| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-2.10 | -5.50% | 37,593,400 | -3,446,600 | -125.7 |
35
38.20
36.10
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.26% | 122,246,700 | 6,191,400 | 275.3 |
35
39.90
36.10
|
|
3 tháng
(2025-09-05) |
-4.04 | -10.05% | 183,270,900 | -2,487,300 | -73.6 |
34.22
40.14
36.10
|
|
6 tháng
(2025-06-09) |
1.78 | 5.20% | 430,061,300 | 4,633,091 | 168.8 |
32.71
43.07
36.10
|
|
12 tháng
(2024-12-09) |
1.33 | 3.82% | 765,164,100 | -4,302,425 | -692.4 |
23.47
43.07
36.10
|
|
24 tháng
(2023-12-15) |
4.18 | 13.10% | 1,355,719,700 | 5,721,085 | -204.4 |
23.47
43.07
36.10
|
|
36 tháng
(2022-12-20) |
8.82 | 32.35% | 1,929,184,600 | -3,676,244 | -473.2 |
20.26
43.07
36.10
|
|
60 tháng
(2020-12-30) |
13.40 | 59.06% | 3,555,071,740 | -9,120,832 | -1,681.1 |
15.52
56.62
36.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 13/11/2024 |
35.63
|
1,226,900 | 35.63 | 35.63 | 35.09 | 350,200 | 101,800 | 9.8 |
| 12/11/2024 |
35.67
|
617,100 | 35.76 | 35.81 | 35.27 | 202,000 | 40,000 | 6.4 |
| 11/11/2024 |
35.76
|
1,250,100 | 35.54 | 35.76 | 35.04 | 200,000 | 283,400 | -3.1 |
| 08/11/2024 |
35.81
|
1,474,200 | 35.99 | 36.04 | 35.36 | 100,900 | 944,900 | -33.2 |
| 07/11/2024 |
36.13
|
1,374,400 | 36.08 | 36.58 | 35.67 | 76,000 | 528,400 | -18.1 |
| 06/11/2024 |
36.08
|
894,300 | 35.72 | 36.08 | 35.40 | 0 | 0 | 0 |
| 05/11/2024 |
35.67
|
477,800 | 35.72 | 36.04 | 35.49 | 0 | 14,200 | -0.6 |
| 04/11/2024 |
35.72
|
1,430,300 | 36.17 | 36.22 | 35.31 | 100 | 10,700 | -0.4 |
| 01/11/2024 |
36.80
|
2,477,000 | 35.67 | 36.80 | 35.49 | 0 | 1,006,800 | -40.0 |
| 31/10/2024 |
36.04
|
1,381,300 | 35.67 | 36.17 | 35.49 | 200,200 | 25,200 | 7.0 |
| 30/10/2024 |
35.63
|
1,531,300 | 35.40 | 35.81 | 35.36 | 331,300 | 36,000 | 11.6 |
| 29/10/2024 |
35.36
|
1,345,500 | 35.54 | 35.72 | 35.27 | 161,400 | 18,600 | 5.6 |
| 28/10/2024 |
35.36
|
972,600 | 35.04 | 35.36 | 35.04 | 79,700 | 176,100 | -3.8 |
| 25/10/2024 |
35.04
|
1,276,200 | 35.31 | 35.49 | 35.04 | 68,800 | 304,500 | -9.2 |
| 24/10/2024 |
35.18
|
1,882,800 | 35.54 | 35.63 | 34.91 | 1,000 | 289,300 | -11.2 |
| 23/10/2024 |
35.54
|
1,594,400 | 34.73 | 35.63 | 34.50 | 72,200 | 11,500 | 2.4 |
| 22/10/2024 |
34.50
|
2,580,700 | 34.54 | 35.22 | 34.18 | 283,300 | 968,900 | -26.2 |
| 21/10/2024 |
34.54
|
1,255,700 | 35.18 | 35.22 | 34.50 | 0 | 495,600 | -19.1 |
| 18/10/2024 |
35.18
|
2,520,800 | 35.54 | 35.67 | 35.18 | 1,000,500 | 1,209,900 | -8.2 |
| 17/10/2024 |
35.18
|
2,658,500 | 34.77 | 35.31 | 34.36 | 21,200 | 1,684,200 | -63.8 |
| 16/10/2024 |
34.54
|
2,149,700 | 35.49 | 35.49 | 34.45 | 21,900 | 610,100 | -22.6 |
| 15/10/2024 |
35.27
|
2,754,400 | 36.31 | 36.31 | 35.13 | 130,300 | 629,900 | -19.6 |
| 14/10/2024 |
35.90
|
1,299,800 | 36.31 | 36.62 | 35.90 | 106,700 | 218,500 | -4.5 |
| 11/10/2024 |
36.40
|
699,800 | 36.35 | 36.67 | 36.22 | 0 | 158,100 | -6.4 |
| 10/10/2024 |
36.31
|
896,100 | 36.67 | 36.85 | 36.31 | 77,000 | 100,000 | -0.9 |
| 09/10/2024 |
36.62
|
1,227,100 | 36.22 | 36.71 | 36.22 | 365,500 | 111,900 | 10.2 |
| 08/10/2024 |
36.26
|
1,210,000 | 36.31 | 36.44 | 36.17 | 313,200 | 207,200 | 4.3 |
| 07/10/2024 |
36.44
|
915,400 | 36.17 | 36.67 | 36.17 | 293,500 | 47,200 | 9.9 |
| 04/10/2024 |
36.08
|
1,569,500 | 36.17 | 36.44 | 36.08 | 278,300 | 446,500 | -6.7 |
| 03/10/2024 |
36.35
|
1,947,100 | 37.08 | 37.48 | 36.17 | 66,300 | 57,100 | 0.4 |
| 02/10/2024 |
37.08
|
1,132,900 | 37.44 | 37.80 | 37.08 | 0 | 101,200 | -4.2 |
| 01/10/2024 |
37.62
|
1,673,600 | 37.62 | 38.34 | 37.53 | 2,700 | 100,000 | -4.1 |
| 30/09/2024 |
37.57
|
1,180,700 | 37.35 | 37.62 | 37.30 | 110,900 | 50,000 | 2.5 |
| 27/09/2024 |
37.75
|
1,710,500 | 37.98 | 38.30 | 37.53 | 46,300 | 399,700 | -14.8 |
| 26/09/2024 |
38.03
|
1,681,700 | 38.34 | 38.57 | 38.03 | 42,800 | 189,400 | -6.2 |
| 25/09/2024 |
38.34
|
2,416,000 | 38.16 | 38.52 | 37.89 | 0 | 503,200 | -21.1 |