| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-4.70 | -13.56% | 19,687,200 | 1,095,400 | 36.5 |
28.30
35.65
29.60
|
|
2 tháng
(2026-01-16) |
-1.25 | -4.01% | 53,558,600 | 6,229,100 | 221.1 |
28.30
36.90
29.60
|
|
3 tháng
(2025-12-17) |
0.40 | 1.35% | 65,375,500 | 6,769,700 | 237.3 |
28.30
36.90
29.60
|
|
6 tháng
(2025-09-18) |
-4.10 | -12.04% | 108,727,900 | 6,426,100 | 226.3 |
28.30
36.90
29.60
|
|
12 tháng
(2025-03-24) |
-12.96 | -30.21% | 420,238,500 | 6,862,223 | 278.6 |
27.21
43.15
29.60
|
|
24 tháng
(2024-03-27) |
-11.02 | -26.90% | 829,572,000 | 5,018,073 | 199.1 |
27.21
44.90
29.60
|
|
36 tháng
(2023-04-03) |
9.96 | 49.79% | 1,186,773,200 | 5,195,569 | 209.3 |
19.51
44.90
29.60
|
|
60 tháng
(2021-04-12) |
5.22 | 21.09% | 1,694,831,000 | 4,839,364 | 135.7 |
14.19
53.08
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
33.97
|
2,937,400 | 34.46 | 34.60 | 33.68 | 203,700 | 50,300 | 5.4 |
| 27/05/2025 |
34.41
|
2,193,100 | 34.80 | 34.80 | 34.07 | 48,500 | 89,900 | -1.5 |
| 26/05/2025 |
34.31
|
5,109,100 | 32.07 | 34.31 | 31.20 | 669,800 | 105,900 | 19.1 |
| 23/05/2025 |
32.07
|
1,351,300 | 32.22 | 32.41 | 31.69 | 100,000 | 189,600 | -2.9 |
| 22/05/2025 |
32.22
|
2,105,400 | 31.93 | 32.80 | 31.73 | 113,800 | 202,400 | 0 |
| 21/05/2025 |
31.88
|
1,816,800 | 32.56 | 32.56 | 31.73 | 200 | 172,300 | -5.7 |
| 20/05/2025 |
32.46
|
1,847,800 | 32.03 | 32.56 | 31.69 | 255,100 | 41,400 | 7.1 |
| 19/05/2025 |
32.03
|
1,867,300 | 32.46 | 32.56 | 31.69 | 194,200 | 90,800 | 0 |
| 16/05/2025 |
32.66
|
1,486,400 | 32.75 | 32.95 | 32.41 | 150,800 | 14,200 | 0 |
| 15/05/2025 |
32.80
|
2,507,600 | 33.05 | 33.05 | 32.12 | 39,800 | 31,600 | 0 |
| 14/05/2025 |
32.75
|
2,985,200 | 32.85 | 32.90 | 32.07 | 380,700 | 17,400 | 0 |
| 13/05/2025 |
32.80
|
3,090,400 | 33.58 | 33.58 | 32.71 | 13,200 | 200,100 | 0 |
| 12/05/2025 |
32.56
|
3,341,300 | 31.10 | 32.56 | 30.81 | 26,800 | 55,900 | 0 |
| 09/05/2025 |
31.01
|
1,943,500 | 31.64 | 31.64 | 30.91 | 11,600 | 257,900 | 0 |
| 08/05/2025 |
31.59
|
3,837,400 | 30.47 | 31.88 | 30.47 | 152,600 | 570,300 | 0 |
| 07/05/2025 |
30.23
|
1,864,200 | 29.84 | 30.42 | 29.79 | 57,400 | 129,100 | 0 |
| 06/05/2025 |
29.79
|
1,887,400 | 30.42 | 30.47 | 29.79 | 0 | 452,800 | 0 |
| 05/05/2025 |
30.32
|
2,404,100 | 29.26 | 30.42 | 28.96 | 384,800 | 279,500 | 0 |
| 29/04/2025 |
28.87
|
1,023,400 | 28.87 | 29.21 | 28.77 | 123,900 | 99,300 | 0.7 |
| 28/04/2025 |
28.77
|
1,438,600 | 29.45 | 29.50 | 28.58 | 92,300 | 103,300 | -0.3 |
| 25/04/2025 |
29.16
|
1,648,600 | 29.35 | 29.69 | 28.87 | 260,500 | 136,100 | 3.7 |
| 24/04/2025 |
29.50
|
2,620,800 | 28.96 | 30.32 | 28.67 | 211,100 | 78,420 | 4.1 |
| 23/04/2025 |
28.38
|
2,728,100 | 27.75 | 28.58 | 26.92 | 417,300 | 362,900 | 1.6 |
| 22/04/2025 |
27.21
|
3,947,800 | 28.67 | 28.87 | 27.07 | 240,600 | 545,400 | -8.8 |
| 21/04/2025 |
29.06
|
1,753,500 | 30.23 | 30.32 | 28.87 | 32,500 | 279,800 | -7.6 |
| 18/04/2025 |
30.13
|
2,162,900 | 30.18 | 30.52 | 29.94 | 301,300 | 355,000 | -1.7 |
| 17/04/2025 |
29.84
|
2,198,900 | 28.19 | 29.89 | 28.19 | 321,100 | 48,300 | 8.3 |
| 16/04/2025 |
28.77
|
2,968,800 | 29.94 | 30.62 | 28.19 | 319,600 | 95,800 | 6.6 |
| 15/04/2025 |
29.94
|
4,773,700 | 31.73 | 32.95 | 29.94 | 283,000 | 347,600 | -2.1 |
| 14/04/2025 |
32.17
|
3,137,400 | 34.21 | 34.21 | 31.98 | 29,800 | 1,000 | 1.0 |
| 11/04/2025 |
31.98
|
7,292,500 | 30.32 | 32.27 | 30.32 | 422,660 | 145,800 | 8.7 |
| 10/04/2025 |
32.56
|
2,438,000 | 32.56 | 32.56 | 31.59 | 186,200 | 961,100 | -26.0 |
| 09/04/2025 |
30.47
|
411,000 | 30.47 | 30.47 | 30.47 | 280,840 | 30,000 | 7.9 |
| 08/04/2025 |
32.75
|
604,200 | 32.75 | 32.75 | 32.75 | 467,400 | 46,300 | 14.2 |
| 04/04/2025 |
35.18
|
362,500 | 35.18 | 35.18 | 35.18 | 6,900 | 2,800 | 0.1 |
| 03/04/2025 |
37.81
|
1,575,500 | 37.81 | 38.20 | 37.81 | 6,900 | 15,900 | -0.4 |
| 02/04/2025 |
40.63
|
1,021,800 | 40.48 | 41.06 | 40.34 | 0 | 61,205 | -2.6 |
| 01/04/2025 |
40.29
|
759,400 | 40.63 | 40.72 | 40.09 | 20,200 | 3,100 | 0.7 |
| 31/03/2025 |
40.34
|
1,513,000 | 40.14 | 40.77 | 39.95 | 114,500 | 2,727 | 4.6 |
| 28/03/2025 |
40.68
|
4,594,900 | 42.62 | 42.62 | 40.68 | 77,400 | 142,245 | -2.8 |
| 27/03/2025 |
42.52
|
939,400 | 42.62 | 43.06 | 42.52 | 0 | 21,600 | -1.0 |
| 26/03/2025 |
42.86
|
1,362,300 | 43.30 | 43.49 | 42.57 | 0 | 120,700 | -5.3 |
| 25/03/2025 |
43.15
|
1,810,200 | 43.15 | 43.45 | 43.01 | 0 | 0 | 0 |
| 24/03/2025 |
42.91
|
1,323,300 | 42.77 | 43.06 | 42.47 | 80,100 | 8,800 | 3.1 |
| 21/03/2025 |
42.96
|
844,200 | 43.06 | 43.15 | 42.77 | 0 | 0 | 0 |
| 20/03/2025 |
43.01
|
1,133,600 | 43.06 | 43.06 | 42.43 | 49,600 | 18,600 | 1.4 |
| 19/03/2025 |
42.77
|
1,837,400 | 43.15 | 43.64 | 42.47 | 43,400 | 76,200 | -1.5 |
| 18/03/2025 |
43.06
|
1,499,800 | 43.83 | 44.13 | 43.06 | 129,300 | 24,100 | 4.7 |
| 17/03/2025 |
43.30
|
1,617,200 | 43.74 | 43.83 | 42.77 | 21,200 | 45,500 | -1.1 |
| 14/03/2025 |
43.54
|
2,835,500 | 43.54 | 43.83 | 42.38 | 142,900 | 38,181 | 4.6 |
| 13/03/2025 |
43.54
|
4,907,300 | 44.66 | 45.49 | 43.40 | 353,400 | 99,800 | 11.4 |
| 12/03/2025 |
44.66
|
1,935,500 | 44.56 | 44.86 | 43.93 | 79,300 | 137,700 | -2.6 |
| 11/03/2025 |
44.42
|
1,853,800 | 43.74 | 44.81 | 43.59 | 38,100 | 81,500 | -2.0 |
| 10/03/2025 |
44.03
|
2,994,600 | 43.93 | 44.90 | 43.54 | 53,700 | 43,700 | 0.4 |
| 07/03/2025 |
43.83
|
2,063,100 | 44.61 | 44.90 | 43.83 | 1,000 | 131,600 | -6.0 |
| 06/03/2025 |
44.47
|
2,042,200 | 43.74 | 44.47 | 43.30 | 186,600 | 14,200 | 7.7 |
| 05/03/2025 |
43.40
|
1,801,100 | 44.61 | 44.81 | 43.40 | 8,800 | 63,500 | -2.5 |
| 04/03/2025 |
44.61
|
2,272,100 | 44.71 | 45.34 | 43.74 | 36,000 | 175,200 | -6.4 |
| 03/03/2025 |
44.66
|
1,388,700 | 44.47 | 44.86 | 43.93 | 4,201 | 223,000 | -10.0 |
| 28/02/2025 |
44.32
|
1,555,300 | 44.81 | 44.81 | 44.22 | 800 | 2,200 | -0.1 |
| 27/02/2025 |
44.90
|
1,702,300 | 44.47 | 44.90 | 43.88 | 7,900 | 78,000 | -3.2 |
| 26/02/2025 |
44.52
|
6,751,700 | 43.40 | 45.88 | 43.40 | 496,300 | 85,300 | 18.9 |
| 25/02/2025 |
43.35
|
2,277,700 | 43.54 | 44.22 | 42.81 | 1,000 | 151,700 | -6.8 |
| 24/02/2025 |
43.25
|
2,348,100 | 42.86 | 43.25 | 42.13 | 21,800 | 30,200 | -0.4 |
| 21/02/2025 |
42.72
|
1,724,000 | 42.77 | 43.49 | 42.28 | 2,200 | 32,300 | -1.3 |
| 20/02/2025 |
42.77
|
1,649,400 | 43.25 | 43.40 | 42.72 | 400 | 35,400 | -1.5 |
| 19/02/2025 |
43.25
|
4,884,200 | 41.89 | 43.74 | 41.79 | 208,800 | 140,600 | 2.9 |
| 18/02/2025 |
41.79
|
1,014,700 | 41.45 | 41.89 | 41.45 | 0 | 11,900 | -0.5 |
| 17/02/2025 |
41.55
|
2,608,500 | 41.75 | 42.09 | 41.45 | 100 | 81,900 | -3.5 |
| 14/02/2025 |
41.65
|
4,293,500 | 42.38 | 43.06 | 41.65 | 3,000 | 384,700 | -16.6 |
| 13/02/2025 |
42.33
|
2,391,700 | 42.38 | 42.52 | 41.65 | 18,000 | 1,900 | 0.7 |
| 12/02/2025 |
42.38
|
4,248,800 | 43.25 | 44.22 | 42.38 | 21,100 | 14,300 | 0.3 |
| 11/02/2025 |
42.77
|
2,527,200 | 41.89 | 42.77 | 41.45 | 231,300 | 14,000 | 9.4 |
| 10/02/2025 |
41.55
|
1,657,800 | 41.50 | 42.18 | 41.31 | 18,000 | 53,400 | -1.5 |
| 07/02/2025 |
41.60
|
1,632,300 | 42.09 | 42.57 | 41.60 | 600 | 130,100 | -5.6 |
| 06/02/2025 |
42.28
|
1,829,300 | 42.57 | 42.72 | 41.94 | 20,200 | 20,500 | -0.0 |
| 05/02/2025 |
42.57
|
1,741,000 | 42.77 | 43.35 | 42.47 | 19,000 | 92,500 | -3.3 |
| 04/02/2025 |
42.47
|
2,381,100 | 41.36 | 42.47 | 41.21 | 251,600 | 91,100 | 6.9 |
| 03/02/2025 |
41.11
|
1,510,100 | 41.16 | 41.99 | 40.77 | 15,000 | 94,400 | -3.4 |
| 24/01/2025 |
41.11
|
813,900 | 41.70 | 41.70 | 41.06 | 0 | 33,000 | -1.4 |
| 23/01/2025 |
41.50
|
1,303,300 | 41.21 | 41.70 | 40.97 | 42,400 | 16,300 | 1.1 |
| 22/01/2025 |
41.06
|
1,382,100 | 40.63 | 41.50 | 40.58 | 137,000 | 3,200 | 5.6 |
| 21/01/2025 |
40.72
|
1,034,500 | 41.11 | 41.31 | 40.68 | 100 | 4,300 | -0.2 |
| 20/01/2025 |
41.11
|
915,000 | 41.16 | 41.16 | 40.82 | 700 | 6,800 | -0.3 |
| 17/01/2025 |
40.82
|
1,311,500 | 40.34 | 41.11 | 40.24 | 2,400 | 46,800 | -1.9 |
| 16/01/2025 |
40.24
|
617,100 | 40.72 | 40.72 | 40.00 | 0 | 43,300 | -1.8 |
| 15/01/2025 |
40.24
|
1,151,000 | 39.95 | 40.29 | 39.61 | 0 | 93,500 | -3.8 |
| 14/01/2025 |
39.66
|
1,351,900 | 39.95 | 40.48 | 39.61 | 62,900 | 32,100 | 1.3 |
| 13/01/2025 |
39.80
|
1,218,800 | 39.46 | 39.85 | 38.68 | 87,700 | 20,100 | 2.7 |
| 10/01/2025 |
39.85
|
1,558,600 | 40.77 | 41.11 | 39.85 | 10,000 | 40,100 | -1.3 |
| 09/01/2025 |
40.82
|
1,087,400 | 41.06 | 41.60 | 40.82 | 0 | 23,200 | -1.0 |
| 08/01/2025 |
40.92
|
841,400 | 40.48 | 40.92 | 40.43 | 55,900 | 49,600 | 0.3 |
| 07/01/2025 |
40.48
|
1,646,500 | 40.14 | 41.21 | 39.85 | 38,100 | 700 | 1.6 |
| 06/01/2025 |
40.14
|
1,472,000 | 40.58 | 41.21 | 39.36 | 43,000 | 53,600 | -0.5 |
| 03/01/2025 |
40.72
|
1,488,900 | 41.06 | 41.21 | 40.63 | 0 | 81,000 | -3.4 |
| 02/01/2025 |
41.31
|
586,100 | 41.31 | 41.41 | 40.92 | 0 | 0 | 0 |
| 31/12/2024 |
41.21
|
956,800 | 40.43 | 41.21 | 40.43 | 51,600 | 0 | 2.2 |
| 30/12/2024 |
40.53
|
1,863,100 | 41.21 | 41.26 | 40.53 | 80,000 | 100,100 | -0.8 |
| 27/12/2024 |
41.41
|
1,829,300 | 41.99 | 41.99 | 41.02 | 700 | 7,100 | -0.3 |
| 26/12/2024 |
41.79
|
1,047,400 | 42.47 | 42.47 | 41.79 | 2,200 | 130,800 | -5.6 |