| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.40 | 1.38% | 304,600 | -10,000 | -0.3 |
29
29.40
29.40
|
|
2 tháng
(2025-11-28) |
0.70 | 2.44% | 537,500 | -7,200 | -0.2 |
28.60
29.40
29.40
|
|
3 tháng
(2025-10-29) |
-0.20 | -0.68% | 839,300 | -20,500 | -0.6 |
28.60
29.70
29.40
|
|
6 tháng
(2025-07-31) |
0.84 | 2.93% | 2,280,100 | -20,800 | -0.6 |
28.10
29.78
29.40
|
|
12 tháng
(2025-02-03) |
2.15 | 7.88% | 4,547,794 | -32,100 | -0.9 |
24.44
30.34
29.40
|
|
24 tháng
(2024-02-07) |
5.28 | 21.87% | 10,534,176 | 1,212,260 | 36.1 |
24.12
30.34
29.40
|
|
36 tháng
(2023-02-13) |
7.94 | 36.97% | 13,986,449 | 1,802,117 | 51.7 |
20.91
30.34
29.40
|
|
60 tháng
(2021-02-22) |
11.50 | 64.24% | 29,600,677 | 1,291,392 | 39.7 |
16.45
30.34
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
28.75
|
2,800 | 28.84 | 28.84 | 28.66 | 0 | 0 | 0 |
| 31/03/2025 |
28.75
|
4,800 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
| 28/03/2025 |
28.56
|
13,400 | 28.66 | 28.94 | 28.56 | 0 | 4,800 | -0.1 |
| 27/03/2025 |
28.84
|
4,400 | 28.66 | 28.84 | 28.56 | 0 | 0 | 0 |
| 26/03/2025 |
29.22
|
17,200 | 28.38 | 29.22 | 28.10 | 11,400 | 0 | 0.4 |
| 25/03/2025 |
28.56
|
10,100 | 28.28 | 28.56 | 28.19 | 0 | 0 | 0 |
| 24/03/2025 |
28.38
|
12,000 | 28.38 | 28.38 | 28.19 | 1,100 | 0 | 0.0 |
| 21/03/2025 |
28.38
|
5,300 | 29.03 | 29.03 | 28.38 | 0 | 0 | 0 |
| 20/03/2025 |
29.03
|
800 | 28.94 | 29.03 | 28.94 | 100 | 0 | 0.0 |
| 19/03/2025 |
28.47
|
1,700 | 28.47 | 28.56 | 28.47 | 500 | 0 | 0.0 |
| 18/03/2025 |
28.38
|
8,600 | 29.13 | 29.13 | 28.38 | 0 | 8,100 | 0 |
| 17/03/2025 |
28.66
|
2,800 | 28.56 | 29.03 | 28.47 | 0 | 0 | 0 |
| 14/03/2025 |
29.03
|
14,700 | 28.94 | 29.03 | 28.28 | 0 | 100 | -0.0 |
| 13/03/2025 |
28.94
|
1,900 | 29.13 | 29.13 | 28.56 | 0 | 0 | 0 |
| 12/03/2025 |
29.22
|
12,700 | 29.22 | 29.31 | 29.13 | 0 | 0 | 0 |
| 11/03/2025 |
29.03
|
28,900 | 29.31 | 29.31 | 29.03 | 0 | 0 | 0 |
| 10/03/2025 |
29.78
|
21,000 | 29.78 | 29.87 | 29.41 | 0 | 0 | 0 |
| 07/03/2025 |
29.87
|
33,000 | 29.97 | 29.97 | 29.78 | 0 | 0 | 0 |
| 06/03/2025 |
29.59
|
19,000 | 29.78 | 29.78 | 29.50 | 0 | 0 | 0 |
| 05/03/2025 |
29.59
|
1,000 | 29.87 | 29.87 | 29.31 | 0 | 0 | 0 |
| 04/03/2025 |
29.69
|
8,600 | 29.50 | 29.78 | 29.41 | 0 | 100 | -0.0 |
| 03/03/2025 |
29.69
|
14,900 | 30.34 | 30.34 | 29.03 | 0 | 0 | 0 |
| 28/02/2025 |
30.34
|
2,200 | 30.34 | 30.44 | 30.34 | 600 | 0 | 0.0 |
| 27/02/2025 |
30.25
|
27,200 | 30.06 | 30.44 | 30.06 | 7,100 | 0 | 0.2 |
| 26/02/2025 |
30.25
|
18,000 | 29.97 | 30.34 | 29.87 | 5,200 | 0 | 0.2 |
| 25/02/2025 |
29.97
|
10,500 | 29.69 | 30.16 | 29.69 | 2,700 | 0 | 0.1 |
| 24/02/2025 |
30.25
|
10,900 | 29.87 | 30.25 | 29.69 | 3,300 | 400 | 0.1 |
| 21/02/2025 |
29.87
|
13,900 | 29.59 | 30.16 | 29.59 | 0 | 0 | 0 |
| 20/02/2025 |
29.78
|
18,700 | 29.41 | 30.06 | 29.41 | 0 | 0 | 0 |
| 19/02/2025 |
29.59
|
12,300 | 29.50 | 29.78 | 29.03 | 0 | 0 | 0 |
| 18/02/2025 |
29.50
|
12,200 | 29.69 | 29.69 | 29.50 | 0 | 0 | 0 |
| 17/02/2025 |
29.50
|
11,000 | 29.31 | 29.69 | 29.31 | 0 | 0 | 0 |
| 14/02/2025 |
28.94
|
10,300 | 28.56 | 29.03 | 28.56 | 0 | 0 | 0 |
| 13/02/2025 |
28.94
|
5,400 | 28.75 | 28.94 | 28.75 | 0 | 0 | 0 |
| 12/02/2025 |
28.84
|
3,450 | 28.66 | 29.03 | 28.56 | 0 | 0 | 0 |
| 11/02/2025 |
29.03
|
14,604 | 28.56 | 29.03 | 28.56 | 0 | 0 | 0 |
| 10/02/2025 |
28.47
|
4,906 | 28.94 | 28.94 | 28.38 | 0 | 1,400 | -0.0 |
| 07/02/2025 |
28.66
|
27,851 | 28.10 | 29.03 | 27.53 | 0 | 0 | 0 |
| 06/02/2025 |
27.81
|
14,922 | 27.63 | 27.91 | 27.44 | 0 | 0 | 0 |
| 05/02/2025 |
27.72
|
9,261 | 27.81 | 27.81 | 27.63 | 2,000 | 0 | 0.1 |
| 04/02/2025 |
27.63
|
15,600 | 27.16 | 27.81 | 27.16 | 0 | 3,900 | -0.1 |
| 03/02/2025 |
27.25
|
25,400 | 27.44 | 27.81 | 26.69 | 0 | 0 | 0 |
| 24/01/2025 |
27.44
|
6,403 | 27.63 | 27.63 | 27.35 | 0 | 0 | 0 |
| 23/01/2025 |
27.16
|
14,900 | 27.06 | 27.16 | 27.06 | 0 | 1,000 | -0.0 |
| 22/01/2025 |
27.63
|
36,904 | 27.16 | 27.63 | 26.69 | 0 | 900 | -0.0 |
| 21/01/2025 |
27.53
|
38,100 | 26.78 | 27.53 | 26.69 | 0 | 0 | 0 |
| 20/01/2025 |
26.60
|
11,700 | 26.50 | 26.69 | 26.50 | 0 | 0 | 0 |
| 17/01/2025 |
26.50
|
7,218 | 26.41 | 26.60 | 26.41 | 0 | 0 | 0 |
| 16/01/2025 |
26.41
|
2,501 | 26.50 | 26.50 | 26.41 | 500 | 0 | 0.0 |
| 15/01/2025 |
26.50
|
3,150 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 14/01/2025 |
26.50
|
1,700 | 26.60 | 26.60 | 26.50 | 0 | 200 | -0.0 |
| 13/01/2025 |
26.60
|
1,800 | 26.69 | 26.69 | 26.50 | 0 | 0 | 0 |
| 10/01/2025 |
26.50
|
1,000 | 26.69 | 26.69 | 26.50 | 0 | 0 | 0 |
| 09/01/2025 |
26.69
|
800 | 26.78 | 26.78 | 26.60 | 0 | 100 | -0.0 |
| 08/01/2025 |
26.69
|
1,200 | 26.69 | 26.97 | 26.69 | 700 | 200 | 0.0 |
| 07/01/2025 |
26.69
|
10,869 | 26.69 | 26.69 | 26.60 | 0 | 3,900 | -0.1 |
| 06/01/2025 |
26.69
|
4,700 | 26.60 | 27.06 | 26.60 | 0 | 500 | -0.0 |
| 03/01/2025 |
26.69
|
12,305 | 26.50 | 26.78 | 26.50 | 0 | 0 | 0 |
| 02/01/2025 |
26.69
|
10,400 | 26.69 | 26.78 | 26.69 | 0 | 0 | 0 |
| 31/12/2024 |
26.22
|
8,194 | 26.32 | 26.41 | 26.22 | 0 | 0 | 0 |
| 30/12/2024 |
26.50
|
4,881 | 26.41 | 26.50 | 26.41 | 0 | 0 | 0 |
| 27/12/2024 |
26.60
|
7,600 | 26.50 | 26.60 | 26.32 | 100 | 0 | 0.0 |
| 26/12/2024 |
26.50
|
8,450 | 26.50 | 26.69 | 26.50 | 1,800 | 0 | 0.1 |
| 25/12/2024 |
26.41
|
8,300 | 26.60 | 26.60 | 26.41 | 0 | 0 | 0 |
| 24/12/2024 |
26.50
|
11,700 | 26.41 | 26.60 | 26.41 | 500 | 0 | 0.0 |
| 23/12/2024 |
26.50
|
10,831 | 26.50 | 26.50 | 26.32 | 2,000 | 0 | 0.1 |
| 20/12/2024 |
26.50
|
42,900 | 26.50 | 26.60 | 26.22 | 3,800 | 0 | 0.1 |
| 19/12/2024 |
26.60
|
50,350 | 26.41 | 26.60 | 26.22 | 42,200 | 0 | 1.2 |
| 18/12/2024 |
26.32
|
50,349 | 26.50 | 26.60 | 26.22 | 14,500 | 0 | 0.4 |
| 17/12/2024 |
26.22
|
22,270 | 26.22 | 26.60 | 25.94 | 6,500 | 0 | 0.2 |
| 16/12/2024 |
26.32
|
19,800 | 26.32 | 26.41 | 26.22 | 6,800 | 0 | 0.2 |
| 13/12/2024 |
26.13
|
36,400 | 26.41 | 26.41 | 26.13 | 10,700 | 0 | 0.3 |
| 12/12/2024 |
26.22
|
26,700 | 26.50 | 26.69 | 26.13 | 0 | 0 | 0 |
| 11/12/2024 |
26.22
|
71,600 | 26.41 | 26.69 | 26.03 | 0 | 8,500 | -0.2 |
| 10/12/2024 |
26.50
|
16,600 | 26.60 | 26.60 | 26.41 | 0 | 0 | 0 |
| 09/12/2024 |
26.60
|
4,851 | 26.60 | 26.60 | 26.50 | 1,000 | 0 | 0.0 |
| 06/12/2024 |
26.50
|
19,460 | 26.60 | 26.78 | 26.50 | 0 | 0 | 0 |
| 05/12/2024 |
26.60
|
10,100 | 26.60 | 26.60 | 26.41 | 0 | 0 | 0 |
| 04/12/2024 |
26.50
|
6,700 | 26.60 | 26.69 | 26.50 | 0 | 0 | 0 |
| 03/12/2024 |
26.60
|
7,400 | 26.69 | 26.78 | 26.60 | 0 | 2,700 | -0.1 |
| 02/12/2024 |
26.69
|
4,605 | 26.78 | 26.78 | 26.60 | 0 | 0 | 0 |
| 29/11/2024 |
26.50
|
9,402 | 26.60 | 26.60 | 26.50 | 0 | 1,100 | -0.0 |
| 28/11/2024 |
26.50
|
10,208 | 26.60 | 26.69 | 26.50 | 0 | 0 | 0 |
| 27/11/2024 |
26.60
|
3,701 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 26/11/2024 |
26.69
|
1,950 | 26.60 | 26.69 | 26.60 | 0 | 0 | 0 |
| 25/11/2024 |
26.69
|
16,311 | 26.60 | 26.69 | 26.60 | 5,000 | 0 | 0.1 |
| 22/11/2024 |
26.60
|
11,210 | 26.69 | 26.78 | 26.41 | 200 | 0 | 0.0 |
| 21/11/2024 |
26.32
|
3,800 | 26.41 | 26.41 | 26.32 | 0 | 1,900 | -0.1 |
| 20/11/2024 |
26.32
|
28,210 | 26.69 | 26.69 | 26.22 | 0 | 3,800 | -0.1 |
| 19/11/2024 |
26.32
|
800 | 26.41 | 26.41 | 26.32 | 0 | 400 | -0.0 |
| 18/11/2024 |
26.69
|
15,740 | 26.41 | 26.69 | 26.22 | 1,700 | 300 | 0.0 |
| 15/11/2024 |
26.41
|
9,464 | 26.50 | 26.69 | 26.32 | 0 | 0 | 0 |
| 14/11/2024 |
26.50
|
5,600 | 26.69 | 26.69 | 26.50 | 0 | 0 | 0 |
| 13/11/2024 |
26.69
|
2,400 | 26.97 | 26.97 | 26.69 | 0 | 0 | 0 |
| 12/11/2024 |
26.60
|
11,600 | 26.69 | 26.69 | 26.22 | 0 | 2,200 | -0.1 |
| 11/11/2024 |
26.69
|
9,400 | 26.97 | 26.97 | 26.50 | 0 | 2,300 | -0.1 |
| 08/11/2024 |
26.69
|
10,900 | 26.78 | 26.88 | 26.69 | 0 | 0 | 0 |
| 07/11/2024 |
26.88
|
7,100 | 26.97 | 26.97 | 26.69 | 0 | 0 | 0 |
| 06/11/2024 |
26.88
|
27,513 | 26.88 | 27.06 | 26.78 | 0 | 0 | 0 |
| 05/11/2024 |
26.97
|
31,684 | 26.78 | 26.97 | 26.69 | 0 | 12,000 | -0.3 |