| 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) |
96 | 74.13% | 90,049,000 | -12,358,405 | 0 |
129.50
225.50
214
|
|
2 tháng
(2026-03-02) |
58.30 | 34.87% | 175,988,800 | -27,566,376 | -1,773.4 |
124
225.50
214
|
|
3 tháng
(2026-01-29) |
85 | 60.50% | 280,905,100 | -44,647,676 | -3,920.0 |
121.60
225.50
214
|
|
6 tháng
(2025-10-31) |
130 | 136.13% | 611,288,800 | -80,318,576 | -9,403.6 |
95.50
225.50
214
|
|
12 tháng
(2025-05-05) |
190.50 | 544.29% | 1,146,992,100 | -87,069,483 | -10,739.7 |
35
225.50
214
|
|
24 tháng
(2024-05-09) |
202.80 | 893.39% | 1,959,982,100 | -112,927,736 | -11,630.8 |
19.95
225.50
214
|
|
36 tháng
(2023-05-15) |
198.30 | 729.04% | 3,356,834,200 | -139,166,135 | -12,804.8 |
19.95
225.50
214
|
|
60 tháng
(2021-05-25) |
171.14 | 314.86% | 4,460,906,700 | -242,191,302 | -23,181.8 |
19.95
225.50
214
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
50.80
|
7,069,900 | 48 | 50.80 | 48 | 1,056,300 | 267,950 | 0 |
| 09/07/2025 |
47.50
|
3,286,600 | 46.50 | 47.50 | 46.50 | 894,920 | 300,215 | 0 |
| 08/07/2025 |
46.65
|
1,420,800 | 46.50 | 47.50 | 46.45 | 197,500 | 351,900 | -14.4 |
| 07/07/2025 |
46.50
|
2,009,500 | 45.95 | 47.10 | 45.50 | 544,200 | 405,400 | 12.9 |
| 04/07/2025 |
45.95
|
3,983,100 | 47.20 | 47.20 | 45.75 | 211,900 | 1,686,000 | -135.7 |
| 03/07/2025 |
47.25
|
1,890,400 | 47.30 | 47.60 | 46.95 | 765,800 | 337,700 | 40.6 |
| 02/07/2025 |
47.70
|
1,090,300 | 47.15 | 47.75 | 47.15 | 544,900 | 234,600 | 29.6 |
| 01/07/2025 |
47.80
|
2,334,000 | 47.85 | 48.25 | 46.75 | 791,500 | 669,500 | 11.9 |
| 30/06/2025 |
47.80
|
1,265,200 | 47.75 | 48.15 | 47.55 | 289,300 | 111,300 | 17.0 |
| 27/06/2025 |
47.75
|
3,029,000 | 47.50 | 48.05 | 46.20 | 309,900 | 573,400 | -24.7 |
| 26/06/2025 |
47.50
|
1,611,200 | 47.50 | 48.50 | 47.50 | 281,500 | 206,100 | 7.2 |
| 25/06/2025 |
47.90
|
2,655,500 | 48 | 48.30 | 47.25 | 215,900 | 258,500 | -4.1 |
| 24/06/2025 |
47.90
|
3,974,800 | 47.45 | 49 | 46.85 | 442,200 | 853,500 | -39.6 |
| 23/06/2025 |
46.40
|
3,871,300 | 43.05 | 46.40 | 42.55 | 1,090,400 | 187,800 | 80.8 |
| 20/06/2025 |
43.40
|
13,615,300 | 44.70 | 44.70 | 43.35 | 2,824,600 | 12,687,100 | -857.4 |
| 19/06/2025 |
44.70
|
3,247,900 | 44 | 45.30 | 43.80 | 47,300 | 775,300 | -64.6 |
| 18/06/2025 |
44
|
1,429,200 | 43.85 | 44.50 | 43.45 | 326,800 | 374,200 | -4.2 |
| 17/06/2025 |
43.85
|
3,384,000 | 42.70 | 45.40 | 42.15 | 282,100 | 965,000 | -60.1 |
| 16/06/2025 |
42.70
|
2,514,600 | 42 | 42.80 | 41.30 | 814,200 | 781,300 | 3.2 |
| 13/06/2025 |
42.75
|
4,992,800 | 42.85 | 43 | 40.80 | 1,927,200 | 1,472,900 | 38.2 |
| 12/06/2025 |
43.40
|
4,156,300 | 45.70 | 45.80 | 42.35 | 459,600 | 466,800 | -1.3 |
| 11/06/2025 |
45.10
|
1,438,900 | 46.30 | 46.30 | 45 | 138,900 | 339,200 | -18.2 |
| 10/06/2025 |
45.30
|
6,840,100 | 43 | 46.45 | 43 | 1,954,500 | 2,452,400 | -46.3 |
| 09/06/2025 |
45.15
|
3,775,300 | 48.45 | 48.45 | 45.15 | 345,600 | 388,800 | -4.9 |
| 06/06/2025 |
48.50
|
2,930,200 | 48.30 | 49.25 | 48.20 | 787,800 | 215,800 | 55.7 |
| 05/06/2025 |
49
|
3,350,000 | 48.95 | 49.05 | 48.15 | 326,300 | 924,700 | -58.1 |
| 04/06/2025 |
49.05
|
3,333,300 | 49 | 49.25 | 48.20 | 418,400 | 339,900 | 7.8 |
| 03/06/2025 |
49.05
|
4,412,900 | 48.75 | 49.75 | 47.50 | 1,476,200 | 918,600 | 55.1 |
| 02/06/2025 |
49
|
6,436,100 | 49.35 | 49.90 | 47.10 | 1,295,600 | 2,109,100 | -79.0 |
| 30/05/2025 |
49.20
|
3,270,500 | 48.55 | 49.50 | 48.15 | 1,139,900 | 318,400 | 80.8 |
| 29/05/2025 |
48.50
|
4,732,400 | 48.60 | 49.50 | 48.05 | 799,300 | 1,559,200 | -73.3 |
| 28/05/2025 |
48.50
|
6,149,000 | 46.50 | 49.15 | 46.50 | 1,635,100 | 1,231,600 | 38.9 |
| 27/05/2025 |
47.25
|
6,808,300 | 47.35 | 47.50 | 45.75 | 811,400 | 2,279,400 | -135.9 |
| 26/05/2025 |
47.25
|
4,813,300 | 46.60 | 47.65 | 43.50 | 724,600 | 583,700 | 12.4 |
| 23/05/2025 |
46.50
|
4,202,800 | 46 | 48.15 | 45.90 | 1,239,700 | 585,600 | 61.9 |
| 22/05/2025 |
46.25
|
6,559,400 | 46.50 | 49.25 | 45.90 | 2,013,063 | 1,569,602 | 0 |
| 21/05/2025 |
46.75
|
7,274,400 | 48.95 | 48.95 | 44.95 | 1,136,300 | 2,140,700 | -93.9 |
| 20/05/2025 |
45.75
|
3,889,300 | 44.25 | 45.75 | 44.25 | 960,700 | 193,400 | 69.9 |
| 19/05/2025 |
42.80
|
9,153,200 | 40.05 | 42.80 | 40 | 2,245,701 | 183,440 | 0 |
| 16/05/2025 |
40
|
4,658,600 | 39.35 | 40.45 | 39.35 | 693,201 | 1,391,522 | 0 |
| 15/05/2025 |
39.90
|
8,928,700 | 39.50 | 39.95 | 38.60 | 2,177,003 | 1,818,821 | 0 |
| 14/05/2025 |
39.90
|
6,639,600 | 39.55 | 41.25 | 39.20 | 1,977,753 | 1,356,824 | 0 |
| 13/05/2025 |
39.80
|
9,649,000 | 40.25 | 40.25 | 38.35 | 1,367,900 | 1,650,300 | 0 |
| 12/05/2025 |
39.70
|
5,880,900 | 39.20 | 40.10 | 38.50 | 1,182,000 | 903,600 | 0 |
| 09/05/2025 |
38.25
|
7,034,400 | 40 | 40.45 | 37.75 | 1,520,100 | 1,174,200 | 0 |
| 08/05/2025 |
39.25
|
7,176,700 | 37.60 | 39.25 | 37.10 | 2,439,000 | 556,300 | 0 |
| 07/05/2025 |
36.70
|
7,244,100 | 35.30 | 37 | 35.20 | 2,277,700 | 1,153,300 | 0 |
| 06/05/2025 |
35.25
|
5,708,100 | 35.30 | 35.90 | 34.70 | 1,070,200 | 1,116,600 | 0 |
| 05/05/2025 |
35
|
4,406,800 | 34.45 | 36.20 | 34 | 340,000 | 340,400 | 0 |
| 29/04/2025 |
34
|
13,384,800 | 33.50 | 34 | 31.90 | 289,605 | 3,529,285 | -217.1 |
| 28/04/2025 |
34
|
7,023,300 | 33.90 | 34.50 | 33.35 | 1,715,100 | 946,835 | 51.7 |
| 25/04/2025 |
33.50
|
14,779,000 | 32.20 | 33.50 | 32 | 1,615,500 | 3,862,150 | -148.4 |
| 24/04/2025 |
31.35
|
8,730,000 | 29.45 | 31.35 | 29.30 | 369,600 | 989,137 | -37.7 |
| 23/04/2025 |
29.30
|
18,984,200 | 30 | 30.15 | 29.15 | 1,482,163 | 624,800 | 50.6 |
| 22/04/2025 |
29.50
|
12,818,600 | 31 | 31.35 | 29 | 2,499,224 | 1,982,401 | 30.3 |
| 21/04/2025 |
30.75
|
15,468,900 | 32.05 | 33.70 | 30.75 | 3,889,867 | 1,641,618 | 142.2 |
| 18/04/2025 |
33.05
|
10,565,700 | 35.90 | 35.90 | 33.05 | 1,315,575 | 1,878,068 | -39.8 |
| 17/04/2025 |
35.50
|
8,063,200 | 33.85 | 35.50 | 33.60 | 2,193,829 | 1,633,985 | 37.9 |
| 16/04/2025 |
33.95
|
7,547,800 | 35.30 | 36 | 33.70 | 1,428,388 | 814,705 | 43.0 |
| 15/04/2025 |
35.25
|
12,266,200 | 35.20 | 37.20 | 35 | 3,676,500 | 2,529,069 | 84.2 |
| 14/04/2025 |
34.80
|
8,825,200 | 33.25 | 34.80 | 33 | 2,563,000 | 1,268,651 | 90.1 |
| 11/04/2025 |
32.55
|
13,360,300 | 29.85 | 32.55 | 29.85 | 4,177,800 | 1,659,749 | 159.9 |
| 10/04/2025 |
30.45
|
3,803,200 | 30.45 | 30.45 | 30.45 | 401,520 | 58,024 | 20.9 |
| 09/04/2025 |
28.50
|
13,002,500 | 26.05 | 29.20 | 26.05 | 2,151,040 | 1,045,030 | 62.3 |
| 08/04/2025 |
27.55
|
11,574,700 | 29 | 29 | 27.15 | 1,262,720 | 2,488,393 | -70.4 |
| 04/04/2025 |
29.15
|
14,551,100 | 27.10 | 29.75 | 26.70 | 3,208,449 | 2,562,020 | 34.8 |
| 03/04/2025 |
28.10
|
19,210,900 | 29.10 | 29.90 | 28.10 | 662,881 | 835,603 | -9.2 |
| 02/04/2025 |
30.20
|
7,316,000 | 30.25 | 30.60 | 29.75 | 2,745,805 | 2,125,982 | 37.3 |
| 01/04/2025 |
29.85
|
7,757,400 | 29.35 | 30.40 | 29.10 | 1,935,981 | 1,287,266 | 37.9 |
| 31/03/2025 |
29
|
6,654,000 | 28.90 | 29.25 | 28.65 | 407,266 | 1,377,312 | -56.1 |
| 28/03/2025 |
29
|
5,542,600 | 28.50 | 29.15 | 28.45 | 672,300 | 538,721 | 7.8 |
| 27/03/2025 |
28.55
|
4,569,200 | 28.75 | 29.35 | 28.30 | 478,502 | 970,621 | -28.2 |
| 26/03/2025 |
28.50
|
6,487,700 | 28.90 | 29 | 27.85 | 757,755 | 821,764 | -3.6 |
| 25/03/2025 |
28.45
|
7,932,000 | 28.85 | 29.60 | 28.30 | 0 | 0 | 0 |
| 24/03/2025 |
28.35
|
11,901,000 | 26.50 | 28.35 | 26.35 | 1,244,355 | 788,653 | 25.1 |
| 21/03/2025 |
26.50
|
7,486,300 | 25.80 | 26.50 | 25.50 | 0 | 0 | 0 |
| 20/03/2025 |
25.75
|
6,629,100 | 26 | 26.60 | 25.35 | 1,052,760 | 1,370,900 | -16.3 |
| 19/03/2025 |
25.95
|
10,342,000 | 25.40 | 26.25 | 24.60 | 2,340,510 | 375,567 | 100.1 |
| 18/03/2025 |
25.65
|
6,017,000 | 26.05 | 26.35 | 25.55 | 1,304,065 | 514,261 | 41.2 |
| 17/03/2025 |
26.05
|
6,497,300 | 26.25 | 26.35 | 25.40 | 1,665,373 | 417,584 | 64.8 |
| 14/03/2025 |
26.10
|
8,422,600 | 25.90 | 26.40 | 25.70 | 1,879,436 | 811,464 | 55.9 |
| 13/03/2025 |
25.70
|
16,415,000 | 24.15 | 25.70 | 23.75 | 6,028,220 | 921,430 | 260.3 |
| 12/03/2025 |
24.05
|
7,003,400 | 23.68 | 24.13 | 23.68 | 2,452,410 | 461,748 | 95.6 |
| 11/03/2025 |
23.65
|
5,692,400 | 23.45 | 23.65 | 23.25 | 914,091 | 268,743 | 30.3 |
| 10/03/2025 |
23.65
|
9,904,400 | 22.95 | 23.95 | 22.90 | 2,152,160 | 745,926 | 66.0 |
| 07/03/2025 |
22.65
|
11,502,700 | 21.15 | 22.65 | 21.13 | 2,690,100 | 498,105 | 97.4 |
| 06/03/2025 |
21.18
|
2,628,200 | 21.15 | 21.28 | 21.03 | 271,300 | 379,967 | -4.6 |
| 05/03/2025 |
21.13
|
2,907,700 | 21.03 | 21.25 | 21 | 479,500 | 211,300 | 11.4 |
| 04/03/2025 |
20.98
|
3,056,500 | 21.23 | 21.25 | 20.90 | 297,000 | 401,449 | -4.4 |
| 03/03/2025 |
21.03
|
2,857,500 | 20.65 | 21.20 | 20.60 | 500,410 | 32,700 | 19.6 |
| 28/02/2025 |
20.60
|
2,771,000 | 20.53 | 20.80 | 20.35 | 373,100 | 430,213 | -2.3 |
| 27/02/2025 |
20.53
|
1,441,600 | 20.60 | 20.60 | 20.38 | 106,100 | 279,600 | -7.1 |
| 26/02/2025 |
20.50
|
1,364,900 | 20.50 | 20.55 | 20.40 | 395,000 | 85,401 | 12.7 |
| 25/02/2025 |
20.35
|
1,793,300 | 20.35 | 20.58 | 20.33 | 409,700 | 172,529 | 9.7 |
| 24/02/2025 |
20.30
|
1,540,100 | 20.18 | 20.33 | 20.18 | 109,360 | 146,863 | -1.5 |
| 21/02/2025 |
20.33
|
1,332,100 | 20.48 | 20.48 | 20.33 | 138,156 | 135,759 | 0.1 |
| 20/02/2025 |
20.48
|
2,936,300 | 20.23 | 20.63 | 20.20 | 339,096 | 157,888 | 7.4 |
| 19/02/2025 |
20.20
|
1,574,300 | 20.10 | 20.25 | 20.03 | 267,148 | 82,627 | 7.4 |
| 18/02/2025 |
20.10
|
1,200,000 | 20.05 | 20.23 | 19.95 | 51,700 | 121,545 | -2.8 |
| 17/02/2025 |
20.05
|
851,700 | 20.13 | 20.20 | 20.03 | 90,470 | 9,213 | 3.3 |