| 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) |
-0.45 | -1.03% | 12,756,200 | 202,100 | 9.3 |
42.55
45.65
43.80
|
|
2 tháng
(2025-10-06) |
-3.55 | -7.57% | 51,986,300 | -2,700 | -2.4 |
42.20
49.30
43.80
|
|
3 tháng
(2025-09-05) |
-0.65 | -1.48% | 87,659,400 | 4,371,000 | 193.1 |
42.05
49.30
43.80
|
|
6 tháng
(2025-06-09) |
3.02 | 7.50% | 247,331,600 | -3,048,700 | -85.4 |
40.33
51.50
43.80
|
|
12 tháng
(2024-12-09) |
10.72 | 32.85% | 337,675,000 | -1,977,256 | -47.8 |
25.98
51.50
43.80
|
|
24 tháng
(2023-12-15) |
20.17 | 87.04% | 572,415,300 | 1,182,739 | 99.6 |
22.90
51.50
43.80
|
|
36 tháng
(2022-12-20) |
27.75 | 177.84% | 801,767,900 | 1,348,996 | 105.2 |
14.78
51.50
43.80
|
|
60 tháng
(2020-12-30) |
30.41 | 235.02% | 1,222,229,730 | 1,860,997 | 106.2 |
9.48
55.35
43.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
29.18
|
1,019,200 | 28.57 | 29.34 | 28.20 | 153,400 | 6,800 | 6.9 |
| 18/02/2025 |
28.23
|
492,100 | 28.32 | 28.72 | 28.04 | 40,600 | 48,800 | -0.4 |
| 17/02/2025 |
28.17
|
463,000 | 28.63 | 28.63 | 28.11 | 33,000 | 21,000 | 0.6 |
| 14/02/2025 |
28.44
|
517,600 | 28.20 | 28.69 | 28.20 | 43,000 | 2,000 | 1.9 |
| 13/02/2025 |
28.17
|
279,800 | 27.71 | 28.20 | 27.46 | 34,125 | 14,300 | 0.9 |
| 12/02/2025 |
27.77
|
186,900 | 27.61 | 27.98 | 27.61 | 29,300 | 6,000 | 1.1 |
| 11/02/2025 |
27.61
|
432,800 | 27.71 | 28.01 | 27.34 | 27,133 | 4,200 | 1.0 |
| 10/02/2025 |
27.46
|
413,700 | 28.44 | 28.44 | 27.46 | 6,800 | 22,000 | -0.7 |
| 07/02/2025 |
28.51
|
333,800 | 28.38 | 29.00 | 28.38 | 7,000 | 26,400 | -0.9 |
| 06/02/2025 |
28.63
|
279,000 | 28.84 | 29.03 | 28.51 | 0 | 26,200 | -1.2 |
| 05/02/2025 |
28.84
|
555,200 | 28.41 | 28.94 | 28.41 | 3,800 | 51,500 | -2.2 |
| 04/02/2025 |
28.38
|
368,700 | 27.55 | 28.51 | 27.55 | 53,500 | 5,200 | 2.2 |
| 03/02/2025 |
27.58
|
221,400 | 27.40 | 27.98 | 27.27 | 11,500 | 32,700 | -1.0 |
| 24/01/2025 |
27.64
|
221,000 | 27.43 | 28.01 | 27.31 | 23,300 | 1,100 | 1.0 |
| 23/01/2025 |
27.24
|
225,700 | 27.12 | 27.46 | 26.81 | 23,500 | 700 | 1.0 |
| 22/01/2025 |
27.03
|
172,000 | 27.55 | 27.71 | 27.03 | 0 | 1,700 | -0.1 |
| 21/01/2025 |
27.55
|
254,900 | 27.89 | 27.95 | 27.49 | 600 | 10,100 | -0.4 |
| 20/01/2025 |
27.95
|
220,000 | 28.01 | 28.20 | 27.77 | 0 | 18,900 | -0.9 |
| 17/01/2025 |
28.07
|
159,900 | 28.26 | 28.26 | 27.95 | 0 | 12,500 | -0.6 |
| 16/01/2025 |
28.11
|
354,700 | 27.95 | 28.26 | 27.71 | 2,800 | 35,200 | -1.5 |
| 15/01/2025 |
27.86
|
441,500 | 27.03 | 28.01 | 27.03 | 40,100 | 11,600 | 1.3 |
| 14/01/2025 |
27.03
|
200,500 | 27.77 | 27.77 | 27.03 | 1,000 | 43,300 | -1.9 |
| 13/01/2025 |
27.64
|
221,900 | 26.47 | 27.64 | 26.47 | 23,400 | 31,200 | -0.3 |
| 10/01/2025 |
27.15
|
292,600 | 27.80 | 27.83 | 27.09 | 1,000 | 56,800 | -2.5 |
| 09/01/2025 |
27.83
|
626,600 | 27.67 | 27.86 | 26.78 | 60,600 | 27,000 | 1.5 |
| 08/01/2025 |
26.78
|
325,000 | 26.01 | 26.90 | 26.01 | 70,700 | 0 | 3.1 |
| 07/01/2025 |
26.17
|
1,069,600 | 27.46 | 27.71 | 26.14 | 74,700 | 60,800 | 0.5 |
| 06/01/2025 |
27.52
|
420,700 | 28.63 | 28.88 | 27.09 | 27,000 | 2,700 | 1.1 |
| 03/01/2025 |
28.63
|
247,000 | 28.94 | 29.06 | 28.60 | 0 | 0 | 0 |
| 02/01/2025 |
29.24
|
455,200 | 28.32 | 29.24 | 28.32 | 92,400 | 0 | 4.3 |
| 31/12/2024 |
28.32
|
332,100 | 28.63 | 28.75 | 28.32 | 0 | 0 | 0 |
| 30/12/2024 |
28.60
|
290,100 | 28.94 | 28.94 | 28.60 | 800 | 0 | 0.0 |
| 27/12/2024 |
28.54
|
934,800 | 29.37 | 29.40 | 28.44 | 0 | 0 | 0 |
| 26/12/2024 |
29.40
|
432,700 | 29.55 | 29.86 | 29.37 | 500 | 0 | 0.0 |
| 25/12/2024 |
29.58
|
767,000 | 29.37 | 30.04 | 29.37 | 200 | 8,900 | -0.4 |
| 24/12/2024 |
29.37
|
1,785,800 | 30.85 | 30.85 | 29.18 | 0 | 5,200 | -0.3 |
| 23/12/2024 |
30.91
|
382,700 | 31.34 | 31.71 | 30.91 | 0 | 63,500 | -3.2 |
| 20/12/2024 |
31.40
|
525,600 | 31.28 | 31.40 | 30.97 | 8,900 | 69,600 | -3.1 |
| 19/12/2024 |
31.21
|
524,100 | 31.52 | 31.52 | 30.78 | 3,500 | 64,000 | -3.1 |
| 18/12/2024 |
31.71
|
121,600 | 31.58 | 31.83 | 31.46 | 0 | 43,000 | -2.2 |
| 17/12/2024 |
31.71
|
295,400 | 31.40 | 31.95 | 31.15 | 0 | 37,900 | -1.9 |
| 16/12/2024 |
31.40
|
255,500 | 31.34 | 31.65 | 31.09 | 0 | 9,300 | -0.5 |
| 13/12/2024 |
31.09
|
565,700 | 31.46 | 31.65 | 31.09 | 0 | 1,600 | -0.1 |
| 12/12/2024 |
31.58
|
468,800 | 31.83 | 32.01 | 31.58 | 0 | 0 | 0 |
| 11/12/2024 |
31.83
|
535,700 | 32.01 | 32.20 | 31.71 | 2,200 | 80,900 | -4.1 |
| 10/12/2024 |
32.14
|
728,200 | 32.57 | 32.75 | 32.01 | 0 | 104,400 | -5.5 |
| 09/12/2024 |
32.63
|
497,800 | 32.57 | 32.94 | 32.51 | 1,300 | 18,000 | -0.9 |
| 06/12/2024 |
32.45
|
708,900 | 32.51 | 33.00 | 32.26 | 17,100 | 41,605 | -1.3 |
| 05/12/2024 |
32.38
|
872,900 | 31.71 | 32.63 | 31.46 | 127,300 | 21,400 | 5.5 |
| 04/12/2024 |
31.71
|
482,100 | 31.65 | 32.26 | 31.46 | 23,300 | 4,200 | 1.0 |
| 03/12/2024 |
31.65
|
412,300 | 31.83 | 31.89 | 31.65 | 34,100 | 200 | 1.8 |
| 02/12/2024 |
31.89
|
352,200 | 31.58 | 32.32 | 31.58 | 35,900 | 9,800 | 1.4 |
| 29/11/2024 |
31.52
|
360,600 | 31.65 | 31.71 | 31.21 | 3,600 | 6,500 | -0.1 |
| 28/11/2024 |
31.58
|
353,600 | 31.77 | 32.14 | 31.58 | 0 | 8,700 | -0.5 |
| 27/11/2024 |
31.95
|
371,800 | 31.95 | 31.95 | 31.58 | 1,600 | 27,500 | -1.3 |
| 26/11/2024 |
32.01
|
608,300 | 32.01 | 32.51 | 31.83 | 14,400 | 36,400 | -1.2 |
| 25/11/2024 |
31.95
|
308,100 | 32.20 | 32.20 | 31.65 | 5,200 | 17,400 | -0.6 |
| 22/11/2024 |
32.01
|
477,600 | 31.89 | 32.26 | 31.52 | 15,300 | 0 | 0.8 |
| 21/11/2024 |
31.89
|
258,100 | 31.65 | 32.08 | 31.34 | 15,300 | 300 | 0.8 |
| 20/11/2024 |
31.65
|
562,300 | 30.78 | 32.08 | 29.86 | 50,200 | 16,200 | 1.7 |
| 19/11/2024 |
30.78
|
542,600 | 31.65 | 31.71 | 30.78 | 1,000 | 14,300 | -0.7 |
| 18/11/2024 |
31.95
|
451,800 | 31.71 | 31.95 | 30.78 | 0 | 69,000 | -3.5 |
| 15/11/2024 |
32.01
|
576,500 | 32.01 | 32.01 | 31.28 | 14,700 | 21,500 | -0.4 |
| 14/11/2024 |
32.38
|
525,400 | 32.57 | 32.94 | 31.95 | 14,600 | 300 | 0.8 |
| 13/11/2024 |
32.57
|
522,100 | 32.01 | 32.57 | 31.77 | 99,800 | 0 | 5.2 |
| 12/11/2024 |
32.26
|
527,900 | 32.01 | 32.38 | 31.77 | 21,300 | 7,500 | 0.7 |
| 11/11/2024 |
32.01
|
480,900 | 31.77 | 32.01 | 31.34 | 200 | 3,100 | -0.1 |
| 08/11/2024 |
32.01
|
643,400 | 32.38 | 32.45 | 31.71 | 0 | 13,100 | -0.7 |
| 07/11/2024 |
32.26
|
613,300 | 32.01 | 32.26 | 31.77 | 30,100 | 9,500 | 1.1 |
| 06/11/2024 |
32.01
|
573,600 | 31.65 | 32.08 | 31.34 | 0 | 0 | 0 |
| 05/11/2024 |
31.58
|
530,800 | 31.03 | 31.71 | 30.85 | 26,600 | 31,600 | -0.2 |
| 04/11/2024 |
31.03
|
1,113,000 | 31.83 | 31.83 | 29.98 | 21,000 | 15,600 | 0.2 |
| 01/11/2024 |
31.89
|
811,000 | 31.89 | 32.38 | 31.40 | 1,800 | 30,000 | -1.5 |
| 31/10/2024 |
31.58
|
1,496,500 | 31.46 | 32.45 | 31.09 | 32,900 | 179,400 | -7.6 |
| 30/10/2024 |
32.63
|
3,597,500 | 34.48 | 34.54 | 32.63 | 26,100 | 464,500 | -23.6 |
| 29/10/2024 |
35.03
|
1,198,700 | 35.52 | 36.02 | 34.85 | 61,000 | 105,200 | -2.6 |
| 28/10/2024 |
35.52
|
819,800 | 35.34 | 35.52 | 34.48 | 26,900 | 94,700 | -3.9 |
| 25/10/2024 |
35.28
|
951,200 | 35.03 | 35.83 | 35.03 | 55,400 | 49,300 | 0.3 |
| 24/10/2024 |
35.15
|
865,600 | 35.52 | 35.71 | 35.09 | 92,700 | 200 | 5.3 |
| 23/10/2024 |
35.52
|
1,658,800 | 34.17 | 35.65 | 33.49 | 285,800 | 0 | 16.2 |
| 22/10/2024 |
34.05
|
826,800 | 33.43 | 34.35 | 33.37 | 156,800 | 33,500 | 6.8 |
| 21/10/2024 |
33.43
|
770,800 | 34.48 | 34.48 | 33.37 | 1,500 | 25,800 | -1.3 |
| 18/10/2024 |
34.42
|
481,200 | 34.72 | 34.91 | 34.29 | 0 | 800 | -0.0 |
| 17/10/2024 |
34.66
|
847,700 | 34.29 | 34.85 | 33.74 | 1,300 | 2,100 | -0.0 |
| 16/10/2024 |
34.23
|
562,900 | 33.74 | 34.23 | 33.62 | 26,200 | 600 | 1.4 |
| 15/10/2024 |
34.05
|
628,200 | 34.29 | 34.29 | 33.62 | 4,500 | 4,300 | 0.0 |
| 14/10/2024 |
34.11
|
504,200 | 34.35 | 34.48 | 33.80 | 1,900 | 28,900 | -1.5 |
| 11/10/2024 |
34.23
|
863,000 | 33.25 | 34.29 | 33.12 | 500 | 26,800 | -1.4 |
| 10/10/2024 |
33.25
|
718,300 | 33.62 | 33.80 | 32.94 | 0 | 15,100 | -0.8 |
| 09/10/2024 |
33.55
|
686,400 | 32.88 | 33.86 | 32.88 | 0 | 2,900 | -0.2 |
| 08/10/2024 |
32.94
|
539,400 | 33.06 | 33.06 | 32.57 | 8,600 | 69,800 | -3.3 |
| 07/10/2024 |
32.94
|
694,600 | 33.18 | 33.18 | 32.38 | 21,900 | 31,100 | -0.5 |
| 04/10/2024 |
32.63
|
781,400 | 32.82 | 33.31 | 32.63 | 4,500 | 95,800 | -4.9 |
| 03/10/2024 |
33.12
|
1,951,300 | 34.79 | 35.03 | 33.06 | 21,300 | 6,200 | 0.8 |
| 02/10/2024 |
34.72
|
686,100 | 35.03 | 35.09 | 34.54 | 10,700 | 20,600 | -0.6 |
| 01/10/2024 |
35.22
|
710,600 | 34.97 | 35.52 | 34.97 | 21,400 | 0 | 1.2 |
| 30/09/2024 |
34.91
|
672,300 | 35.28 | 35.28 | 34.66 | 7,800 | 0 | 0.4 |
| 27/09/2024 |
35.28
|
835,200 | 34.97 | 35.65 | 34.66 | 0 | 1,500 | -0.1 |
| 26/09/2024 |
34.91
|
1,180,000 | 35.40 | 35.65 | 34.91 | 54,500 | 27,600 | 1.5 |
| 25/09/2024 |
35.34
|
683,100 | 35.77 | 35.77 | 35.34 | 2,300 | 2,400 | -0.0 |