/04/2025 |
31.72
|
302,700 | 32.45 | 32.94 | 31.72 | 14,500 | 18,200 | -0.1 |
| 02/04/2025 |
34.07
|
50,700 | 33.99 | 34.07 | 33.75 | 2,100 | 13,900 | -0.5 |
| 01/04/2025 |
33.71
|
61,600 | 34.07 | 34.48 | 33.71 | 700 | 3,200 | -0.1 |
| 31/03/2025 |
34.07
|
123,000 | 34.40 | 34.40 | 33.26 | 6,200 | 0 | 0.3 |
| 28/03/2025 |
34.40
|
92,800 | 34.07 | 34.84 | 34.07 | 5,000 | 0 | 0.2 |
| 27/03/2025 |
34.15
|
174,000 | 34.88 | 35.69 | 33.67 | 2,200 | 6,600 | -0.2 |
| 26/03/2025 |
34.88
|
242,000 | 36.51 | 36.51 | 34.48 | 1,500 | 8,400 | -0.3 |
| 25/03/2025 |
34.19
|
68,100 | 33.42 | 34.27 | 33.42 | 0 | 0 | 0 |
| 24/03/2025 |
33.63
|
146,900 | 34.48 | 34.72 | 33.26 | 4,100 | 15,800 | -0.5 |
| 21/03/2025 |
32.94
|
127,700 | 32.17 | 32.94 | 32.12 | 0 | 0 | 0 |
| 20/03/2025 |
32.17
|
45,600 | 32.41 | 32.41 | 32.12 | 2,300 | 1 | 0.1 |
| 19/03/2025 |
32.17
|
61,300 | 32.45 | 32.45 | 32.08 | 1,400 | 9,749 | -0.3 |
| 18/03/2025 |
32.45
|
72,200 | 32.85 | 32.85 | 32.37 | 5,800 | 1,500 | 0.2 |
| 17/03/2025 |
32.53
|
67,000 | 32.45 | 32.53 | 31.96 | 10,600 | 0 | 0.4 |
| 14/03/2025 |
32.08
|
50,700 | 31.92 | 32.29 | 31.92 | 0 | 700 | -0.0 |
| 13/03/2025 |
31.88
|
60,900 | 32.77 | 32.77 | 31.88 | 0 | 600 | -0.0 |
| 12/03/2025 |
32.45
|
80,000 | 32.69 | 32.69 | 32.04 | 0 | 2,200 | -0.1 |
| 11/03/2025 |
32.37
|
120,500 | 31.39 | 32.85 | 31.39 | 0 | 4,700 | -0.2 |
| 10/03/2025 |
32.29
|
126,800 | 31.31 | 32.37 | 31.27 | 15,500 | 2,400 | 0.5 |
| 07/03/2025 |
31.27
|
53,100 | 31.64 | 31.64 | 31.15 | 21,500 | 5,600 | 0.6 |
| 06/03/2025 |
31.48
|
143,000 | 30.42 | 31.56 | 30.42 | 25,500 | 0 | 1.0 |
| 05/03/2025 |
30.26
|
65,900 | 30.38 | 30.38 | 30.26 | 0 | 0 | 0 |
| 04/03/2025 |
30.30
|
62,400 | 30.34 | 30.34 | 30.14 | 4,300 | 0 | 0.2 |
| 03/03/2025 |
30.18
|
45,200 | 30.18 | 30.34 | 30.18 | 400 | 0 | 0.0 |
| 28/02/2025 |
30.18
|
41,700 | 30.42 | 30.42 | 30.10 | 600 | 0 | 0.0 |
| 27/02/2025 |
30.26
|
67,100 | 30.42 | 30.42 | 30.14 | 100 | 0 | 0.0 |
| 26/02/2025 |
30.30
|
47,000 | 30.34 | 30.38 | 30.14 | 100 | 0 | 0.0 |
| 25/02/2025 |
30.14
|
50,600 | 30.42 | 30.42 | 30.06 | 0 | 0 | 0 |
| 24/02/2025 |
30.02
|
113,500 | 30.34 | 30.42 | 30.02 | 0 | 0 | 0 |
| 21/02/2025 |
30.34
|
69,800 | 30.02 | 30.42 | 30.02 | 0 | 0 | 0 |
| 20/02/2025 |
30.02
|
88,100 | 29.98 | 30.18 | 29.98 | 0 | 0 | 0 |
| 19/02/2025 |
30.02
|
97,800 | 30.10 | 30.18 | 29.53 | 0 | 400 | -0.0 |
| 18/02/2025 |
30.14
|
168,900 | 29.81 | 30.83 | 29.81 | 701 | 0 | 0.0 |
| 17/02/2025 |
29.65
|
123,500 | 29.20 | 30.10 | 29.20 | 4,700 | 0 | 0.2 |
| 14/02/2025 |
29.16
|
105,400 | 29.12 | 29.20 | 28.92 | 24,000 | 300 | 0.8 |
| 13/02/2025 |
28.96
|
43,300 | 28.80 | 29.12 | 28.80 | 2,700 | 1,600 | 0.0 |
| 12/02/2025 |
28.80
|
94,900 | 28.72 | 29.61 | 28.72 | 1,100 | 0 | 0.0 |
| 11/02/2025 |
28.64
|
77,000 | 28.72 | 28.80 | 28.56 | 4,201 | 0 | 0.1 |
| 10/02/2025 |
28.76
|
115,500 | 28.84 | 28.84 | 28.47 | 38,900 | 0 | 1.4 |
| 07/02/2025 |
28.84
|
86,500 | 28.80 | 29.12 | 28.56 | 22,700 | 0 | 0.8 |
| 06/02/2025 |
28.84
|
55,100 | 28.80 | 29.20 | 28.72 | 0 | 400 | -0.0 |
| 05/02/2025 |
28.80
|
133,900 | 28.80 | 30.02 | 28.39 | 600 | 200 | 0.0 |
| 04/02/2025 |
28.56
|
51,900 | 28.23 | 28.72 | 28.23 | 0 | 0 | 0 |
| 03/02/2025 |
28.31
|
94,900 | 28.39 | 28.56 | 27.91 | 1,000 | 0 | 0.0 |
| 24/01/2025 |
28.07
|
85,700 | 28.19 | 28.64 | 27.74 | 0 | 0 | 0 |
| 23/01/2025 |
28.19
|
99,700 | 28.11 | 28.88 | 27.83 | 0 | 0 | 0 |
| 22/01/2025 |
28.23
|
137,700 | 29.41 | 29.53 | 27.66 | 3,000 | 900 | 0.1 |
| 21/01/2025 |
29.08
|
249,900 | 28.80 | 29.77 | 28.80 | 0 | 4,200 | -0.2 |
| 20/01/2025 |
27.83
|
454,600 | 26.12 | 27.83 | 26.12 | 100 | 500 | -0.0 |
| 17/01/2025 |
26.04
|
26,500 | 25.96 | 26.12 | 25.84 | 0 | 100 | -0.0 |
| 16/01/2025 |
25.96
|
47,100 | 25.96 | 26.04 | 25.72 | 0 | 600 | -0.0 |
| 15/01/2025 |
25.80
|
54,400 | 25.72 | 25.96 | 25.68 | 0 | 1,000 | -0.0 |
| 14/01/2025 |
25.47
|
5,200 | 25.55 | 25.55 | 25.47 | 0 | 0 | 0 |
| 13/01/2025 |
25.47
|
16,000 | 25.47 | 25.63 | 25.47 | 0 | 600 | -0.0 |
| 10/01/2025 |
25.47
|
15,900 | 25.88 | 25.88 | 25.43 | 0 | 1,600 | -0.1 |
| 09/01/2025 |
25.47
|
16,900 | 25.43 | 25.68 | 25.43 | 0 | 300 | -0.0 |
| 08/01/2025 |
25.43
|
10,800 | 25.39 | 25.72 | 25.39 | 0 | 300 | -0.0 |
| 07/01/2025 |
25.35
|
43,800 | 25.23 | 25.72 | 25.23 | 0 | 1,000 | -0.0 |
| 06/01/2025 |
25.55
|
16,400 | 25.72 | 25.72 | 24.90 | 0 | 400 | -0.0 |
| 03/01/2025 |
25.72
|
11,600 | 25.88 | 25.88 | 25.55 | 0 | 2,400 | -0.1 |
| 02/01/2025 |
25.55
|
41,400 | 25.72 | 25.80 | 25.51 | 0 | 2,800 | -0.1 |
| 31/12/2024 |
25.72
|
10,700 | 25.84 | 25.84 | 25.63 | 0 | 0 | 0 |
| 30/12/2024 |
25.63
|
26,800 | 25.63 | 26.37 | 25.63 | 0 | 500 | -0.0 |
| 27/12/2024 |
25.63
|
26,000 | 25.88 | 25.88 | 25.63 | 600 | 0 | 0.0 |
| 26/12/2024 |
25.88
|
28,500 | 25.68 | 25.96 | 25.68 | 201 | 200 | -0.0 |
| 25/12/2024 |
25.63
|
19,400 | 25.63 | 26.20 | 25.59 | 0 | 500 | -0.0 |
| 24/12/2024 |
25.63
|
25,300 | 25.63 | 25.76 | 25.55 | 0 | 100 | -0.0 |
| 23/12/2024 |
25.96
|
23,900 | 26.12 | 26.16 | 25.88 | 1,400 | 100 | 0.0 |
| 20/12/2024 |
26.16
|
21,100 | 26.20 | 26.45 | 26.16 | 400 | 900 | -0.0 |
| 19/12/2024 |
26.32
|
20,400 | 26.32 | 26.32 | 26.04 | 200 | 0 | 0.0 |
| 18/12/2024 |
26.32
|
33,900 | 25.72 | 26.77 | 25.68 | 1,000 | 100 | 0.0 |
| 17/12/2024 |
25.55
|
32,900 | 25.51 | 25.72 | 25.51 | 0 | 1,200 | -0.0 |
| 16/12/2024 |
25.51
|
10,900 | 25.47 | 25.55 | 25.43 | 100 | 600 | -0.0 |
| 13/12/2024 |
25.51
|
15,400 | 25.80 | 25.80 | 25.51 | 1,700 | 0 | 0.1 |
| 12/12/2024 |
25.68
|
2,700 | 25.47 | 25.68 | 25.47 | 0 | 0 | 0 |
| 11/12/2024 |
25.59
|
98,300 | 25.92 | 26.32 | 25.39 | 100 | 0 | 0.0 |
| 10/12/2024 |
25.92
|
94,400 | 25.96 | 26.04 | 25.72 | 1,200 | 0 | 0.0 |
| 09/12/2024 |
25.84
|
89,000 | 25.96 | 26.08 | 25.72 | 900 | 0 | 0.0 |
| 06/12/2024 |
25.92
|
32,700 | 26.32 | 26.32 | 25.80 | 1,200 | 0 | 0.0 |
| 05/12/2024 |
25.84
|
44,000 | 25.76 | 26.00 | 25.72 | 1,400 | 800 | 0.0 |
| 04/12/2024 |
25.80
|
14,000 | 25.84 | 25.84 | 25.76 | 0 | 0 | 0 |
| 03/12/2024 |
25.84
|
28,000 | 26.00 | 26.00 | 25.80 | 0 | 200 | -0.0 |
| 02/12/2024 |
26.00
|
38,500 | 25.96 | 26.04 | 25.80 | 800 | 0 | 0.0 |
| 29/11/2024 |
25.96
|
30,500 | 26.00 | 26.00 | 25.72 | 1,000 | 400 | 0.0 |
| 28/11/2024 |
26.08
|
9,600 | 25.96 | 26.08 | 25.80 | 700 | 1,300 | -0.0 |
| 27/11/2024 |
25.96
|
46,100 | 25.96 | 26.28 | 25.88 | 300 | 1,500 | -0.0 |
| 26/11/2024 |
25.96
|
48,500 | 25.96 | 26.37 | 25.96 | 2,400 | 600 | 0.1 |
| 25/11/2024 |
26.00
|
75,400 | 26.12 | 26.12 | 26.00 | 4,300 | 0 | 0.1 |
| 22/11/2024 |
26.28
|
34,000 | 26.04 | 26.61 | 25.96 | 1,500 | 2,400 | -0.0 |
| 21/11/2024 |
26.00
|
80,600 | 25.19 | 26.81 | 25.19 | 2,800 | 3,000 | -0.0 |
| 20/11/2024 |
25.15
|
41,900 | 24.82 | 25.55 | 24.74 | 200 | 2,100 | -0.1 |
| 19/11/2024 |
24.82
|
24,300 | 25.15 | 25.15 | 24.82 | 0 | 100 | -0.0 |
| 18/11/2024 |
25.15
|
45,800 | 25.55 | 25.55 | 24.95 | 950 | 7,900 | -0.2 |
| 15/11/2024 |
25.43
|
47,000 | 25.35 | 25.84 | 25.15 | 0 | 500 | -0.0 |
| 14/11/2024 |
25.47
|
57,200 | 25.39 | 25.63 | 25.31 | 500 | 0 | 0.0 |