| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-3.45 | -10.31% | 4,775,200 | 83,300 | 2.5 |
28.55
33.45
30
|
|
2 tháng
(2026-01-12) |
1.60 | 5.63% | 11,786,100 | 334,600 | 10.9 |
27.50
35.70
30
|
|
3 tháng
(2025-12-15) |
4.83 | 19.18% | 14,868,600 | 362,400 | 11.6 |
25.17
35.70
30
|
|
6 tháng
(2025-09-15) |
-0.30 | -0.98% | 25,206,500 | 220,200 | 7.0 |
24.86
35.70
30
|
|
12 tháng
(2025-03-18) |
0.06 | 0.21% | 42,122,100 | 242,600 | 7.9 |
24.86
35.70
30
|
|
24 tháng
(2024-03-25) |
2.34 | 8.44% | 66,257,500 | 318,949 | 10.6 |
24.86
35.70
30
|
|
36 tháng
(2023-03-29) |
7.65 | 34.26% | 100,776,400 | 315,149 | 12.1 |
20.76
35.70
30
|
|
60 tháng
(2021-04-08) |
14.75 | 96.68% | 130,636,100 | 304,283 | 10.1 |
13.44
35.70
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 13/02/2025 |
29.94
|
103,900 | 29.85 | 30.12 | 29.85 | 0 | 0 | 0 |
| 12/02/2025 |
29.85
|
88,200 | 30.12 | 30.12 | 29.85 | 1,700 | 0 | 0.1 |
| 11/02/2025 |
30.12
|
102,600 | 30.12 | 30.12 | 29.94 | 900 | 0 | 0.0 |
| 10/02/2025 |
30.48
|
105,700 | 30.57 | 30.57 | 30.48 | 0 | 0 | 0 |
| 07/02/2025 |
30.57
|
101,800 | 30.12 | 30.57 | 29.94 | 1,600 | 0 | 0.1 |
| 06/02/2025 |
30.84
|
218,600 | 30.30 | 30.84 | 29.94 | 2,000 | 0 | 0.1 |
| 05/02/2025 |
30.66
|
192,500 | 30.12 | 30.66 | 29.85 | 2,700 | 0 | 0.1 |
| 04/02/2025 |
30.48
|
108,800 | 29.85 | 30.48 | 29.67 | 900 | 0 | 0.0 |
| 03/02/2025 |
29.94
|
105,900 | 29.94 | 29.94 | 29.67 | 2,600 | 0 | 0.1 |
| 24/01/2025 |
29.94
|
109,600 | 29.94 | 30.03 | 29.85 | 0 | 0 | 0 |
| 23/01/2025 |
29.94
|
112,000 | 29.67 | 29.94 | 29.67 | 0 | 0 | 0 |
| 22/01/2025 |
29.94
|
109,700 | 30.03 | 30.03 | 29.94 | 0 | 0 | 0 |
| 21/01/2025 |
30.30
|
190,200 | 29.49 | 30.57 | 29.40 | 1,400 | 0 | 0.0 |
| 20/01/2025 |
30.30
|
176,700 | 29.49 | 30.57 | 29.49 | 0 | 5,500 | -0.2 |
| 17/01/2025 |
30.57
|
157,300 | 30.48 | 30.57 | 29.67 | 10,400 | 0 | 0.3 |
| 16/01/2025 |
30.48
|
282,500 | 29.22 | 30.48 | 29.13 | 1,500 | 0 | 0.0 |
| 15/01/2025 |
30.48
|
66,000 | 30.12 | 30.48 | 30.12 | 0 | 0 | 0 |
| 14/01/2025 |
30.57
|
262,600 | 30.39 | 30.57 | 30.39 | 18 | 0 | 0 |
| 13/01/2025 |
30.03
|
311,000 | 29.67 | 30.12 | 29.44 | 0 | 1,000 | -0.0 |
| 10/01/2025 |
30.03
|
223,600 | 29.13 | 30.07 | 29.13 | 100 | 800 | -0.0 |
| 09/01/2025 |
29.17
|
223,700 | 29.26 | 29.58 | 28.14 | 5,900 | 1,800 | 0.1 |
| 08/01/2025 |
29.58
|
86,200 | 28.77 | 29.58 | 28.27 | 0 | 2,100 | -0.1 |
| 07/01/2025 |
30.12
|
71,800 | 28.86 | 30.12 | 27.82 | 0 | 2,200 | -0.1 |
| 06/01/2025 |
28.86
|
65,000 | 27.87 | 29.04 | 27.87 | 0 | 1,800 | -0.1 |
| 03/01/2025 |
28.90
|
62,600 | 28.95 | 28.95 | 28.77 | 0 | 600 | -0.0 |
| 02/01/2025 |
29.49
|
76,400 | 29.89 | 29.98 | 29.49 | 0 | 100 | -0.0 |
| 31/12/2024 |
29.49
|
51,400 | 29.76 | 29.85 | 29.49 | 0 | 0 | 0 |
| 30/12/2024 |
29.76
|
77,400 | 30.12 | 30.12 | 29.58 | 1,100 | 0 | 0.0 |
| 27/12/2024 |
30.12
|
72,000 | 29.67 | 30.12 | 29.67 | 0 | 3,500 | -0.1 |
| 26/12/2024 |
30.21
|
141,900 | 30.03 | 30.21 | 29.67 | 900 | 0 | 0.0 |
| 25/12/2024 |
30.03
|
130,700 | 29.67 | 30.03 | 29.67 | 900 | 400 | 0.0 |
| 24/12/2024 |
29.67
|
112,000 | 29.94 | 30.12 | 29.67 | 0 | 0 | 0 |