| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-3.30 | -7.28% | 15,142,300 | -309,900 | -14.2 |
40.50
47.80
41.85
|
|
2 tháng
(2026-01-16) |
0 | 0% | 34,321,900 | 4,511,700 | 197.6 |
40.50
47.80
41.85
|
|
3 tháng
(2025-12-17) |
1.55 | 3.83% | 47,922,300 | 5,590,500 | 242.1 |
36
47.80
41.85
|
|
6 tháng
(2025-09-18) |
-2.80 | -6.25% | 122,556,100 | 7,728,300 | 336.7 |
36
49.30
41.85
|
|
12 tháng
(2025-03-24) |
10.66 | 34.02% | 355,647,400 | 3,903,286 | 209.5 |
25.98
51.50
41.85
|
|
24 tháng
(2024-03-27) |
13.65 | 48.14% | 571,531,100 | 6,846,139 | 344.8 |
25.72
51.50
41.85
|
|
36 tháng
(2023-04-03) |
24.66 | 142.27% | 810,916,900 | 6,912,249 | 349.5 |
16.72
51.50
41.85
|
|
60 tháng
(2021-04-12) |
27.41 | 187.92% | 1,240,511,100 | 7,730,477 | 358.1 |
10.87
55.35
41.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
41.37
|
1,929,000 | 42.42 | 42.79 | 41.07 | 399,100 | 179,800 | 14.9 |
| 27/05/2025 |
41.80
|
1,456,700 | 40.94 | 42.17 | 40.57 | 281,500 | 123,900 | 10.6 |
| 26/05/2025 |
40.39
|
1,769,500 | 38.42 | 40.63 | 37.00 | 177,000 | 175,000 | -0.1 |
| 23/05/2025 |
38.11
|
1,261,900 | 38.17 | 38.17 | 36.94 | 115,000 | 109,400 | 0.3 |
| 22/05/2025 |
37.56
|
2,300,900 | 36.32 | 38.17 | 36.08 | 117,500 | 153,900 | 0 |
| 21/05/2025 |
35.71
|
1,791,100 | 35.03 | 35.96 | 34.35 | 173,700 | 225,700 | -3.1 |
| 20/05/2025 |
34.48
|
711,400 | 34.23 | 34.72 | 34.05 | 92,300 | 16,900 | 4.2 |
| 19/05/2025 |
34.35
|
1,151,800 | 33.74 | 34.91 | 33.74 | 217,100 | 94,700 | 0 |
| 16/05/2025 |
33.80
|
3,015,700 | 31.77 | 33.80 | 31.46 | 164,600 | 141,900 | 0 |
| 15/05/2025 |
31.65
|
933,900 | 31.34 | 31.89 | 30.97 | 149,400 | 16,800 | 0 |
| 14/05/2025 |
31.21
|
610,800 | 31.40 | 31.65 | 31.03 | 77,900 | 80,400 | 0 |
| 13/05/2025 |
31.40
|
664,000 | 31.09 | 31.65 | 30.97 | 119,700 | 17,000 | 0 |
| 12/05/2025 |
31.09
|
852,900 | 30.91 | 31.21 | 30.35 | 42,000 | 32,500 | 0 |
| 09/05/2025 |
30.85
|
944,900 | 32.01 | 32.01 | 30.78 | 1,300 | 84,800 | 0 |
| 08/05/2025 |
31.95
|
576,100 | 32.01 | 32.20 | 31.40 | 11,800 | 61,900 | 0 |
| 07/05/2025 |
31.83
|
567,900 | 31.40 | 32.14 | 31.28 | 180,000 | 14,100 | 0 |
| 06/05/2025 |
31.46
|
798,300 | 31.89 | 32.45 | 31.15 | 44,000 | 75,200 | 0 |
| 05/05/2025 |
31.89
|
460,600 | 31.95 | 31.95 | 31.15 | 5,700 | 60,600 | 0 |
| 29/04/2025 |
31.58
|
970,500 | 31.40 | 32.26 | 31.28 | 51,000 | 108,900 | -3.0 |
| 28/04/2025 |
31.28
|
507,200 | 31.40 | 31.65 | 30.97 | 46,300 | 28,200 | 0.9 |
| 25/04/2025 |
31.28
|
918,600 | 30.91 | 31.34 | 30.54 | 189,100 | 67,500 | 6.1 |
| 24/04/2025 |
30.35
|
702,200 | 30.91 | 31.21 | 29.80 | 54,800 | 73,500 | -1.0 |
| 23/04/2025 |
31.15
|
623,700 | 30.78 | 31.65 | 30.48 | 26,300 | 36,100 | -0.5 |
| 22/04/2025 |
30.54
|
1,314,400 | 30.85 | 31.34 | 29.21 | 71,400 | 93,100 | -1.0 |
| 21/04/2025 |
31.40
|
761,800 | 30.78 | 31.89 | 30.78 | 139,600 | 84,400 | 2.8 |
| 18/04/2025 |
30.78
|
1,032,600 | 30.35 | 31.40 | 30.14 | 111,400 | 65,000 | 2.4 |
| 17/04/2025 |
30.17
|
317,800 | 29.74 | 30.20 | 29.71 | 3,000 | 28,700 | -1.3 |
| 16/04/2025 |
29.83
|
765,700 | 29.40 | 30.54 | 29.40 | 103,200 | 26,000 | 3.8 |
| 15/04/2025 |
29.43
|
467,900 | 29.74 | 29.86 | 28.97 | 31,700 | 4,701 | 1.3 |
| 14/04/2025 |
29.86
|
561,500 | 29.18 | 30.11 | 29.09 | 61,400 | 14,700 | 2.2 |
| 11/04/2025 |
29.12
|
1,164,500 | 29.55 | 29.55 | 27.80 | 61,400 | 134,100 | -3.3 |
| 10/04/2025 |
27.80
|
15,200 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 09/04/2025 |
25.98
|
1,470,400 | 25.98 | 27.46 | 25.98 | 211,100 | 60,900 | 6.4 |
| 08/04/2025 |
27.92
|
701,900 | 28.32 | 29.46 | 27.92 | 92,887 | 4,600 | 4.0 |
| 04/04/2025 |
30.01
|
1,434,300 | 28.35 | 30.01 | 28.35 | 131,900 | 57,400 | 3.5 |
| 03/04/2025 |
30.48
|
1,554,800 | 30.78 | 32.01 | 30.48 | 53,100 | 31,700 | 1.1 |
| 02/04/2025 |
32.75
|
672,500 | 32.08 | 32.88 | 32.08 | 41,900 | 88,300 | -2.5 |
| 01/04/2025 |
32.01
|
566,900 | 31.71 | 32.26 | 31.40 | 46,500 | 1,000 | 2.4 |
| 31/03/2025 |
31.65
|
1,357,800 | 32.88 | 33.18 | 31.65 | 68,700 | 113,400 | -2.4 |
| 28/03/2025 |
32.38
|
1,861,400 | 31.58 | 32.88 | 31.46 | 99,000 | 71,000 | 1.4 |
| 27/03/2025 |
31.40
|
434,300 | 31.52 | 31.65 | 31.28 | 0 | 66,300 | -3.4 |
| 26/03/2025 |
31.52
|
778,200 | 31.40 | 31.58 | 31.15 | 89,000 | 16,600 | 3.7 |
| 25/03/2025 |
31.21
|
514,200 | 31.58 | 31.77 | 31.21 | 0 | 0 | 0 |
| 24/03/2025 |
31.34
|
1,952,800 | 30.20 | 31.77 | 30.17 | 212,700 | 25,200 | 9.4 |
| 21/03/2025 |
30.20
|
750,400 | 30.04 | 30.63 | 30.04 | 0 | 0 | 0 |
| 20/03/2025 |
30.04
|
421,900 | 29.86 | 30.04 | 29.55 | 0 | 19,500 | -0.9 |
| 19/03/2025 |
29.83
|
373,000 | 29.86 | 30.26 | 29.80 | 0 | 11,300 | -0.6 |
| 18/03/2025 |
30.11
|
516,400 | 30.26 | 30.66 | 30.04 | 90,500 | 21,400 | 3.4 |
| 17/03/2025 |
30.23
|
639,900 | 29.61 | 30.35 | 29.61 | 36,800 | 1,500 | 1.7 |
| 14/03/2025 |
29.61
|
772,400 | 29.31 | 29.86 | 28.57 | 34,700 | 4,700 | 1.4 |
| 13/03/2025 |
29.31
|
618,600 | 29.86 | 29.98 | 29.21 | 2,000 | 3,100 | -0.1 |
| 12/03/2025 |
29.92
|
458,400 | 30.17 | 30.17 | 29.77 | 37,300 | 13,000 | 1.2 |
| 11/03/2025 |
30.17
|
647,000 | 29.58 | 30.20 | 29.43 | 66,200 | 3,400 | 3.1 |
| 10/03/2025 |
29.86
|
536,600 | 30.11 | 30.11 | 29.74 | 5,000 | 3,800 | 0.1 |
| 07/03/2025 |
30.04
|
870,200 | 30.14 | 31.09 | 30.04 | 37,900 | 4,600 | 1.6 |
| 06/03/2025 |
30.08
|
410,700 | 29.40 | 30.08 | 29.40 | 11,500 | 4,300 | 0.3 |
| 05/03/2025 |
29.37
|
683,700 | 29.77 | 29.86 | 29.24 | 2,100 | 43,200 | -2.0 |
| 04/03/2025 |
29.77
|
961,000 | 29.92 | 30.17 | 29.37 | 0 | 179,800 | -8.7 |
| 03/03/2025 |
30.14
|
480,300 | 30.11 | 30.32 | 29.74 | 31,600 | 13,600 | 0.9 |
| 28/02/2025 |
29.95
|
716,300 | 29.86 | 30.11 | 29.52 | 0 | 79,800 | -3.9 |
| 27/02/2025 |
29.86
|
1,936,500 | 28.78 | 29.86 | 28.69 | 223,000 | 6,300 | 10.4 |
| 26/02/2025 |
28.69
|
342,400 | 28.97 | 29.15 | 28.57 | 800 | 34,400 | -1.6 |
| 25/02/2025 |
28.94
|
613,000 | 28.81 | 29.37 | 28.54 | 44,900 | 20,900 | 1.1 |
| 24/02/2025 |
28.38
|
504,100 | 28.75 | 28.75 | 28.23 | 0 | 106,000 | -4.9 |
| 21/02/2025 |
28.75
|
406,100 | 28.97 | 29.15 | 28.63 | 58,500 | 38,600 | 0.9 |
| 20/02/2025 |
28.94
|
476,400 | 29.37 | 29.40 | 28.94 | 51,400 | 58,200 | -0.3 |
| 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 |