| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-2.80 | -9.96% | 2,288,100 | 1,200 | 0 |
25.10
29.30
25.10
|
|
2 tháng
(2026-04-13) |
-4 | -13.65% | 4,098,100 | -48,400 | 0 |
25.10
29.30
25.10
|
|
3 tháng
(2026-03-16) |
-5.10 | -16.78% | 7,333,500 | -157,000 | -3.7 |
25.10
31.80
25.10
|
|
6 tháng
(2025-12-15) |
-2.50 | -8.99% | 38,881,900 | -52,800 | -0.8 |
25.10
42
25.10
|
|
12 tháng
(2025-06-17) |
-4.50 | -15.10% | 57,248,200 | -70,500 | -1.4 |
25.10
42
25.10
|
|
24 tháng
(2024-06-24) |
-2.50 | -8.99% | 110,413,290 | 142,469 | 6.9 |
21.60
42
25.10
|
|
36 tháng
(2023-06-28) |
2.70 | 11.95% | 196,574,425 | 190,436 | 6.8 |
17.90
42
25.10
|
|
60 tháng
(2021-07-08) |
11.34 | 81.18% | 310,448,097 | 104,578 | 5.2 |
8.90
42
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
29.50
|
222,200 | 30.20 | 30.20 | 28.90 | 6,200 | 6,500 | -0.0 |
| 19/08/2025 |
30.20
|
167,200 | 30.60 | 30.70 | 30.20 | 2,900 | 1,900 | 0.0 |
| 18/08/2025 |
30.50
|
84,000 | 30.80 | 30.90 | 30.30 | 0 | 200 | -0.0 |
| 15/08/2025 |
30.40
|
252,400 | 31 | 31.40 | 30.40 | 6,200 | 10,100 | -0.1 |
| 14/08/2025 |
31
|
248,700 | 30.10 | 31 | 29.80 | 1,700 | 10,100 | -0.3 |
| 13/08/2025 |
30.30
|
243,300 | 31 | 31.20 | 30.10 | 0 | 29,000 | -0.9 |
| 12/08/2025 |
30.80
|
241,300 | 31 | 31.40 | 30.40 | 10,300 | 5,300 | 0.1 |
| 11/08/2025 |
31
|
183,900 | 31.80 | 31.90 | 31 | 100 | 12,600 | -0.4 |
| 08/08/2025 |
31.60
|
637,300 | 30.30 | 32.30 | 30.30 | 18,600 | 1,300 | 0.5 |
| 07/08/2025 |
30.30
|
55,800 | 30.30 | 30.90 | 30.10 | 10,300 | 0 | 0.3 |
| 06/08/2025 |
30.30
|
208,100 | 29.70 | 30.90 | 29.70 | 28,000 | 0 | 0.8 |
| 05/08/2025 |
29.70
|
225,400 | 30.50 | 30.50 | 29.60 | 1,300 | 25,100 | -0.7 |
| 04/08/2025 |
30
|
154,100 | 30.10 | 30.20 | 29.70 | 100 | 14,300 | -0.4 |
| 01/08/2025 |
30.10
|
125,800 | 30.70 | 30.70 | 30.10 | 0 | 16,600 | -0.5 |
| 31/07/2025 |
30.40
|
249,100 | 31 | 31 | 30.40 | 100 | 0 | 0.0 |
| 30/07/2025 |
30.80
|
184,500 | 31.50 | 31.50 | 30.60 | 0 | 0 | 0 |
| 29/07/2025 |
30.80
|
601,500 | 31.50 | 33.50 | 30.80 | 52,500 | 8,600 | 1.4 |
| 28/07/2025 |
31
|
370,100 | 31.30 | 31.40 | 30.70 | 600 | 20,100 | -0.6 |
| 25/07/2025 |
31.40
|
257,100 | 31.60 | 31.90 | 31.40 | 0 | 4,100 | -0.1 |
| 24/07/2025 |
31.50
|
257,300 | 31.50 | 31.80 | 31.20 | 8,600 | 9,700 | -0.0 |
| 23/07/2025 |
31.50
|
423,500 | 31.80 | 34 | 31.40 | 14,100 | 26,600 | -0.4 |
| 22/07/2025 |
31.40
|
221,000 | 31.50 | 31.80 | 31.40 | 6,200 | 7,000 | -0.0 |
| 21/07/2025 |
31.40
|
276,600 | 31.50 | 32 | 31.30 | 13,800 | 0 | 0.4 |
| 18/07/2025 |
31.40
|
346,800 | 31 | 31.40 | 30.60 | 15,000 | 0 | 0.5 |
| 17/07/2025 |
30.80
|
173,200 | 31 | 31.50 | 30.70 | 0 | 0 | 0 |
| 16/07/2025 |
31
|
114,900 | 31 | 31.60 | 30.90 | 0 | 0 | 0 |
| 15/07/2025 |
30.90
|
181,200 | 30.60 | 31.10 | 30.60 | 0 | 0 | 0 |
| 14/07/2025 |
30.50
|
375,900 | 30.40 | 31.10 | 30 | 16,800 | 8,600 | 0.3 |
| 11/07/2025 |
30.30
|
140,600 | 30.60 | 30.60 | 30.20 | 0 | 9,200 | -0.3 |
| 10/07/2025 |
30.60
|
152,200 | 30.40 | 31 | 30.10 | 0 | 0 | 0 |
| 09/07/2025 |
30.40
|
112,300 | 30.50 | 30.60 | 30.30 | 0 | 2,900 | -0.1 |
| 08/07/2025 |
30.50
|
123,200 | 30.70 | 30.70 | 30.20 | 0 | 5,000 | -0.2 |
| 07/07/2025 |
30.40
|
62,400 | 30.40 | 30.60 | 30.30 | 0 | 1,000 | -0.0 |
| 04/07/2025 |
30.40
|
91,700 | 30.20 | 30.50 | 30.10 | 0 | 0 | 0 |
| 03/07/2025 |
30.20
|
131,000 | 28.10 | 30.80 | 28.10 | 4,600 | 0 | 0.1 |
| 02/07/2025 |
30.20
|
131,600 | 30.70 | 30.70 | 30 | 0 | 1,100 | -0.0 |
| 01/07/2025 |
30.20
|
125,500 | 30.50 | 30.80 | 30.10 | 500 | 2,400 | -0.1 |
| 30/06/2025 |
30.50
|
170,400 | 30.30 | 30.80 | 30.10 | 13,700 | 0 | 0.4 |
| 27/06/2025 |
30.30
|
110,900 | 30.50 | 30.80 | 29.90 | 0 | 0 | 0 |
| 26/06/2025 |
30.20
|
108,200 | 30.50 | 30.50 | 29.70 | 0 | 0 | 0 |
| 25/06/2025 |
30.50
|
112,900 | 30 | 30.50 | 30 | 0 | 3,000 | -0.1 |
| 24/06/2025 |
30.50
|
294,400 | 29.90 | 30.50 | 29.80 | 0 | 12,300 | -0.4 |
| 23/06/2025 |
31.60
|
268,900 | 32 | 32.40 | 31.60 | 0 | 0 | 0 |
| 20/06/2025 |
31
|
310,700 | 31 | 31.60 | 30.90 | 4,000 | 6,300 | -0.1 |
| 19/06/2025 |
31
|
384,000 | 30 | 31.50 | 29.60 | 9,200 | 500 | 0.3 |
| 18/06/2025 |
29.90
|
129,600 | 31.50 | 31.50 | 29.50 | 0 | 5,800 | -0.2 |
| 17/06/2025 |
29.80
|
313,600 | 30.90 | 31 | 29.40 | 0 | 1,100 | -0.0 |
| 16/06/2025 |
30.90
|
369,300 | 29.90 | 31.40 | 29.70 | 6,700 | 4,000 | 0.1 |
| 13/06/2025 |
29.70
|
500,800 | 29.20 | 30.50 | 29.20 | 6,200 | 7,700 | -0.0 |
| 12/06/2025 |
28.50
|
142,700 | 28.30 | 29 | 28.30 | 1,100 | 600 | 0.0 |
| 11/06/2025 |
28.30
|
98,600 | 28.60 | 28.60 | 27.80 | 0 | 500 | -0.0 |
| 10/06/2025 |
28.50
|
77,500 | 28.40 | 28.50 | 28.20 | 800 | 0 | 0.0 |
| 09/06/2025 |
28.40
|
62,000 | 28.40 | 28.70 | 28.10 | 0 | 0 | 0 |
| 06/06/2025 |
28.40
|
169,900 | 28.90 | 29.20 | 28.20 | 500 | 500 | 0.0 |
| 05/06/2025 |
28.50
|
277,500 | 29 | 29.10 | 26.30 | 23,700 | 0 | 0.7 |
| 04/06/2025 |
29.20
|
132,700 | 29.30 | 29.80 | 29 | 0 | 4,400 | -0.1 |
| 03/06/2025 |
29.20
|
184,300 | 29.80 | 30 | 29 | 0 | 6,900 | -0.2 |
| 02/06/2025 |
29.60
|
382,200 | 28.10 | 29.90 | 28.10 | 5,100 | 2,200 | 0.1 |
| 30/05/2025 |
28.10
|
91,400 | 28.70 | 28.70 | 28.10 | 4,400 | 3,800 | 0.0 |
| 29/05/2025 |
28.70
|
82,200 | 28.70 | 28.80 | 28.10 | 0 | 1,600 | -0.0 |
| 28/05/2025 |
28.70
|
348,100 | 27.70 | 29.90 | 27.70 | 3,700 | 2,500 | 0.0 |
| 27/05/2025 |
27.40
|
57,800 | 27.40 | 27.60 | 27.30 | 3,000 | 300 | 0.1 |
| 26/05/2025 |
27.40
|
99,400 | 26.60 | 27.50 | 26.30 | 1,000 | 1,500 | -0.0 |
| 23/05/2025 |
26.50
|
90,000 | 27.10 | 27.20 | 26.50 | 100 | 0 | 0.0 |
| 22/05/2025 |
27.10
|
81,500 | 27 | 27.40 | 27 | 0 | 0 | 0 |
| 21/05/2025 |
27
|
61,300 | 27.20 | 27.20 | 26.80 | 0 | 0 | 0 |
| 20/05/2025 |
27.10
|
99,200 | 27.10 | 27.30 | 26.70 | 0 | 100 | -0.0 |
| 19/05/2025 |
27
|
81,500 | 27 | 27.60 | 26.90 | 700 | 0 | 0.0 |
| 16/05/2025 |
27.40
|
84,200 | 27.70 | 27.80 | 27.40 | 100 | 0 | 0.0 |
| 15/05/2025 |
27.80
|
112,800 | 27.60 | 28.10 | 27.20 | 0 | 0 | 0 |
| 14/05/2025 |
27.60
|
127,800 | 27.20 | 27.90 | 27.10 | 5,000 | 3,000 | 0 |
| 13/05/2025 |
27.20
|
326,800 | 27.20 | 28.10 | 27 | 0 | 49,500 | 0 |
| 12/05/2025 |
27.20
|
203,300 | 26.30 | 27.40 | 26 | 0 | 0 | 0 |
| 09/05/2025 |
26.30
|
152,600 | 26.70 | 26.70 | 26.10 | 0 | 1,300 | 0 |
| 08/05/2025 |
26.50
|
136,900 | 26.30 | 26.60 | 26 | 6,700 | 6,800 | 0 |
| 07/05/2025 |
26.40
|
130,300 | 26.20 | 26.70 | 26 | 200 | 9,200 | 0 |
| 06/05/2025 |
25.90
|
221,100 | 25.60 | 26.20 | 25.50 | 3,000 | 0 | 0 |
| 05/05/2025 |
25.50
|
32,300 | 25.40 | 25.60 | 25.10 | 0 | 0 | 0 |
| 29/04/2025 |
25.20
|
89,600 | 25.30 | 25.50 | 25.10 | 10,800 | 1,500 | 0.2 |
| 28/04/2025 |
25.60
|
89,900 | 25.70 | 26.10 | 25 | 16,000 | 7,200 | 0.2 |
| 25/04/2025 |
25.70
|
55,700 | 25.80 | 25.80 | 25.40 | 4,300 | 1,000 | 0.1 |
| 24/04/2025 |
25.80
|
127,200 | 25.50 | 25.80 | 25.20 | 24,900 | 1,200 | 0.6 |
| 23/04/2025 |
25.40
|
83,900 | 25.40 | 25.60 | 25.20 | 8,600 | 0 | 0.2 |
| 22/04/2025 |
25
|
307,500 | 25.20 | 25.30 | 23.60 | 10,300 | 4,600 | 0.1 |
| 21/04/2025 |
26
|
111,900 | 25.90 | 26 | 25 | 1,300 | 7,600 | -0.2 |
| 18/04/2025 |
25.90
|
219,800 | 25.90 | 26.50 | 25.80 | 0 | 1,200 | -0.0 |
| 17/04/2025 |
25.80
|
142,400 | 24.50 | 26.10 | 23.90 | 4,600 | 22,200 | -0.5 |
| 16/04/2025 |
24.50
|
199,600 | 25.50 | 25.50 | 24.30 | 7,600 | 9,900 | -0.1 |
| 15/04/2025 |
25.50
|
145,900 | 26.50 | 26.50 | 24.80 | 1,100 | 0 | 0.0 |
| 14/04/2025 |
26.30
|
324,200 | 26 | 27 | 25.60 | 17,200 | 29,300 | -0.3 |
| 11/04/2025 |
25.60
|
552,400 | 25.70 | 26 | 24 | 15,000 | 25,000 | -0.3 |
| 10/04/2025 |
23.70
|
28,900 | 23.50 | 23.70 | 23.50 | 0 | 3,600 | -0.1 |
| 09/04/2025 |
21.60
|
460,500 | 21.70 | 23.20 | 21.60 | 29,700 | 16,300 | 0.3 |
| 08/04/2025 |
23.90
|
383,200 | 26 | 26.50 | 23.90 | 5,800 | 900 | 0.1 |
| 04/04/2025 |
26.50
|
654,000 | 27 | 27 | 25.40 | 25,700 | 1,000 | 0.6 |
| 03/04/2025 |
28.20
|
540,400 | 30.60 | 30.60 | 28.20 | 10,200 | 7,000 | 0.1 |
| 02/04/2025 |
31.30
|
75,400 | 31 | 31.70 | 31 | 900 | 5,200 | -0.1 |
| 01/04/2025 |
31
|
95,100 | 31.50 | 31.60 | 31 | 1,000 | 900 | 0.0 |
| 31/03/2025 |
30.90
|
193,300 | 31.50 | 31.70 | 30.80 | 7,000 | 0 | 0.2 |
| 28/03/2025 |
31.50
|
293,100 | 32.40 | 32.40 | 31.20 | 5,600 | 0 | 0.2 |