| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.30 | -1.01% | 6,387,700 | -109,300 | 0 |
29.30
29.80
29.80
|
|
2 tháng
(2026-02-27) |
0.40 | 1.38% | 12,743,900 | -89,300 | 1.4 |
28.55
30.80
29.80
|
|
3 tháng
(2026-01-28) |
-4.55 | -13.38% | 17,879,500 | 198,300 | 10.9 |
28.55
35.70
29.80
|
|
6 tháng
(2025-10-30) |
-2.87 | -8.88% | 28,670,000 | 153,800 | 9.3 |
24.86
35.70
29.80
|
|
12 tháng
(2025-05-05) |
-1.03 | -3.37% | 46,778,100 | 168,800 | 9.9 |
24.86
35.70
29.80
|
|
24 tháng
(2024-05-08) |
3.46 | 13.31% | 73,121,300 | 174,549 | 10.3 |
24.86
35.70
29.80
|
|
36 tháng
(2023-05-15) |
7.17 | 32.21% | 107,595,900 | 182,049 | 10.8 |
20.76
35.70
29.80
|
|
60 tháng
(2021-05-24) |
14.36 | 95.22% | 135,931,500 | 178,683 | 10.4 |
13.44
35.70
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/07/2025 |
29.22
|
142,900 | 29.22 | 29.22 | 29.13 | 0 | 0 | 0 |
| 08/07/2025 |
29.13
|
236,900 | 29.22 | 29.58 | 29.13 | 0 | 0 | 0 |
| 07/07/2025 |
29.22
|
46,400 | 29.22 | 29.22 | 29.22 | 0 | 0 | 0 |
| 04/07/2025 |
29.58
|
136,700 | 29.17 | 29.58 | 28.77 | 0 | 0 | 0 |
| 03/07/2025 |
28.77
|
100,300 | 28.32 | 28.77 | 28.32 | 100 | 0 | 0.0 |
| 02/07/2025 |
28.32
|
86,000 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 |
| 01/07/2025 |
28.41
|
22,300 | 28.32 | 28.41 | 28.32 | 0 | 0 | 0 |
| 30/06/2025 |
28.77
|
86,700 | 28.32 | 28.77 | 28.32 | 0 | 0 | 0 |
| 27/06/2025 |
28.32
|
1,100 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 |
| 26/06/2025 |
28.32
|
58,400 | 28.32 | 28.41 | 28.32 | 0 | 200 | -0.0 |
| 25/06/2025 |
28.50
|
47,900 | 28.50 | 28.50 | 26.70 | 0 | 0 | 0 |
| 24/06/2025 |
28.32
|
57,700 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 |
| 23/06/2025 |
28.59
|
91,600 | 27.87 | 28.59 | 27.87 | 200 | 0 | 0.0 |
| 20/06/2025 |
28.68
|
76,100 | 28.77 | 28.77 | 28.68 | 0 | 0 | 0 |
| 19/06/2025 |
29.40
|
51,400 | 28.41 | 29.40 | 28.32 | 0 | 0 | 0 |
| 18/06/2025 |
28.50
|
262,200 | 28.41 | 28.50 | 28.41 | 0 | 0 | 0 |
| 17/06/2025 |
28.50
|
271,000 | 28.50 | 28.50 | 28.32 | 0 | 0 | 0 |
| 16/06/2025 |
28.50
|
71,700 | 28.41 | 28.50 | 28.41 | 0 | 0 | 0 |
| 13/06/2025 |
28.54
|
90,900 | 28.50 | 28.54 | 28.50 | 0 | 100 | -0.0 |
| 12/06/2025 |
28.59
|
18,400 | 28.54 | 28.59 | 28.54 | 0 | 0 | 0 |
| 11/06/2025 |
28.54
|
71,500 | 27.96 | 29.22 | 27.51 | 0 | 4,500 | -0.1 |
| 10/06/2025 |
28.77
|
75,700 | 29.04 | 29.04 | 28.77 | 0 | 4,400 | -0.1 |
| 09/06/2025 |
29.22
|
108,200 | 29.22 | 29.22 | 28.95 | 0 | 1,000 | -0.0 |
| 06/06/2025 |
29.49
|
88,700 | 29.40 | 29.49 | 28.72 | 0 | 1,700 | -0.1 |
| 05/06/2025 |
29.40
|
82,900 | 29.26 | 30.30 | 28.72 | 200 | 3,000 | -0.1 |
| 04/06/2025 |
29.26
|
54,500 | 29.67 | 29.67 | 29.22 | 0 | 1,100 | -0.0 |
| 03/06/2025 |
30.21
|
38,800 | 29.67 | 30.21 | 29.49 | 0 | 0 | 0 |
| 02/06/2025 |
29.67
|
28,100 | 29.67 | 29.85 | 28.95 | 100 | 3,500 | -0.1 |
| 30/05/2025 |
29.67
|
59,500 | 29.67 | 29.76 | 29.62 | 0 | 4,000 | -0.1 |
| 29/05/2025 |
29.67
|
79,500 | 30.03 | 30.12 | 29.67 | 0 | 500 | -0.0 |
| 28/05/2025 |
30.03
|
52,700 | 29.67 | 30.12 | 29.62 | 0 | 4,100 | -0.1 |
| 27/05/2025 |
29.67
|
66,400 | 30.30 | 31.02 | 29.67 | 0 | 1,000 | -0.0 |
| 26/05/2025 |
29.94
|
76,000 | 31.02 | 31.02 | 29.94 | 1,000 | 1,000 | 0 |
| 23/05/2025 |
31.42
|
28,700 | 31.47 | 31.47 | 30.12 | 0 | 0 | 0 |
| 22/05/2025 |
30.57
|
76,000 | 30.57 | 30.57 | 29.58 | 1,300 | 2,900 | 0 |
| 21/05/2025 |
28.72
|
78,300 | 29.67 | 31.47 | 28.72 | 0 | 8,000 | -0.3 |
| 20/05/2025 |
29.76
|
94,300 | 29.67 | 30.07 | 29.67 | 0 | 2,200 | -0.1 |
| 19/05/2025 |
29.67
|
153,000 | 29.40 | 30.12 | 29.40 | 0 | 2,300 | 0 |
| 16/05/2025 |
30.21
|
437,900 | 29.31 | 30.21 | 29.26 | 0 | 4,000 | 0 |
| 15/05/2025 |
30.21
|
237,300 | 29.67 | 30.21 | 29.13 | 0 | 2,200 | 0 |
| 14/05/2025 |
30.12
|
238,600 | 28.41 | 30.12 | 28.41 | 3,400 | 4,700 | 0 |
| 13/05/2025 |
29.76
|
211,000 | 29.40 | 29.94 | 29.40 | 0 | 500 | 0 |
| 12/05/2025 |
31.38
|
82,100 | 31.38 | 31.38 | 31.02 | 0 | 0 | 0 |
| 09/05/2025 |
31.69
|
173,600 | 31.83 | 31.83 | 31.42 | 0 | 200 | 0 |
| 08/05/2025 |
31.83
|
268,800 | 30.12 | 32.36 | 29.67 | 8,000 | 0 | 0 |
| 07/05/2025 |
29.76
|
255,700 | 29.67 | 29.85 | 29.67 | 0 | 200 | 0 |
| 06/05/2025 |
29.85
|
219,400 | 30.12 | 30.12 | 29.71 | 1,000 | 300 | 0 |
| 05/05/2025 |
30.48
|
62,300 | 30.57 | 30.57 | 29.85 | 0 | 0 | 0 |
| 29/04/2025 |
30.66
|
108,100 | 29.67 | 30.66 | 29.49 | 0 | 0 | 0 |
| 28/04/2025 |
30.12
|
49,200 | 31.02 | 31.02 | 30.07 | 0 | 0 | 0 |
| 25/04/2025 |
31.02
|
125,000 | 29.94 | 31.02 | 29.67 | 0 | 200 | -0.0 |
| 24/04/2025 |
30.57
|
112,800 | 28.95 | 30.57 | 28.95 | 0 | 4,300 | -0.1 |
| 23/04/2025 |
30.21
|
145,000 | 29.40 | 30.21 | 29.40 | 0 | 13,900 | -0.5 |
| 22/04/2025 |
29.40
|
83,900 | 29.58 | 31.38 | 29.40 | 0 | 2,200 | -0.1 |
| 21/04/2025 |
30.57
|
212,200 | 28.50 | 30.57 | 28.50 | 100 | 10,700 | -0.3 |
| 18/04/2025 |
30.30
|
150,600 | 29.94 | 30.30 | 29.67 | 0 | 11,500 | -0.4 |
| 17/04/2025 |
31.06
|
153,600 | 29.04 | 31.06 | 29.04 | 0 | 0 | 0 |
| 16/04/2025 |
31.15
|
324,700 | 28.86 | 31.20 | 28.86 | 0 | 0 | 0 |
| 15/04/2025 |
30.57
|
219,400 | 32.68 | 32.68 | 30.34 | 6,800 | 5,600 | 0.0 |
| 14/04/2025 |
30.57
|
212,400 | 30.75 | 30.75 | 29.67 | 900 | 10,200 | -0.3 |
| 11/04/2025 |
31.02
|
275,600 | 30.57 | 31.02 | 30.57 | 3,600 | 0 | 0.1 |
| 10/04/2025 |
30.75
|
214,500 | 30.75 | 31.11 | 30.39 | 100 | 0 | 0.0 |
| 09/04/2025 |
30.03
|
168,900 | 29.67 | 30.12 | 29.67 | 2,000 | 800 | 0.0 |
| 08/04/2025 |
30.03
|
111,000 | 30.03 | 30.03 | 29.67 | 400 | 100 | 0.0 |
| 04/04/2025 |
30.03
|
116,100 | 29.94 | 30.03 | 29.67 | 0 | 0 | 0 |
| 03/04/2025 |
30.12
|
88,300 | 29.67 | 30.21 | 29.31 | 0 | 400 | -0.0 |
| 02/04/2025 |
30.30
|
100,500 | 31.02 | 31.02 | 30.21 | 0 | 0 | 0 |
| 01/04/2025 |
29.85
|
102,700 | 30.39 | 30.39 | 29.67 | 0 | 0 | 0 |
| 31/03/2025 |
29.67
|
138,400 | 29.67 | 29.94 | 29.58 | 5,300 | 400 | 0.2 |
| 28/03/2025 |
29.67
|
119,100 | 29.67 | 29.67 | 29.53 | 0 | 4,900 | -0.2 |
| 27/03/2025 |
29.76
|
116,000 | 29.67 | 29.85 | 29.49 | 1,500 | 1,300 | 0.0 |
| 26/03/2025 |
29.76
|
194,300 | 29.22 | 29.85 | 29.22 | 3,600 | 11,400 | -0.3 |
| 25/03/2025 |
29.67
|
295,700 | 29.58 | 29.67 | 27.87 | 0 | 0 | 0 |
| 24/03/2025 |
29.67
|
117,700 | 29.76 | 29.85 | 29.58 | 0 | 800 | -0.0 |
| 21/03/2025 |
29.76
|
124,600 | 29.13 | 29.76 | 29.13 | 0 | 0 | 0 |
| 20/03/2025 |
29.76
|
116,100 | 30.03 | 30.03 | 29.67 | 0 | 100 | -0.0 |
| 19/03/2025 |
29.67
|
124,700 | 29.76 | 29.76 | 29.58 | 0 | 100 | -0.0 |
| 18/03/2025 |
29.94
|
122,000 | 29.89 | 29.94 | 29.67 | 0 | 0 | 0 |
| 17/03/2025 |
29.94
|
108,500 | 29.85 | 30.12 | 29.85 | 0 | 0 | 0 |
| 14/03/2025 |
29.76
|
131,700 | 29.85 | 29.85 | 29.76 | 0 | 1,000 | -0.0 |
| 13/03/2025 |
29.76
|
103,300 | 29.67 | 29.85 | 29.67 | 0 | 2,100 | -0.1 |
| 12/03/2025 |
29.62
|
79,100 | 29.58 | 29.67 | 29.58 | 0 | 1,000 | -0.0 |
| 11/03/2025 |
29.58
|
120,000 | 29.67 | 29.67 | 29.58 | 0 | 0 | 0 |
| 10/03/2025 |
29.67
|
123,800 | 29.49 | 29.85 | 29.49 | 0 | 100 | -0.0 |
| 07/03/2025 |
29.67
|
104,400 | 29.53 | 29.67 | 29.49 | 0 | 0 | 0 |
| 06/03/2025 |
29.67
|
98,200 | 29.67 | 29.80 | 29.67 | 0 | 0 | 0 |
| 05/03/2025 |
30.03
|
120,200 | 30.03 | 30.03 | 29.85 | 0 | 100 | -0.0 |
| 04/03/2025 |
30.03
|
122,000 | 29.94 | 30.12 | 29.67 | 0 | 1,100 | -0.0 |
| 03/03/2025 |
30.12
|
129,900 | 29.94 | 30.12 | 29.67 | 0 | 0 | 0 |
| 28/02/2025 |
30.12
|
120,400 | 30.12 | 30.12 | 29.76 | 0 | 0 | 0 |
| 27/02/2025 |
30.03
|
139,800 | 29.94 | 30.12 | 29.04 | 4,600 | 400 | 0.1 |
| 26/02/2025 |
29.94
|
135,500 | 29.85 | 29.94 | 29.85 | 0 | 0 | 0 |
| 25/02/2025 |
29.67
|
120,800 | 29.67 | 29.94 | 29.62 | 0 | 1,300 | -0.0 |
| 24/02/2025 |
29.67
|
117,200 | 29.53 | 30.12 | 29.53 | 0 | 369 | -0.0 |
| 21/02/2025 |
29.67
|
106,200 | 30.12 | 30.12 | 29.67 | 0 | 400 | -0.0 |
| 20/02/2025 |
29.67
|
123,400 | 29.94 | 30.03 | 29.67 | 500 | 1,200 | -0.0 |
| 19/02/2025 |
29.98
|
104,200 | 28.95 | 30.12 | 28.86 | 1,000 | 0 | 0.0 |
| 18/02/2025 |
28.95
|
101,400 | 29.85 | 29.94 | 28.95 | 400 | 0 | 0.0 |
| 17/02/2025 |
29.89
|
102,000 | 29.85 | 29.89 | 29.85 | 0 | 0 | 0 |
| 14/02/2025 |
29.85
|
102,300 | 29.94 | 29.94 | 29.85 | 0 | 0 | 0 |