| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
2.70 | 6.87% | 20,224,100 | -471,700 | -20.7 |
39.25
47.50
41.20
|
|
2 tháng
(2026-01-12) |
1 | 2.44% | 43,428,400 | 500,100 | 17.7 |
38.85
47.50
41.20
|
|
3 tháng
(2025-12-15) |
5.65 | 15.54% | 53,716,100 | 1,250,000 | 47.2 |
36.35
47.50
41.20
|
|
6 tháng
(2025-09-15) |
2.75 | 7.01% | 86,414,000 | 1,576,700 | 60.6 |
33.60
47.50
41.20
|
|
12 tháng
(2025-03-18) |
-1.84 | -4.21% | 207,808,100 | 392,882 | 19.5 |
32.99
49.99
41.20
|
|
24 tháng
(2024-03-25) |
5.68 | 15.63% | 349,154,500 | 884,022 | 36.0 |
32.69
49.99
41.20
|
|
36 tháng
(2023-03-29) |
19.60 | 87.50% | 420,299,300 | 1,822,769 | 74.3 |
22.36
49.99
41.20
|
|
60 tháng
(2021-04-08) |
22.63 | 116.80% | 530,323,100 | -2,019,726 | -241.5 |
17.25
49.99
41.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
37.37
|
1,407,800 | 35.23 | 37.37 | 34.28 | 141,200 | 78,500 | 2.3 |
| 23/05/2025 |
34.94
|
445,700 | 35.28 | 35.32 | 34.75 | 44,700 | 14,100 | 1.1 |
| 22/05/2025 |
35.23
|
607,000 | 35.85 | 36.08 | 35.18 | 71,900 | 14,900 | 0 |
| 21/05/2025 |
35.80
|
567,600 | 36.61 | 36.61 | 35.70 | 16,000 | 99,100 | -3.1 |
| 20/05/2025 |
36.42
|
422,200 | 36.42 | 36.61 | 35.85 | 103,700 | 15,200 | 3.4 |
| 19/05/2025 |
36.08
|
534,500 | 36.70 | 36.70 | 35.99 | 1,400 | 108,700 | 0 |
| 16/05/2025 |
36.75
|
697,000 | 36.66 | 37.42 | 36.28 | 48,100 | 22,300 | 0 |
| 15/05/2025 |
36.51
|
655,100 | 36.66 | 36.94 | 35.99 | 76,700 | 9,300 | 0 |
| 14/05/2025 |
36.47
|
957,100 | 37.04 | 37.08 | 36.32 | 91,100 | 3,500 | 0 |
| 13/05/2025 |
36.99
|
873,100 | 37.23 | 37.42 | 36.66 | 56,100 | 103,500 | 0 |
| 12/05/2025 |
36.37
|
1,062,300 | 35.56 | 36.37 | 35.42 | 70,800 | 35,800 | 0 |
| 09/05/2025 |
35.32
|
780,700 | 36.66 | 36.66 | 35.32 | 17,200 | 82,600 | 0 |
| 08/05/2025 |
36.61
|
1,204,000 | 35.75 | 37.42 | 35.56 | 39,400 | 327,300 | 0 |
| 07/05/2025 |
35.28
|
834,100 | 34.47 | 35.70 | 34.37 | 95,300 | 46,400 | 0 |
| 06/05/2025 |
34.51
|
666,000 | 34.75 | 35.08 | 34.51 | 79,400 | 19,300 | 0 |
| 05/05/2025 |
34.51
|
491,600 | 34.13 | 34.75 | 33.56 | 69,700 | 19,100 | 0 |
| 29/04/2025 |
33.47
|
375,300 | 33.61 | 33.80 | 33.32 | 60,100 | 23,400 | 1.3 |
| 28/04/2025 |
33.23
|
823,000 | 34.37 | 34.37 | 33.18 | 34,200 | 26,900 | 0.3 |
| 25/04/2025 |
34.28
|
695,600 | 34.94 | 35.13 | 33.80 | 35,300 | 55,300 | -0.7 |
| 24/04/2025 |
34.80
|
855,900 | 34.37 | 35.56 | 34.37 | 67,500 | 50,200 | 0.6 |
| 23/04/2025 |
34.09
|
645,800 | 33.61 | 34.61 | 33.32 | 63,900 | 37,100 | 1.0 |
| 22/04/2025 |
32.99
|
1,655,000 | 34.66 | 34.70 | 32.32 | 22,100 | 85,800 | -2.3 |
| 21/04/2025 |
34.75
|
1,098,600 | 34.18 | 35.47 | 34.18 | 136,100 | 72,600 | 2.3 |
| 18/04/2025 |
33.94
|
1,107,000 | 34.37 | 34.89 | 33.80 | 34,700 | 316,600 | -10.1 |
| 17/04/2025 |
33.23
|
632,100 | 32.94 | 33.66 | 32.90 | 28,600 | 357,100 | -11.4 |
| 16/04/2025 |
33.18
|
895,600 | 33.61 | 34.42 | 32.99 | 108,300 | 75,800 | 1.1 |
| 15/04/2025 |
33.32
|
2,377,900 | 35.70 | 35.70 | 33.32 | 162,900 | 14,920 | 5.2 |
| 14/04/2025 |
35.80
|
1,304,000 | 37.99 | 37.99 | 35.23 | 23,500 | 109,000 | -3.3 |
| 11/04/2025 |
35.99
|
4,174,600 | 34.28 | 36.18 | 32.94 | 150,800 | 624,900 | -16.7 |
| 10/04/2025 |
35.42
|
865,500 | 35.42 | 35.42 | 35.42 | 0 | 510,098 | -19.0 |
| 09/04/2025 |
33.13
|
201,200 | 33.13 | 33.13 | 33.13 | 600 | 0 | 0.0 |
| 08/04/2025 |
35.61
|
497,500 | 35.61 | 35.61 | 35.61 | 300 | 1,300 | -0.0 |
| 04/04/2025 |
38.27
|
556,300 | 38.27 | 38.27 | 38.27 | 1,000 | 28,300 | -1.1 |
| 03/04/2025 |
41.13
|
690,400 | 41.13 | 41.13 | 41.13 | 500 | 700 | -0.0 |
| 02/04/2025 |
44.18
|
654,600 | 44.75 | 45.13 | 44.08 | 9,300 | 104,400 | -4.5 |
| 01/04/2025 |
44.75
|
2,545,700 | 45.99 | 46.27 | 43.80 | 199,700 | 293,200 | -4.6 |
| 31/03/2025 |
46.32
|
2,135,800 | 49.13 | 49.13 | 46.32 | 92,100 | 135,700 | -2.2 |
| 28/03/2025 |
49.79
|
682,000 | 49.99 | 50.37 | 49.03 | 124,000 | 56,100 | 3.5 |
| 27/03/2025 |
49.99
|
977,300 | 49.89 | 50.56 | 49.32 | 195,200 | 52,200 | 7.5 |
| 26/03/2025 |
49.99
|
1,594,900 | 48.27 | 49.99 | 47.99 | 186,800 | 105,400 | 4.2 |
| 25/03/2025 |
48.08
|
2,965,200 | 44.99 | 48.08 | 44.99 | 0 | 0 | 0 |
| 24/03/2025 |
44.94
|
524,600 | 45.22 | 45.27 | 44.37 | 20,700 | 99,100 | -3.7 |
| 21/03/2025 |
45.03
|
470,100 | 44.75 | 45.42 | 44.61 | 0 | 0 | 0 |
| 20/03/2025 |
44.65
|
479,000 | 44.70 | 44.80 | 44.03 | 47,800 | 27,700 | 0.9 |
| 19/03/2025 |
44.70
|
1,117,800 | 43.84 | 45.22 | 43.56 | 115,700 | 25,600 | 4.2 |
| 18/03/2025 |
43.84
|
642,800 | 43.61 | 44.18 | 43.46 | 113,700 | 3,100 | 5.1 |
| 17/03/2025 |
43.42
|
1,360,500 | 44.75 | 44.94 | 43.32 | 13,400 | 34,600 | -1.0 |
| 14/03/2025 |
44.65
|
1,364,500 | 45.13 | 46.56 | 44.65 | 82,300 | 119,000 | -1.7 |
| 13/03/2025 |
45.18
|
1,199,600 | 45.37 | 45.80 | 44.37 | 84,500 | 58,900 | 1.2 |
| 12/03/2025 |
45.37
|
531,800 | 45.80 | 46.08 | 45.03 | 15,000 | 164,800 | -7.1 |
| 11/03/2025 |
45.61
|
1,167,000 | 44.80 | 46.37 | 44.56 | 113,900 | 121,700 | -0.4 |
| 10/03/2025 |
45.22
|
792,100 | 45.27 | 45.70 | 44.75 | 15,300 | 91,900 | -3.6 |
| 07/03/2025 |
45.27
|
686,100 | 45.32 | 45.46 | 44.89 | 116,500 | 29,200 | 4.1 |
| 06/03/2025 |
45.18
|
1,091,900 | 44.56 | 45.61 | 44.23 | 141,400 | 18,200 | 5.8 |
| 05/03/2025 |
44.18
|
843,100 | 45.08 | 45.08 | 44.18 | 10,500 | 152,600 | -6.7 |
| 04/03/2025 |
45.08
|
1,694,900 | 45.32 | 46.65 | 44.84 | 115,600 | 405,800 | -13.9 |
| 03/03/2025 |
45.37
|
572,300 | 45.42 | 45.42 | 44.56 | 23,200 | 180,605 | -7.4 |
| 28/02/2025 |
45.13
|
1,342,200 | 44.84 | 45.46 | 44.56 | 237,400 | 79,000 | 7.5 |
| 27/02/2025 |
44.56
|
1,274,700 | 44.46 | 45.22 | 43.80 | 176,900 | 184,400 | -0.4 |
| 26/02/2025 |
44.56
|
1,315,800 | 44.75 | 45.61 | 44.56 | 152,100 | 29,400 | 5.8 |
| 25/02/2025 |
44.56
|
1,215,200 | 45.22 | 45.22 | 44.18 | 9,600 | 255,900 | -11.5 |
| 24/02/2025 |
44.94
|
1,022,900 | 44.37 | 45.32 | 44.27 | 20,800 | 39,300 | -0.9 |
| 21/02/2025 |
44.37
|
806,900 | 43.80 | 44.46 | 43.37 | 39,300 | 10,200 | 1.3 |
| 20/02/2025 |
43.75
|
2,417,800 | 42.84 | 45.42 | 42.80 | 162,605 | 255,300 | -4.4 |
| 19/02/2025 |
42.80
|
879,900 | 43.56 | 43.56 | 42.46 | 7,800 | 107,600 | -4.5 |
| 18/02/2025 |
43.42
|
659,200 | 42.94 | 43.42 | 42.42 | 11,400 | 134,500 | -5.5 |
| 17/02/2025 |
42.94
|
2,044,100 | 42.08 | 43.99 | 42.08 | 168,100 | 43,700 | 5.6 |
| 14/02/2025 |
41.65
|
1,055,300 | 41.80 | 42.23 | 41.32 | 70,400 | 59,400 | 0.5 |
| 13/02/2025 |
41.27
|
1,716,500 | 39.61 | 41.61 | 39.13 | 264,400 | 48,700 | 9.3 |
| 12/02/2025 |
39.13
|
775,100 | 39.13 | 40.04 | 38.89 | 61,800 | 58,100 | 0.2 |
| 11/02/2025 |
38.94
|
595,900 | 38.99 | 39.04 | 38.32 | 19,900 | 123,800 | -4.2 |
| 10/02/2025 |
38.94
|
505,200 | 39.42 | 39.46 | 38.89 | 37,700 | 65,900 | -1.2 |
| 07/02/2025 |
39.51
|
983,100 | 39.80 | 40.65 | 39.42 | 25,700 | 106,700 | -3.4 |
| 06/02/2025 |
39.61
|
454,900 | 39.80 | 39.94 | 39.18 | 500 | 46,600 | -1.9 |
| 05/02/2025 |
39.61
|
807,800 | 39.51 | 39.80 | 38.94 | 150,200 | 20,400 | 5.4 |
| 04/02/2025 |
39.51
|
581,800 | 39.04 | 39.61 | 38.99 | 127,200 | 15,300 | 4.6 |
| 03/02/2025 |
38.75
|
913,200 | 39.23 | 40.08 | 38.27 | 111,500 | 41,560 | 2.9 |
| 24/01/2025 |
39.23
|
528,400 | 38.99 | 39.61 | 38.85 | 156,800 | 6,500 | 6.2 |
| 23/01/2025 |
38.99
|
1,517,600 | 37.04 | 39.56 | 37.04 | 52,600 | 33,700 | 0.8 |
| 22/01/2025 |
36.99
|
207,000 | 36.99 | 37.32 | 36.94 | 4,400 | 6,100 | -0.1 |
| 21/01/2025 |
36.94
|
310,900 | 37.61 | 37.61 | 36.85 | 4,900 | 3,800 | 0.0 |
| 20/01/2025 |
37.42
|
655,600 | 37.18 | 38.08 | 37.13 | 11,500 | 0 | 0.5 |
| 17/01/2025 |
36.85
|
522,500 | 36.56 | 36.99 | 36.37 | 18,200 | 2,800 | 0.6 |
| 16/01/2025 |
35.61
|
68,700 | 35.70 | 35.80 | 35.51 | 0 | 300 | -0.0 |
| 15/01/2025 |
35.47
|
87,100 | 35.42 | 35.70 | 35.32 | 0 | 0 | 0 |
| 14/01/2025 |
35.32
|
141,100 | 35.08 | 35.61 | 35.08 | 0 | 7,500 | -0.3 |
| 13/01/2025 |
35.04
|
106,800 | 35.13 | 35.23 | 35.04 | 0 | 5,800 | -0.2 |
| 10/01/2025 |
35.04
|
155,100 | 35.56 | 35.56 | 35.04 | 0 | 6,100 | -0.2 |
| 09/01/2025 |
35.28
|
68,200 | 35.47 | 35.66 | 35.23 | 0 | 3,900 | -0.1 |
| 08/01/2025 |
35.42
|
160,800 | 35.23 | 35.51 | 35.18 | 800 | 29,600 | -1.1 |
| 07/01/2025 |
35.23
|
230,100 | 35.85 | 35.99 | 35.23 | 0 | 22,100 | -0.8 |
| 06/01/2025 |
35.85
|
309,800 | 36.37 | 36.56 | 35.42 | 1,300 | 24,500 | -0.9 |
| 03/01/2025 |
36.56
|
232,100 | 36.66 | 36.94 | 36.23 | 0 | 8,000 | -0.3 |
| 02/01/2025 |
36.75
|
102,600 | 37.04 | 37.13 | 36.75 | 1,800 | 9,900 | -0.3 |
| 31/12/2024 |
36.94
|
183,900 | 36.89 | 36.99 | 36.85 | 7,800 | 5,500 | 0.1 |
| 30/12/2024 |
36.85
|
214,800 | 36.99 | 36.99 | 36.56 | 0 | 12,500 | -0.5 |
| 27/12/2024 |
36.99
|
284,200 | 36.99 | 37.23 | 36.85 | 0 | 23,900 | -0.9 |
| 26/12/2024 |
36.99
|
190,500 | 36.89 | 37.13 | 36.80 | 600 | 500 | 0.0 |
| 25/12/2024 |
36.89
|
288,000 | 37.04 | 37.23 | 36.75 | 14,200 | 13,800 | 0.0 |
| 24/12/2024 |
36.85
|
330,300 | 36.61 | 36.85 | 36.37 | 31,000 | 5,800 | 1.0 |