| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.65 | -4.60% | 320,200 | -20,722 | 0 |
33.75
35.90
34
|
|
2 tháng
(2026-05-29) |
-0.35 | -1.01% | 700,500 | -43,483 | 0 |
33.75
35.90
34
|
|
3 tháng
(2026-04-29) |
-2.02 | -5.56% | 1,130,500 | -59,191 | 0 |
33.75
36.60
34
|
|
6 tháng
(2026-01-29) |
-1.12 | -3.16% | 7,412,300 | 113,609 | 9.2 |
33.75
42
34
|
|
12 tháng
(2025-08-04) |
-1.69 | -4.69% | 15,417,100 | 83,709 | 8.5 |
33
42
34
|
|
24 tháng
(2024-08-07) |
-7.74 | -18.44% | 34,604,700 | -328,291 | 3.1 |
29.91
44.42
34
|
|
36 tháng
(2023-08-14) |
-8.10 | -19.14% | 49,562,700 | 273,982 | 31.6 |
29.91
47.25
34
|
|
60 tháng
(2021-08-23) |
2.27 | 7.11% | 118,717,300 | 9,479,199 | 489.3 |
24.71
59.16
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2025 |
34.61
|
19,400 | 34.80 | 34.80 | 34.61 | 0 | 2,200 | -0.1 |
| 06/10/2025 |
34.80
|
44,900 | 34.94 | 34.99 | 34.70 | 900 | 400 | 0.0 |
| 03/10/2025 |
34.70
|
28,800 | 34.61 | 34.94 | 34.51 | 800 | 100 | 0.0 |
| 02/10/2025 |
34.56
|
22,400 | 34.89 | 34.94 | 34.56 | 0 | 900 | -0.0 |
| 01/10/2025 |
34.89
|
16,800 | 34.66 | 34.94 | 34.66 | 0 | 400 | -0.0 |
| 30/09/2025 |
34.66
|
28,500 | 34.94 | 34.99 | 34.61 | 0 | 7,300 | -0.3 |
| 29/09/2025 |
34.89
|
64,100 | 35.27 | 35.27 | 34.85 | 5,800 | 10,500 | -0.2 |
| 26/09/2025 |
35.27
|
64,500 | 35.46 | 35.46 | 35.18 | 7,800 | 11,800 | -0.1 |
| 25/09/2025 |
35.41
|
19,300 | 35.46 | 35.75 | 35.37 | 5,200 | 5,100 | 0.0 |
| 24/09/2025 |
35.75
|
57,800 | 35.46 | 35.75 | 35.13 | 0 | 12,300 | -0.5 |
| 23/09/2025 |
35.56
|
42,700 | 35.56 | 35.84 | 35.32 | 100 | 4,500 | -0.2 |
| 22/09/2025 |
35.46
|
31,800 | 35.84 | 35.94 | 35.41 | 900 | 15,900 | -0.6 |
| 19/09/2025 |
35.84
|
23,400 | 35.79 | 35.98 | 35.41 | 100 | 10,400 | -0.4 |
| 18/09/2025 |
35.84
|
17,700 | 35.84 | 36.32 | 35.79 | 500 | 5,400 | -0.2 |
| 17/09/2025 |
35.08
|
113,400 | 37.12 | 37.45 | 35.08 | 10,200 | 1,400 | 0.3 |
| 16/09/2025 |
36.84
|
78,900 | 37.50 | 37.50 | 36.60 | 3,600 | 19,700 | -0.6 |
| 15/09/2025 |
37.50
|
262,800 | 35.89 | 37.55 | 35.89 | 40,900 | 2,700 | 1.5 |
| 12/09/2025 |
35.84
|
55,300 | 35.75 | 36.13 | 35.70 | 18,000 | 2,200 | 0.6 |
| 11/09/2025 |
35.60
|
110,200 | 35.37 | 35.79 | 35.27 | 9,800 | 18,700 | -0.3 |
| 10/09/2025 |
35.84
|
34,900 | 35.75 | 35.84 | 35.27 | 100 | 9,300 | -0.3 |
| 09/09/2025 |
35.75
|
72,100 | 35.70 | 35.89 | 35.37 | 1,200 | 17,800 | -0.6 |
| 08/09/2025 |
35.70
|
50,400 | 36.03 | 36.13 | 35.65 | 600 | 10,900 | -0.4 |
| 05/09/2025 |
36.03
|
108,400 | 36.79 | 37.22 | 36.03 | 9,900 | 3,600 | 0.2 |
| 04/09/2025 |
36.79
|
181,100 | 35.94 | 37.07 | 35.94 | 29,000 | 2,400 | 1.0 |
| 03/09/2025 |
35.75
|
129,300 | 35.18 | 35.84 | 35.18 | 35,700 | 11,100 | 0.9 |
| 29/08/2025 |
35.08
|
44,000 | 35.13 | 35.23 | 34.89 | 100 | 5,100 | -0.2 |
| 28/08/2025 |
35.23
|
37,800 | 35.04 | 35.46 | 34.89 | 400 | 3,300 | 0 |
| 27/08/2025 |
35.04
|
45,800 | 34.80 | 35.08 | 34.70 | 0 | 11,500 | -0.4 |
| 26/08/2025 |
34.80
|
71,800 | 34.61 | 34.80 | 34.37 | 0 | 3,500 | -0.1 |
| 25/08/2025 |
34.61
|
79,800 | 35.27 | 35.41 | 34.61 | 3,900 | 17,800 | -0.5 |
| 22/08/2025 |
35.08
|
86,000 | 35.65 | 35.65 | 34.70 | 600 | 14,100 | -0.5 |
| 21/08/2025 |
35.65
|
113,600 | 35.79 | 35.94 | 35.32 | 600 | 12,900 | -0.5 |
| 20/08/2025 |
35.79
|
139,800 | 36.32 | 36.32 | 35.18 | 16,300 | 8,600 | 0.3 |
| 19/08/2025 |
36.22
|
103,800 | 36.03 | 36.27 | 35.89 | 2,600 | 20,400 | -0.7 |
| 18/08/2025 |
36.08
|
121,200 | 36.36 | 36.46 | 36.08 | 500 | 15,200 | -0.6 |
| 15/08/2025 |
36.32
|
171,500 | 36.88 | 37.17 | 36.27 | 900 | 37,700 | -1.4 |
| 14/08/2025 |
36.88
|
275,300 | 36.88 | 37.55 | 36.79 | 22,700 | 11,600 | 0.4 |
| 13/08/2025 |
36.60
|
179,300 | 36.98 | 36.98 | 36.32 | 11,600 | 31,900 | -0.8 |
| 12/08/2025 |
36.88
|
269,300 | 36.69 | 37.22 | 36.51 | 34,900 | 11,700 | 0.9 |
| 11/08/2025 |
36.51
|
176,300 | 36.93 | 36.93 | 36.41 | 14,300 | 11,300 | 0.1 |
| 08/08/2025 |
36.69
|
156,000 | 37.83 | 37.83 | 36.32 | 5,100 | 25,000 | -0.8 |
| 07/08/2025 |
37.36
|
394,900 | 36.98 | 38.07 | 36.98 | 37,600 | 18,300 | 0.8 |
| 06/08/2025 |
36.51
|
188,800 | 35.75 | 37.17 | 35.75 | 44,200 | 100 | 1.7 |
| 05/08/2025 |
35.75
|
319,600 | 35.98 | 36.03 | 35.70 | 63,700 | 1,700 | 2.3 |
| 04/08/2025 |
35.94
|
204,700 | 35.79 | 36.03 | 35.60 | 49,600 | 1,100 | 1.8 |
| 01/08/2025 |
35.79
|
44,700 | 36.03 | 36.03 | 35.60 | 100 | 8,700 | -0.3 |
| 31/07/2025 |
35.94
|
59,600 | 36.27 | 36.27 | 35.65 | 2,300 | 8,400 | -0.2 |
| 30/07/2025 |
35.51
|
148,400 | 35.56 | 36.36 | 35.37 | 1,700 | 1,900 | -0.0 |
| 29/07/2025 |
35.23
|
228,600 | 36.60 | 36.65 | 34.89 | 4,800 | 15,800 | -0.4 |
| 28/07/2025 |
36.60
|
236,400 | 36.51 | 36.65 | 36.41 | 12,900 | 0 | 0.5 |
| 25/07/2025 |
36.32
|
346,200 | 36.51 | 36.84 | 36.32 | 2,600 | 0 | 0.1 |
| 24/07/2025 |
36.41
|
218,000 | 36.60 | 36.93 | 36.36 | 500 | 1,800 | -0.1 |
| 23/07/2025 |
36.51
|
286,500 | 36.51 | 37.45 | 36.22 | 4,000 | 3,000 | 0.0 |
| 22/07/2025 |
36.36
|
83,500 | 36.17 | 36.74 | 36.17 | 1,500 | 10,000 | -0.3 |
| 21/07/2025 |
36.17
|
97,500 | 36.13 | 36.55 | 36.13 | 6,500 | 400 | 0.2 |
| 18/07/2025 |
36.22
|
180,100 | 36.32 | 36.51 | 36.03 | 2,200 | 36,800 | -1.3 |
| 17/07/2025 |
36.27
|
102,300 | 36.13 | 36.46 | 36.13 | 12,900 | 100 | 0.5 |
| 16/07/2025 |
36.13
|
103,100 | 36.08 | 36.41 | 35.98 | 4,400 | 12,600 | -0.3 |
| 15/07/2025 |
36.13
|
200,100 | 36.22 | 36.36 | 36.03 | 0 | 1,200 | -0.0 |
| 14/07/2025 |
36.32
|
82,000 | 36.46 | 36.46 | 36.13 | 700 | 2,000 | -0.0 |
| 11/07/2025 |
36.46
|
108,300 | 36.46 | 36.79 | 36.22 | 0 | 0 | 0 |
| 10/07/2025 |
36.46
|
82,200 | 36.17 | 36.65 | 36.17 | 3,400 | 0 | 0 |
| 09/07/2025 |
36.46
|
88,500 | 36.17 | 36.93 | 36.03 | 400 | 2,700 | 0 |
| 08/07/2025 |
36.03
|
171,800 | 35.98 | 37.03 | 35.89 | 20,600 | 24,500 | -0.1 |
| 07/07/2025 |
35.75
|
231,600 | 36.32 | 36.51 | 35.56 | 73,600 | 5,000 | 2.6 |
| 04/07/2025 |
36.27
|
136,700 | 36.13 | 36.55 | 36.13 | 36,700 | 1,000 | 1.4 |
| 03/07/2025 |
36.51
|
410,800 | 38.12 | 38.21 | 36.41 | 95,500 | 6,000 | 3.4 |
| 02/07/2025 |
36.41
|
284,100 | 35.23 | 37.31 | 35.23 | 14,600 | 3,200 | 0.4 |
| 01/07/2025 |
35.23
|
48,700 | 35.79 | 35.79 | 35.08 | 1,000 | 400 | 0.0 |
| 30/06/2025 |
35.89
|
92,500 | 35.08 | 36.03 | 35.08 | 1,400 | 5,300 | -0.1 |
| 27/06/2025 |
35.08
|
98,300 | 35.04 | 35.84 | 34.61 | 1,700 | 5,000 | -0.1 |
| 26/06/2025 |
34.47
|
75,400 | 34.80 | 35.18 | 34.32 | 0 | 50,300 | -1.8 |
| 25/06/2025 |
34.85
|
35,200 | 35.32 | 35.32 | 34.85 | 0 | 2,700 | -0.1 |
| 24/06/2025 |
35.27
|
48,700 | 35.37 | 35.94 | 35.27 | 0 | 1,100 | -0.0 |
| 23/06/2025 |
35.56
|
74,300 | 35.08 | 35.56 | 35.08 | 0 | 9,000 | -0.3 |
| 20/06/2025 |
34.89
|
106,000 | 34.13 | 35.79 | 34.04 | 9,000 | 9,800 | -0.0 |
| 19/06/2025 |
34.13
|
35,600 | 34.13 | 34.28 | 33.95 | 0 | 0 | 0 |
| 18/06/2025 |
34.13
|
61,700 | 34.18 | 34.56 | 34.04 | 700 | 200 | 0.0 |
| 17/06/2025 |
34.18
|
30,800 | 34.23 | 34.51 | 34.13 | 0 | 1,000 | -0.0 |
| 16/06/2025 |
34.13
|
50,200 | 33.76 | 34.51 | 33.76 | 9,600 | 3,900 | 0.2 |
| 13/06/2025 |
33.71
|
116,200 | 33.66 | 33.76 | 33.38 | 3,100 | 5,300 | -0.1 |
| 12/06/2025 |
33.76
|
21,100 | 33.66 | 34.13 | 33.66 | 1,000 | 200 | 0.0 |
| 11/06/2025 |
33.80
|
35,000 | 33.47 | 34.09 | 33.47 | 1,200 | 4,200 | -0.1 |
| 10/06/2025 |
33.47
|
59,400 | 33.61 | 33.66 | 33.28 | 3,900 | 8,900 | -0.2 |
| 09/06/2025 |
33.66
|
224,900 | 35.08 | 35.08 | 33.57 | 7,000 | 37,400 | -1.1 |
| 06/06/2025 |
35.75
|
74,400 | 35.98 | 36.13 | 35.65 | 2,100 | 5,200 | -0.1 |
| 05/06/2025 |
35.79
|
88,100 | 35.70 | 36.03 | 35.60 | 11,800 | 3,300 | 0.3 |
| 04/06/2025 |
35.75
|
122,900 | 35.75 | 36.13 | 35.65 | 13,200 | 7,900 | 0.2 |
| 03/06/2025 |
35.70
|
44,500 | 35.84 | 35.94 | 35.60 | 0 | 2,700 | -0.1 |
| 02/06/2025 |
35.84
|
62,400 | 35.32 | 35.94 | 35.32 | 100 | 11,000 | -0.4 |
| 30/05/2025 |
35.84
|
185,500 | 36.32 | 36.32 | 35.60 | 17,100 | 4,600 | 0.5 |
| 29/05/2025 |
36.51
|
103,800 | 36.08 | 36.84 | 36.08 | 1,400 | 16,000 | -0.6 |
| 28/05/2025 |
36.03
|
168,500 | 36.88 | 37.07 | 35.84 | 2,200 | 4,700 | -0.1 |
| 27/05/2025 |
36.88
|
247,000 | 37.93 | 37.93 | 36.51 | 3,700 | 25,400 | -0.8 |
| 26/05/2025 |
35.65
|
340,600 | 33.38 | 35.65 | 32.71 | 38,600 | 28,800 | 0.3 |
| 23/05/2025 |
33.33
|
28,400 | 33.09 | 33.57 | 32.95 | 0 | 4,100 | -0.1 |
| 22/05/2025 |
33.09
|
126,800 | 33.28 | 33.66 | 33.09 | 1,400 | 14,400 | 0 |
| 21/05/2025 |
33.42
|
59,700 | 34.85 | 34.85 | 33.38 | 0 | 16,200 | -0.6 |
| 20/05/2025 |
33.80
|
259,000 | 31.67 | 33.80 | 31.67 | 57,400 | 9,200 | 1.7 |
| 19/05/2025 |
31.67
|
60,400 | 32.48 | 32.48 | 31.62 | 6,100 | 11,500 | 0 |