| 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) |
4.15 | 10.23% | 46,028,000 | 5,832,500 | 260.5 |
38.50
44.90
44
|
|
2 tháng
(2025-10-06) |
2.95 | 7.07% | 79,029,300 | 3,192,900 | 151.6 |
37.40
44.90
44
|
|
3 tháng
(2025-09-05) |
1.60 | 3.71% | 118,782,800 | 2,838,500 | 140.7 |
37.40
45.50
44
|
|
6 tháng
(2025-06-09) |
10 | 28.82% | 341,556,900 | 9,149,203 | 434.0 |
34.70
48.15
44
|
|
12 tháng
(2024-12-09) |
2.45 | 5.79% | 493,596,400 | 4,312,704 | 239.5 |
28.32
48.15
44
|
|
24 tháng
(2023-12-15) |
6.61 | 17.34% | 931,711,600 | -1,115,402 | 63.3 |
28.32
51.85
44
|
|
36 tháng
(2022-12-20) |
14.40 | 47.53% | 1,352,901,600 | -4,895,678 | -37.5 |
21.21
51.85
44
|
|
60 tháng
(2020-12-30) |
27.99 | 167.50% | 1,676,280,180 | -6,142,058 | -102.1 |
13.17
64.31
44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
38.21
|
2,806,600 | 37.43 | 38.71 | 37.43 | 208,997 | 337,890 | -5.1 |
| 18/02/2025 |
37.23
|
872,000 | 37.13 | 37.82 | 37.13 | 63,075 | 29,940 | 1.3 |
| 17/02/2025 |
37.13
|
836,000 | 37.48 | 37.62 | 37.08 | 600 | 307,559 | -11.6 |
| 14/02/2025 |
37.28
|
1,360,400 | 37.13 | 37.62 | 36.98 | 127,900 | 242,400 | -4.3 |
| 13/02/2025 |
37.18
|
395,100 | 36.93 | 37.38 | 36.93 | 5,400 | 3,200 | 0.1 |
| 12/02/2025 |
37.23
|
469,600 | 36.93 | 37.62 | 36.93 | 1,600 | 1,600 | -0.0 |
| 11/02/2025 |
37.08
|
800,600 | 37.13 | 37.43 | 36.98 | 16,800 | 206,902 | -7.2 |
| 10/02/2025 |
37.43
|
1,109,500 | 38.12 | 38.12 | 37.33 | 93,300 | 30,700 | 2.4 |
| 07/02/2025 |
38.21
|
700,100 | 38.46 | 38.71 | 38.21 | 161,400 | 17,700 | 5.6 |
| 06/02/2025 |
38.46
|
1,278,100 | 38.26 | 38.76 | 37.87 | 305,700 | 90,900 | 8.4 |
| 05/02/2025 |
37.97
|
759,300 | 38.36 | 38.36 | 37.92 | 0 | 215,200 | -8.3 |
| 04/02/2025 |
38.02
|
601,700 | 37.62 | 38.07 | 37.48 | 20,140 | 57,120 | -1.4 |
| 03/02/2025 |
37.62
|
729,200 | 37.43 | 38.07 | 37.13 | 11,200 | 19,800 | -0.3 |
| 24/01/2025 |
37.43
|
1,054,600 | 36.74 | 37.77 | 36.74 | 147,400 | 22,100 | 4.8 |
| 23/01/2025 |
36.98
|
683,300 | 36.98 | 37.13 | 36.64 | 39,400 | 61,372 | -0.8 |
| 22/01/2025 |
36.69
|
1,143,600 | 37.18 | 37.23 | 36.69 | 1,400 | 101,948 | -3.8 |
| 21/01/2025 |
37.03
|
924,800 | 38.02 | 38.02 | 37.03 | 16,400 | 232,638 | -8.2 |
| 20/01/2025 |
37.72
|
637,200 | 37.43 | 37.87 | 37.33 | 165,100 | 0 | 6.3 |
| 17/01/2025 |
37.13
|
816,800 | 36.79 | 37.23 | 36.79 | 496,200 | 457,200 | 1.5 |
| 16/01/2025 |
36.79
|
487,000 | 37.23 | 37.33 | 36.79 | 5,400 | 67,600 | -2.3 |
| 15/01/2025 |
36.69
|
669,200 | 36.93 | 37.08 | 36.69 | 3,650 | 204,700 | -7.5 |
| 14/01/2025 |
36.89
|
311,000 | 37.03 | 37.43 | 36.89 | 10,900 | 11,840 | -0.0 |
| 13/01/2025 |
36.93
|
814,500 | 36.59 | 37.18 | 36.49 | 84,900 | 201,400 | -4.4 |
| 10/01/2025 |
36.84
|
840,300 | 37.23 | 37.53 | 36.84 | 91,600 | 1,300 | 3.4 |
| 09/01/2025 |
37.23
|
507,400 | 37.43 | 37.67 | 37.23 | 1,300 | 29,550 | -1.1 |
| 08/01/2025 |
37.33
|
1,032,600 | 37.03 | 37.72 | 37.03 | 15,300 | 195,891 | -6.8 |
| 07/01/2025 |
37.23
|
2,042,500 | 38.41 | 38.71 | 37.23 | 176,400 | 219,940 | -1.7 |
| 06/01/2025 |
38.21
|
1,754,100 | 39.89 | 39.89 | 38.02 | 31,700 | 181,600 | -6.0 |
| 03/01/2025 |
39.59
|
786,500 | 40.53 | 40.53 | 39.59 | 1,100 | 194,100 | -7.8 |
| 02/01/2025 |
40.68
|
1,374,600 | 39.84 | 40.68 | 39.45 | 285,000 | 274,834 | 0.5 |
| 31/12/2024 |
39.59
|
1,133,200 | 40.18 | 40.18 | 39.59 | 300 | 226,000 | -9.1 |
| 30/12/2024 |
39.99
|
803,500 | 40.38 | 40.53 | 39.99 | 201 | 237,200 | -9.7 |
| 27/12/2024 |
40.23
|
1,063,900 | 40.38 | 40.68 | 40.23 | 162,300 | 115,132 | 1.9 |
| 26/12/2024 |
40.38
|
1,200,300 | 40.78 | 41.12 | 40.38 | 4,400 | 355,200 | -14.5 |
| 25/12/2024 |
40.73
|
1,424,500 | 40.78 | 41.22 | 40.73 | 88,000 | 502,380 | -17.2 |
| 24/12/2024 |
40.78
|
966,900 | 40.87 | 40.97 | 40.33 | 2,700 | 7,832 | -0.2 |
| 23/12/2024 |
40.92
|
613,700 | 41.22 | 41.27 | 40.82 | 0 | 2,600 | -0.1 |
| 20/12/2024 |
40.73
|
789,000 | 40.48 | 40.87 | 40.38 | 50,000 | 104,190 | -2.2 |
| 19/12/2024 |
40.48
|
1,542,700 | 40.48 | 40.78 | 40.09 | 3,000 | 247,130 | -10.0 |
| 18/12/2024 |
41.07
|
1,306,200 | 41.02 | 41.32 | 40.43 | 600 | 518,100 | -21.4 |
| 17/12/2024 |
41.07
|
676,800 | 40.58 | 41.12 | 40.48 | 20,800 | 2,800 | 0.7 |
| 16/12/2024 |
40.38
|
1,208,000 | 40.78 | 41.17 | 40.33 | 30,100 | 389,700 | -14.8 |
| 13/12/2024 |
40.78
|
1,455,500 | 41.37 | 41.56 | 40.73 | 700 | 222,510 | -9.3 |
| 12/12/2024 |
41.37
|
2,216,700 | 41.86 | 42.20 | 41.27 | 30,300 | 513,700 | -20.4 |
| 11/12/2024 |
41.86
|
1,136,800 | 42.15 | 42.40 | 41.81 | 800 | 77,330 | -3.3 |
| 10/12/2024 |
42.15
|
1,024,500 | 42.30 | 42.35 | 41.96 | 5,000 | 26,860 | -0.9 |
| 09/12/2024 |
42.25
|
1,363,700 | 42.50 | 42.55 | 42.15 | 4,000 | 72,600 | -3.0 |
| 06/12/2024 |
42.50
|
1,633,400 | 43.04 | 43.04 | 42.45 | 28,600 | 146,900 | -5.1 |
| 05/12/2024 |
42.79
|
2,694,700 | 41.76 | 42.94 | 41.56 | 49,100 | 236,550 | -8.1 |
| 04/12/2024 |
42.11
|
1,516,100 | 41.76 | 42.25 | 41.51 | 5,600 | 162,800 | -6.7 |
| 03/12/2024 |
41.71
|
2,201,200 | 42.15 | 42.60 | 41.71 | 105,200 | 260,500 | -6.7 |
| 02/12/2024 |
42.35
|
1,072,600 | 42.60 | 42.60 | 42.11 | 1,500 | 208,400 | -8.9 |
| 29/11/2024 |
42.60
|
4,587,700 | 40.53 | 42.70 | 39.45 | 341,600 | 121,580 | 9.0 |
| 28/11/2024 |
40.53
|
655,500 | 41.22 | 41.22 | 40.53 | 4,600 | 83,000 | -3.2 |
| 27/11/2024 |
40.78
|
1,188,000 | 40.23 | 40.97 | 40.23 | 98,800 | 165,186 | -2.7 |
| 26/11/2024 |
40.23
|
1,310,800 | 40.33 | 40.78 | 40.18 | 123,100 | 406,514 | -11.6 |
| 25/11/2024 |
40.14
|
1,187,000 | 40.78 | 40.87 | 40.14 | 27,880 | 523,846 | -20.3 |
| 22/11/2024 |
40.82
|
843,100 | 40.68 | 40.92 | 40.38 | 2,200 | 233,200 | -9.5 |
| 21/11/2024 |
40.82
|
562,400 | 40.43 | 40.82 | 39.89 | 10,400 | 18,401 | -0.3 |
| 20/11/2024 |
40.38
|
1,063,500 | 39.84 | 40.78 | 39.10 | 99,700 | 36,150 | 2.6 |
| 19/11/2024 |
39.94
|
667,200 | 40.33 | 40.33 | 39.89 | 14,400 | 68,700 | -2.2 |
| 18/11/2024 |
39.89
|
1,160,400 | 40.63 | 40.87 | 39.79 | 15,800 | 275,300 | -10.6 |
| 15/11/2024 |
40.58
|
1,472,800 | 41.71 | 41.71 | 40.38 | 23,600 | 40,504 | -0.7 |
| 14/11/2024 |
41.66
|
1,106,900 | 42.35 | 42.75 | 41.66 | 17,500 | 93,400 | -3.2 |
| 13/11/2024 |
42.40
|
952,200 | 41.71 | 42.40 | 41.47 | 34,410 | 7,220 | 1.2 |
| 12/11/2024 |
41.86
|
1,315,100 | 42.35 | 42.70 | 41.76 | 21,800 | 648,500 | -26.8 |
| 11/11/2024 |
42.45
|
1,073,300 | 42.75 | 42.75 | 41.86 | 1,800 | 322,400 | -13.7 |
| 08/11/2024 |
42.75
|
1,188,400 | 42.84 | 42.94 | 42.06 | 30,800 | 315,600 | -12.3 |
| 07/11/2024 |
42.79
|
629,900 | 43.53 | 43.53 | 42.65 | 54,600 | 142,100 | -3.8 |
| 06/11/2024 |
43.14
|
1,498,100 | 41.56 | 43.19 | 41.56 | 0 | 0 | 0 |
| 05/11/2024 |
41.37
|
777,200 | 41.56 | 41.76 | 41.22 | 2,200 | 403,100 | -16.8 |
| 04/11/2024 |
41.66
|
1,287,800 | 41.96 | 42.20 | 41.17 | 34,800 | 322,900 | -12.1 |
| 01/11/2024 |
41.96
|
707,500 | 42.40 | 42.40 | 41.91 | 3,700 | 15,600 | -0.5 |
| 31/10/2024 |
42.40
|
625,900 | 42.45 | 42.55 | 42.20 | 1,100 | 100 | 0.0 |
| 30/10/2024 |
42.35
|
1,047,500 | 43.24 | 43.24 | 42.25 | 33,600 | 317,200 | -12.2 |
| 29/10/2024 |
42.94
|
876,900 | 42.35 | 42.99 | 42.35 | 22,800 | 4,000 | 0.8 |
| 28/10/2024 |
42.15
|
908,400 | 41.91 | 42.20 | 41.91 | 235,100 | 535,800 | -12.9 |
| 25/10/2024 |
41.91
|
896,000 | 42.25 | 42.65 | 41.91 | 1,400 | 323,300 | -13.8 |
| 24/10/2024 |
42.25
|
1,376,400 | 42.94 | 43.19 | 42.25 | 4,900 | 494,700 | -21.1 |
| 23/10/2024 |
42.84
|
1,813,500 | 43.24 | 43.29 | 42.40 | 800 | 548,500 | -23.7 |
| 22/10/2024 |
43.24
|
2,471,800 | 44.42 | 44.62 | 43.04 | 47,500 | 640,600 | -26.4 |
| 21/10/2024 |
44.76
|
581,400 | 44.76 | 45.01 | 44.52 | 253,500 | 51,500 | 9.2 |
| 18/10/2024 |
44.76
|
940,300 | 45.26 | 45.45 | 44.72 | 159,500 | 342,700 | -8.4 |
| 17/10/2024 |
45.36
|
540,700 | 45.45 | 45.50 | 44.86 | 29,700 | 21,000 | 0.4 |
| 16/10/2024 |
45.36
|
859,800 | 44.52 | 45.36 | 44.47 | 152,100 | 80,300 | 3.2 |
| 15/10/2024 |
44.42
|
571,700 | 44.81 | 44.96 | 44.42 | 13,900 | 15,100 | -0.1 |
| 14/10/2024 |
44.81
|
1,014,100 | 45.11 | 45.75 | 44.72 | 5,000 | 351,500 | -15.8 |
| 11/10/2024 |
44.96
|
444,400 | 44.62 | 45.16 | 44.62 | 6,300 | 31,600 | -1.2 |
| 10/10/2024 |
44.62
|
926,400 | 45.31 | 45.31 | 44.52 | 2,100 | 438,200 | -19.9 |
| 09/10/2024 |
44.81
|
781,300 | 44.22 | 44.81 | 44.22 | 77,200 | 312,100 | -10.6 |
| 08/10/2024 |
44.22
|
2,077,900 | 44.91 | 45.11 | 44.22 | 16,400 | 552,800 | -24.2 |
| 07/10/2024 |
45.01
|
785,200 | 45.40 | 45.80 | 45.01 | 1,300 | 400,900 | -18.4 |
| 04/10/2024 |
45.31
|
807,600 | 45.50 | 45.65 | 45.31 | 800 | 364,000 | -16.7 |
| 03/10/2024 |
45.50
|
1,370,700 | 46.39 | 46.39 | 45.45 | 21,100 | 333,700 | -14.5 |
| 02/10/2024 |
45.90
|
1,093,600 | 46.64 | 46.64 | 45.90 | 1,400 | 350,200 | -16.3 |
| 01/10/2024 |
46.69
|
809,100 | 46.49 | 46.83 | 46.39 | 16,300 | 200 | 0.8 |
| 30/09/2024 |
46.14
|
885,300 | 46.78 | 46.78 | 46.14 | 8,200 | 146,500 | -6.5 |
| 27/09/2024 |
46.59
|
1,631,400 | 47.28 | 47.28 | 46.29 | 52,800 | 521,700 | -22.1 |
| 26/09/2024 |
46.98
|
938,100 | 47.77 | 47.77 | 46.98 | 15,800 | 4,100 | 0.6 |
| 25/09/2024 |
47.57
|
1,139,200 | 47.28 | 47.77 | 47.18 | 10,400 | 1,600 | 0.4 |