| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.30 | 0.78% | 6,900 | 0 | 0 |
38.50
40.10
39
|
|
2 tháng
(2026-04-20) |
3.06 | 8.53% | 13,700 | 300 | 0 |
34.09
40.10
39
|
|
3 tháng
(2026-03-19) |
4.81 | 14.08% | 22,600 | 7,100 | 0.0 |
34.09
40.10
39
|
|
6 tháng
(2025-12-19) |
2.14 | 5.81% | 152,200 | 85,400 | 3.0 |
30.96
40.10
39
|
|
12 tháng
(2025-06-23) |
13.66 | 53.91% | 1,000,500 | 698,600 | 23.4 |
25.34
40.54
39
|
|
24 tháng
(2024-06-27) |
13.57 | 53.35% | 1,876,762 | 683,801 | 23.3 |
21.19
40.54
39
|
|
36 tháng
(2023-07-03) |
21.83 | 127.11% | 3,009,527 | 713,866 | 24.1 |
15.63
40.54
39
|
|
60 tháng
(2021-07-13) |
23.03 | 144.21% | 4,701,789 | 722,966 | 24.3 |
14.34
40.54
39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
35.01
|
5,000 | 34.46 | 35.01 | 34.28 | 4,700 | 1,000 | 0.1 |
| 22/08/2025 |
34.46
|
7,300 | 34.19 | 34.46 | 34.19 | 7,300 | 0 | 0.3 |
| 21/08/2025 |
34.74
|
0 | 34.74 | 34.74 | 34.74 | 0 | 0 | 0 |
| 20/08/2025 |
35.01
|
23,500 | 34.83 | 35.11 | 34.37 | 20,800 | 600 | 0.8 |
| 19/08/2025 |
34.55
|
19,700 | 34.65 | 34.65 | 34.37 | 19,500 | 0 | 0.7 |
| 18/08/2025 |
34.83
|
0 | 34.83 | 34.83 | 34.83 | 0 | 0 | 0 |
| 15/08/2025 |
34.55
|
5,000 | 34.65 | 35.01 | 34.55 | 2,100 | 0 | 0.1 |
| 14/08/2025 |
34.65
|
2,400 | 35.01 | 35.01 | 34.46 | 0 | 200 | -0.0 |
| 13/08/2025 |
35.01
|
15,700 | 34.55 | 35.01 | 34.55 | 15,400 | 0 | 0.6 |
| 12/08/2025 |
34.46
|
3,100 | 34.09 | 34.46 | 34.09 | 1,900 | 0 | 0.1 |
| 11/08/2025 |
34.09
|
9,800 | 34.09 | 34.09 | 34.09 | 9,600 | 0 | 0.4 |
| 08/08/2025 |
34.09
|
30,200 | 34.09 | 34.09 | 34.09 | 30,000 | 0 | 1.1 |
| 07/08/2025 |
34.19
|
1,200 | 34.19 | 34.19 | 34.19 | 800 | 0 | 0.0 |
| 06/08/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 |
| 05/08/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 |
| 04/08/2025 |
34.19
|
2,300 | 34.09 | 34.46 | 34.09 | 0 | 1,000 | -0.0 |
| 01/08/2025 |
34.09
|
13,500 | 34.09 | 34.09 | 34.09 | 13,500 | 1,600 | 0.4 |
| 31/07/2025 |
34.09
|
10,700 | 34.00 | 34.46 | 34.00 | 9,800 | 0 | 0.4 |
| 30/07/2025 |
34.09
|
35,000 | 34.00 | 34.09 | 34.00 | 35,000 | 0 | 1.3 |
| 29/07/2025 |
34.09
|
0 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 |
| 28/07/2025 |
34.09
|
5,600 | 34.46 | 34.55 | 30.87 | 0 | 0 | 0 |
| 25/07/2025 |
34.55
|
300 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 |
| 24/07/2025 |
33.26
|
11,900 | 31.33 | 33.63 | 31.33 | 6,200 | 0 | 0.2 |
| 23/07/2025 |
31.33
|
8,200 | 30.87 | 31.33 | 30.87 | 8,200 | 0 | 0.3 |
| 22/07/2025 |
31.33
|
6,600 | 31.33 | 31.33 | 31.33 | 6,600 | 0 | 0.2 |
| 21/07/2025 |
30.41
|
2,200 | 31.42 | 32.71 | 30.41 | 0 | 0 | 0 |
| 18/07/2025 |
33.36
|
38,400 | 31.42 | 33.36 | 30.96 | 28,000 | 500 | 1.0 |
| 17/07/2025 |
31.33
|
24,000 | 30.87 | 31.97 | 30.87 | 20,300 | 0 | 0.7 |
| 16/07/2025 |
30.59
|
12,400 | 30.59 | 30.59 | 29.95 | 11,100 | 0 | 0.4 |
| 15/07/2025 |
30.50
|
7,900 | 30.22 | 30.87 | 30.04 | 5,100 | 0 | 0.2 |
| 14/07/2025 |
30.41
|
3,300 | 29.95 | 30.41 | 29.95 | 1,300 | 0 | 0.0 |
| 11/07/2025 |
30.13
|
3,600 | 29.95 | 30.87 | 29.95 | 700 | 0 | 0.0 |
| 10/07/2025 |
29.49
|
1,100 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 |
| 09/07/2025 |
30.04
|
20,600 | 29.03 | 30.59 | 29.03 | 16,200 | 0 | 0.5 |
| 08/07/2025 |
28.66
|
300 | 28.56 | 28.66 | 28.56 | 0 | 0 | 0 |
| 07/07/2025 |
28.84
|
2,200 | 28.75 | 29.76 | 28.66 | 0 | 0 | 0 |
| 04/07/2025 |
29.12
|
14,400 | 27.37 | 30.41 | 27.37 | 3,700 | 0 | 0.1 |
| 03/07/2025 |
27.37
|
29,800 | 26.72 | 27.46 | 26.72 | 23,600 | 0 | 0.7 |
| 02/07/2025 |
27.00
|
1,600 | 26.91 | 27.00 | 26.81 | 0 | 0 | 0 |
| 01/07/2025 |
27.09
|
26,700 | 26.72 | 27.18 | 26.72 | 23,400 | 0 | 0.7 |
| 30/06/2025 |
26.63
|
1,300 | 26.72 | 26.72 | 26.45 | 0 | 0 | 0 |
| 27/06/2025 |
26.72
|
53,300 | 25.80 | 26.91 | 25.80 | 45,700 | 0 | 1.3 |
| 26/06/2025 |
25.80
|
22,400 | 26.17 | 26.63 | 25.80 | 20,400 | 0 | 0 |
| 25/06/2025 |
26.08
|
13,400 | 25.98 | 26.08 | 25.71 | 11,800 | 0 | 0.3 |
| 24/06/2025 |
26.63
|
47,800 | 25.34 | 26.63 | 25.34 | 22,300 | 0 | 0 |
| 23/06/2025 |
25.34
|
1,800 | 25.43 | 25.43 | 25.34 | 0 | 0 | 0 |
| 20/06/2025 |
25.34
|
4,500 | 25.80 | 25.80 | 25.34 | 2,000 | 0 | 0 |
| 19/06/2025 |
25.43
|
2,000 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
| 18/06/2025 |
25.34
|
46,800 | 25.80 | 25.80 | 25.34 | 0 | 0 | 0 |
| 17/06/2025 |
25.71
|
3,200 | 25.62 | 25.80 | 25.62 | 0 | 0 | 0 |
| 16/06/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 13/06/2025 |
25.43
|
1,900 | 25.62 | 25.62 | 25.34 | 0 | 0 | 0 |
| 12/06/2025 |
25.80
|
3,300 | 25.62 | 25.80 | 25.43 | 0 | 0 | 0 |
| 11/06/2025 |
25.80
|
5,800 | 25.80 | 25.80 | 25.34 | 0 | 2,800 | 0 |
| 10/06/2025 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 |
| 09/06/2025 |
25.98
|
13,000 | 25.25 | 25.98 | 24.88 | 0 | 0 | 0 |
| 06/06/2025 |
25.25
|
3,200 | 25.62 | 25.71 | 25.25 | 0 | 2,100 | 0 |
| 05/06/2025 |
25.71
|
5,100 | 25.52 | 25.80 | 25.34 | 0 | 800 | -0.0 |
| 04/06/2025 |
25.34
|
10,800 | 26.26 | 26.26 | 25.34 | 0 | 6,700 | -0.2 |
| 03/06/2025 |
25.71
|
3,600 | 25.25 | 25.71 | 25.25 | 0 | 0 | 0 |
| 02/06/2025 |
25.25
|
700 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 30/05/2025 |
25.43
|
6,900 | 25.62 | 25.62 | 24.88 | 0 | 0 | 0 |
| 29/05/2025 |
25.80
|
2,000 | 25.89 | 25.89 | 25.80 | 0 | 0 | 0 |
| 28/05/2025 |
25.89
|
8,300 | 25.06 | 25.89 | 25.06 | 0 | 0 | 0 |
| 27/05/2025 |
25.80
|
6,700 | 26.17 | 26.26 | 25.80 | 0 | 0 | 0 |
| 26/05/2025 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 23/05/2025 |
26.08
|
200 | 26.63 | 26.63 | 26.08 | 0 | 0 | 0 |
| 22/05/2025 |
24.97
|
4,700 | 25.25 | 25.25 | 24.97 | 0 | 0 | 0 |
| 21/05/2025 |
25.43
|
5,400 | 25.52 | 25.52 | 25.25 | 0 | 0 | 0 |
| 20/05/2025 |
25.52
|
3,200 | 25.62 | 25.62 | 25.52 | 0 | 0 | 0 |
| 19/05/2025 |
25.62
|
1,000 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 16/05/2025 |
25.62
|
600 | 25.71 | 25.71 | 25.62 | 0 | 0 | 0 |
| 15/05/2025 |
25.71
|
13,900 | 25.62 | 25.71 | 25.43 | 0 | 0 | 0 |
| 14/05/2025 |
25.80
|
6,800 | 25.62 | 25.80 | 25.62 | 0 | 0 | 0 |
| 13/05/2025 |
25.71
|
1,300 | 25.80 | 25.80 | 25.71 | 0 | 0 | 0 |
| 12/05/2025 |
25.71
|
8,200 | 25.80 | 25.80 | 25.52 | 1,600 | 5,100 | 0 |
| 09/05/2025 |
25.89
|
2,700 | 25.89 | 25.89 | 25.71 | 0 | 0 | 0 |
| 08/05/2025 |
26.45
|
100 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
| 07/05/2025 |
26.08
|
8,000 | 26.72 | 26.72 | 26.08 | 0 | 4,000 | 0 |
| 06/05/2025 |
26.54
|
16,800 | 25.34 | 26.72 | 25.25 | 0 | 300 | 0 |
| 05/05/2025 |
25.62
|
13,300 | 24.69 | 25.62 | 24.69 | 0 | 0 | 0 |
| 29/04/2025 |
24.60
|
600 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 28/04/2025 |
24.42
|
500 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 25/04/2025 |
24.42
|
3,400 | 24.88 | 25.06 | 24.42 | 0 | 0 | 0 |
| 24/04/2025 |
24.42
|
3,200 | 24.79 | 24.88 | 24.33 | 0 | 0 | 0 |
| 23/04/2025 |
24.60
|
2,500 | 24.69 | 24.79 | 24.60 | 0 | 0 | 0 |
| 22/04/2025 |
23.96
|
7,000 | 24.69 | 24.69 | 23.96 | 0 | 0 | 0 |
| 21/04/2025 |
24.51
|
14,900 | 24.33 | 24.88 | 24.33 | 0 | 0 | 0 |
| 18/04/2025 |
24.33
|
13,100 | 24.23 | 24.88 | 24.14 | 0 | 0 | 0 |
| 17/04/2025 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
| 16/04/2025 |
23.04
|
500 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
| 15/04/2025 |
23.40
|
400 | 23.31 | 23.40 | 23.31 | 0 | 0 | 0 |
| 14/04/2025 |
23.87
|
10,100 | 23.96 | 23.96 | 23.87 | 0 | 10,000 | -0.3 |
| 11/04/2025 |
23.96
|
9,400 | 23.50 | 24.05 | 23.50 | 0 | 0 | 0 |
| 10/04/2025 |
23.96
|
25,600 | 22.58 | 24.51 | 22.58 | 0 | 0 | 0 |
| 09/04/2025 |
22.58
|
3,000 | 21.19 | 22.58 | 21.19 | 0 | 0 | 0 |
| 08/04/2025 |
21.19
|
6,200 | 22.48 | 22.67 | 21.10 | 0 | 0 | 0 |
| 04/04/2025 |
21.29
|
7,700 | 23.04 | 23.22 | 21.19 | 0 | 0 | 0 |
| 03/04/2025 |
22.85
|
5,200 | 23.50 | 24.23 | 22.85 | 0 | 0 | 0 |
| 02/04/2025 |
23.59
|
3,700 | 23.50 | 23.59 | 23.50 | 0 | 0 | 0 |