| 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) |
-1.50 | -4.86% | 59,425,500 | -8,032,800 | -241.7 |
28.05
31.20
28.05
|
|
2 tháng
(2025-11-28) |
-6.60 | -18.36% | 94,343,800 | -13,194,700 | -406.0 |
28.05
36.10
28.05
|
|
3 tháng
(2025-10-29) |
-9.10 | -23.67% | 142,253,900 | -14,962,900 | -466.4 |
28.05
39.90
28.05
|
|
6 tháng
(2025-07-31) |
-8.68 | -22.82% | 386,837,600 | -25,122,409 | -853.2 |
28.05
43.07
28.05
|
|
12 tháng
(2025-02-03) |
-2.30 | -7.27% | 804,264,200 | -3,753,681 | -604.3 |
23.47
43.07
28.05
|
|
24 tháng
(2024-02-07) |
-6.23 | -17.52% | 1,355,998,900 | -13,579,381 | -849.1 |
23.47
43.07
28.05
|
|
36 tháng
(2023-02-13) |
6.43 | 28.04% | 1,982,490,700 | -20,125,518 | -978.2 |
20.26
43.07
28.05
|
|
60 tháng
(2021-02-22) |
1.74 | 6.30% | 3,588,843,200 | -21,926,752 | -2,077.4 |
15.52
56.62
28.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
26.50
|
8,504,400 | 25.09 | 26.68 | 23.51 | 2,711,800 | 1,734,000 | 27.6 |
| 10/04/2025 |
25.09
|
1,423,600 | 25.09 | 25.09 | 25.09 | 301,600 | 1,000,061 | -19.4 |
| 09/04/2025 |
23.47
|
6,436,600 | 23.47 | 23.87 | 23.47 | 188,800 | 367,300 | -4.6 |
| 08/04/2025 |
25.18
|
2,559,600 | 25.18 | 25.50 | 25.18 | 830,200 | 270,900 | 15.6 |
| 04/04/2025 |
27.04
|
5,199,300 | 27.04 | 27.85 | 27.04 | 768,300 | 1,466,000 | -20.9 |
| 03/04/2025 |
29.03
|
5,321,700 | 29.84 | 30.47 | 29.03 | 221,400 | 387,700 | -5.4 |
| 02/04/2025 |
31.20
|
2,983,000 | 31.20 | 31.79 | 31.15 | 37,500 | 204,500 | -5.8 |
| 01/04/2025 |
31.42
|
4,144,500 | 31.20 | 31.65 | 30.97 | 753,800 | 544,100 | 7.3 |
| 31/03/2025 |
30.97
|
4,822,100 | 30.47 | 31.24 | 30.02 | 171,801 | 587,000 | -14.2 |
| 28/03/2025 |
30.70
|
2,593,400 | 30.88 | 31.15 | 30.66 | 116,600 | 417,400 | -10.3 |
| 27/03/2025 |
30.66
|
2,438,800 | 30.61 | 31.15 | 30.57 | 363,500 | 504,900 | -4.8 |
| 26/03/2025 |
30.66
|
2,094,900 | 30.88 | 31.29 | 30.57 | 89,000 | 587,260 | -17.0 |
| 25/03/2025 |
30.97
|
2,379,600 | 30.97 | 31.42 | 30.75 | 0 | 0 | 0 |
| 24/03/2025 |
30.93
|
2,892,500 | 31.02 | 31.02 | 30.34 | 85,100 | 625,670 | -18.3 |
| 21/03/2025 |
31.02
|
2,373,600 | 31.11 | 31.56 | 30.84 | 0 | 0 | 0 |
| 20/03/2025 |
31.11
|
5,089,000 | 32.01 | 32.01 | 30.47 | 211,100 | 1,355,005 | -39.5 |
| 19/03/2025 |
31.83
|
4,913,500 | 31.15 | 31.92 | 31.15 | 195,170 | 388,500 | -6.8 |
| 18/03/2025 |
31.33
|
3,820,100 | 32.10 | 32.10 | 31.29 | 111,700 | 521,276 | -14.4 |
| 17/03/2025 |
31.92
|
10,334,000 | 30.47 | 32.06 | 30.38 | 2,620,500 | 2,134,713 | 16.7 |
| 14/03/2025 |
30.25
|
6,658,000 | 30.11 | 30.84 | 29.84 | 649,600 | 4,271,100 | -121.0 |
| 13/03/2025 |
30.29
|
3,538,300 | 29.98 | 30.43 | 29.84 | 758,000 | 976,200 | -7.2 |
| 12/03/2025 |
29.93
|
3,035,400 | 30.38 | 30.66 | 29.84 | 96,601 | 1,693,480 | -53.1 |
| 11/03/2025 |
30.29
|
2,002,300 | 29.89 | 30.29 | 29.66 | 273,400 | 444,800 | -5.7 |
| 10/03/2025 |
30.29
|
2,718,100 | 30.75 | 30.75 | 30.07 | 511,900 | 1,079,071 | -19.1 |
| 07/03/2025 |
30.38
|
3,487,500 | 30.07 | 31.02 | 30.02 | 775,400 | 432,400 | 11.7 |
| 06/03/2025 |
29.89
|
4,940,500 | 29.93 | 30.20 | 29.43 | 519,900 | 2,685,865 | -71.0 |
| 05/03/2025 |
29.75
|
5,278,300 | 30.84 | 30.84 | 29.71 | 184,800 | 2,334,900 | -72.1 |
| 04/03/2025 |
30.84
|
2,517,500 | 31.15 | 31.33 | 30.66 | 101,200 | 772,100 | -23.0 |
| 03/03/2025 |
31.15
|
2,286,000 | 31.38 | 31.42 | 31.02 | 414,600 | 606,600 | -6.6 |
| 28/02/2025 |
31.38
|
5,507,200 | 30.25 | 31.47 | 30.20 | 1,519,500 | 235,900 | 44.1 |
| 27/02/2025 |
30.07
|
2,604,900 | 29.75 | 30.07 | 29.53 | 376,700 | 826,700 | -14.8 |
| 26/02/2025 |
29.75
|
1,627,600 | 29.71 | 29.98 | 29.62 | 390,500 | 422,400 | -1.1 |
| 25/02/2025 |
29.71
|
1,911,900 | 29.84 | 30.25 | 29.53 | 56,500 | 779,000 | -23.8 |
| 24/02/2025 |
29.57
|
1,877,100 | 29.71 | 29.75 | 29.25 | 115,001 | 577,800 | -15.1 |
| 21/02/2025 |
29.75
|
1,540,100 | 29.75 | 29.98 | 29.57 | 15,200 | 66,000 | -1.7 |
| 20/02/2025 |
29.75
|
2,307,700 | 29.75 | 30.02 | 29.57 | 119,300 | 467,900 | -11.5 |
| 19/02/2025 |
29.43
|
3,448,700 | 28.80 | 29.48 | 28.49 | 575,700 | 1,801,800 | -39.2 |
| 18/02/2025 |
28.58
|
2,557,500 | 28.67 | 29.34 | 28.58 | 60,600 | 1,160,300 | -35.1 |
| 17/02/2025 |
28.67
|
2,448,900 | 29.16 | 29.57 | 28.58 | 37,300 | 1,176,400 | -36.6 |
| 14/02/2025 |
29.12
|
2,275,100 | 29.34 | 29.62 | 29.12 | 164,100 | 1,024,700 | -27.9 |
| 13/02/2025 |
29.25
|
2,907,400 | 30.07 | 30.07 | 29.25 | 174,700 | 1,413,300 | -40.3 |
| 12/02/2025 |
29.84
|
1,605,500 | 30.38 | 30.57 | 29.84 | 420,200 | 861,300 | -14.7 |
| 11/02/2025 |
30.07
|
1,733,500 | 30.47 | 30.57 | 30.07 | 42,300 | 1,037,600 | -33.3 |
| 10/02/2025 |
30.57
|
1,512,100 | 30.97 | 31.11 | 30.57 | 490,700 | 746,480 | -8.7 |
| 07/02/2025 |
31.33
|
1,498,600 | 31.33 | 31.38 | 30.79 | 408,100 | 685,900 | -9.5 |
| 06/02/2025 |
31.15
|
1,141,500 | 31.65 | 31.70 | 31.02 | 112,200 | 150,400 | -1.3 |
| 05/02/2025 |
31.56
|
1,110,300 | 31.42 | 32.06 | 31.38 | 104,800 | 212,405 | -3.8 |
| 04/02/2025 |
31.20
|
1,673,000 | 31.74 | 31.79 | 30.84 | 21,900 | 526,600 | -17.4 |
| 03/02/2025 |
31.65
|
1,373,500 | 32.10 | 32.24 | 31.38 | 154,800 | 195,900 | -1.5 |
| 24/01/2025 |
32.96
|
1,798,500 | 30.93 | 32.96 | 30.66 | 634,700 | 139,600 | 17.3 |
| 23/01/2025 |
30.93
|
1,103,800 | 30.47 | 30.93 | 30.07 | 620,000 | 167,500 | 15.3 |
| 22/01/2025 |
30.29
|
1,842,100 | 29.75 | 30.52 | 29.71 | 81,100 | 141,200 | -2.0 |
| 21/01/2025 |
29.71
|
537,100 | 29.84 | 29.93 | 29.53 | 25,000 | 73,900 | -1.6 |
| 20/01/2025 |
29.75
|
354,200 | 29.93 | 29.98 | 29.75 | 25,100 | 39,600 | -0.5 |
| 17/01/2025 |
29.93
|
1,240,200 | 30.02 | 30.02 | 29.39 | 51,200 | 72,700 | -0.7 |
| 16/01/2025 |
29.57
|
1,292,300 | 29.12 | 29.62 | 29.12 | 181,500 | 212,500 | -1.0 |
| 15/01/2025 |
29.12
|
1,271,700 | 29.34 | 29.34 | 29.12 | 110,900 | 62,800 | 1.6 |
| 14/01/2025 |
29.21
|
706,400 | 29.43 | 29.62 | 29.16 | 93,200 | 155,500 | -2.0 |
| 13/01/2025 |
29.30
|
1,687,900 | 28.98 | 29.43 | 28.98 | 280,300 | 26,600 | 8.2 |
| 10/01/2025 |
29.07
|
1,343,900 | 29.39 | 30.20 | 29.07 | 272,700 | 296,800 | -0.8 |
| 09/01/2025 |
29.48
|
989,400 | 30.29 | 30.29 | 29.48 | 100 | 595,300 | -19.7 |
| 08/01/2025 |
29.93
|
2,814,800 | 29.89 | 30.43 | 29.62 | 492,400 | 1,851,100 | -44.8 |
| 07/01/2025 |
30.25
|
3,763,700 | 32.01 | 32.01 | 29.66 | 90,300 | 1,958,900 | -63.4 |
| 06/01/2025 |
31.70
|
1,206,800 | 32.60 | 32.74 | 31.56 | 21,400 | 126,300 | -3.7 |
| 03/01/2025 |
32.60
|
788,100 | 32.87 | 32.92 | 32.55 | 10,000 | 14,415 | -0.2 |
| 02/01/2025 |
32.96
|
1,029,000 | 33.05 | 33.05 | 32.74 | 108,400 | 319,700 | -7.7 |
| 31/12/2024 |
33.05
|
1,171,300 | 32.87 | 33.19 | 32.87 | 50,800 | 100,300 | -1.8 |
| 30/12/2024 |
32.87
|
2,176,100 | 33.01 | 33.28 | 32.83 | 153,100 | 661,300 | -18.6 |
| 27/12/2024 |
32.92
|
1,974,000 | 32.74 | 32.92 | 32.33 | 210,100 | 633,000 | -15.2 |
| 26/12/2024 |
32.74
|
1,556,600 | 32.78 | 33.28 | 32.69 | 35,400 | 848,800 | -29.5 |
| 25/12/2024 |
32.83
|
2,956,300 | 32.28 | 33.10 | 32.28 | 83,700 | 1,663,100 | -57.0 |
| 24/12/2024 |
32.28
|
2,526,700 | 32.83 | 33.01 | 32.19 | 65,300 | 1,343,100 | -45.7 |
| 23/12/2024 |
32.78
|
1,535,000 | 32.96 | 33.14 | 32.74 | 200 | 896,400 | -32.6 |
| 20/12/2024 |
32.87
|
1,068,400 | 32.96 | 33.14 | 32.87 | 500 | 417,800 | -15.2 |
| 19/12/2024 |
32.92
|
2,406,500 | 33.28 | 33.46 | 32.83 | 2,600 | 764,200 | -27.9 |
| 18/12/2024 |
33.73
|
937,000 | 33.82 | 33.82 | 33.50 | 39,000 | 469,100 | -16.0 |
| 17/12/2024 |
33.64
|
2,432,300 | 34.18 | 34.27 | 33.59 | 109,500 | 1,733,329 | -60.5 |
| 16/12/2024 |
33.91
|
781,300 | 33.91 | 34.27 | 33.78 | 40,400 | 213,900 | -6.5 |
| 13/12/2024 |
33.91
|
679,000 | 34.23 | 34.23 | 33.91 | 0 | 99,900 | -3.8 |
| 12/12/2024 |
34.23
|
825,000 | 34.36 | 34.63 | 34.18 | 1,900 | 350,000 | -13.2 |
| 11/12/2024 |
34.45
|
1,204,100 | 34.41 | 34.68 | 34.09 | 1,200 | 280,000 | -10.6 |
| 10/12/2024 |
34.54
|
1,196,800 | 34.63 | 34.91 | 34.32 | 17,400 | 590,100 | -21.8 |
| 09/12/2024 |
34.77
|
1,701,500 | 34.63 | 34.91 | 34.36 | 154,200 | 366,000 | -8.1 |
| 06/12/2024 |
34.63
|
1,026,600 | 34.63 | 34.68 | 34.18 | 100 | 170,000 | -6.4 |
| 05/12/2024 |
34.63
|
1,155,600 | 33.37 | 34.73 | 33.32 | 32,400 | 13,200 | 0.7 |
| 04/12/2024 |
33.37
|
2,126,000 | 33.96 | 34.18 | 33.37 | 1,200 | 1,332,100 | -49.6 |
| 03/12/2024 |
34.05
|
836,700 | 34.32 | 34.32 | 34.00 | 4,000 | 286,200 | -10.6 |
| 02/12/2024 |
34.32
|
1,631,500 | 34.54 | 34.86 | 34.09 | 437,881 | 997,581 | -21.3 |
| 29/11/2024 |
34.77
|
674,400 | 34.36 | 34.82 | 34.36 | 50,300 | 39,000 | 0.4 |
| 28/11/2024 |
34.63
|
1,184,800 | 34.45 | 34.63 | 34.00 | 284,500 | 587,952 | -11.4 |
| 27/11/2024 |
34.27
|
1,170,400 | 34.68 | 34.68 | 34.18 | 1,200 | 796,500 | -30.2 |
| 26/11/2024 |
34.82
|
1,022,100 | 34.45 | 35.09 | 34.32 | 36,500 | 600 | 1.4 |
| 25/11/2024 |
34.27
|
631,400 | 34.05 | 34.27 | 34.00 | 7,400 | 6,800 | 0.0 |
| 22/11/2024 |
33.96
|
773,500 | 34.54 | 34.54 | 33.91 | 1,800 | 10,400 | -0.3 |
| 21/11/2024 |
34.27
|
728,900 | 34.09 | 34.32 | 34.09 | 3,800 | 7,000 | -0.1 |
| 20/11/2024 |
34.18
|
1,384,600 | 33.46 | 34.82 | 33.37 | 89,900 | 0 | 3.4 |
| 19/11/2024 |
33.46
|
1,074,800 | 33.91 | 33.96 | 33.28 | 0 | 411,700 | -15.3 |
| 18/11/2024 |
33.46
|
1,040,000 | 34.14 | 34.27 | 33.19 | 16,300 | 267,900 | -9.4 |
| 15/11/2024 |
34.14
|
1,558,000 | 34.63 | 34.63 | 33.73 | 0 | 11,200 | -0.4 |
| 14/11/2024 |
34.91
|
639,600 | 35.31 | 35.36 | 34.91 | 0 | 98,800 | -3.9 |