| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
8 | 13.38% | 30,141,900 | 195,100 | 20.8 |
56.80
76
69
|
|
2 tháng
(2025-11-28) |
15.70 | 30.13% | 40,573,000 | -814,100 | -32.7 |
51.50
76
69
|
|
3 tháng
(2025-10-29) |
18.55 | 37.65% | 51,113,400 | -1,479,700 | -68.8 |
49.25
76
69
|
|
6 tháng
(2025-07-31) |
19.48 | 40.31% | 91,527,700 | -3,093,731 | -150.3 |
46.21
76
69
|
|
12 tháng
(2025-02-03) |
17.96 | 36.03% | 169,270,800 | 2,225,602 | 84.3 |
38.36
76
69
|
|
24 tháng
(2024-02-07) |
28.30 | 71.66% | 319,141,000 | 1,718,528 | 54.4 |
36.91
76
69
|
|
36 tháng
(2023-02-13) |
22.41 | 49.36% | 450,796,500 | -2,034,353 | -111.4 |
36.41
76
69
|
|
60 tháng
(2021-02-22) |
14.92 | 28.21% | 1,024,385,800 | -7,188,314 | -500.6 |
36.41
76
69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
43.33
|
304,300 | 43.62 | 43.62 | 42.52 | 8,900 | 50,940 | -1.9 |
| 12/11/2024 |
43.33
|
599,100 | 43.81 | 43.86 | 43.33 | 28,800 | 11,800 | 0.8 |
| 11/11/2024 |
43.86
|
1,017,200 | 43.43 | 43.86 | 43.28 | 29,400 | 7,700 | 1.0 |
| 08/11/2024 |
43.28
|
792,700 | 42.33 | 43.33 | 42.09 | 60,200 | 50,200 | 0.5 |
| 07/11/2024 |
42.09
|
249,700 | 42.37 | 42.42 | 41.85 | 11,900 | 28,800 | -0.7 |
| 06/11/2024 |
42.33
|
199,600 | 42.23 | 42.33 | 42.04 | 0 | 0 | 0 |
| 05/11/2024 |
42.18
|
212,100 | 41.99 | 42.28 | 41.22 | 3,500 | 41,600 | -1.7 |
| 04/11/2024 |
41.99
|
321,700 | 41.85 | 42.57 | 41.80 | 6,400 | 35,000 | -1.3 |
| 01/11/2024 |
41.80
|
306,800 | 41.22 | 41.85 | 41.22 | 29,500 | 46,600 | -0.7 |
| 31/10/2024 |
41.22
|
197,800 | 41.22 | 41.56 | 41.22 | 4,200 | 7,400 | -0.1 |
| 30/10/2024 |
41.17
|
164,900 | 41.41 | 41.51 | 41.03 | 1,000 | 30,000 | -1.2 |
| 29/10/2024 |
41.46
|
106,400 | 41.65 | 41.65 | 41.41 | 1,000 | 4,200 | -0.1 |
| 28/10/2024 |
41.41
|
69,900 | 41.27 | 41.56 | 41.22 | 4,300 | 500 | 0.2 |
| 25/10/2024 |
41.56
|
156,000 | 41.70 | 41.75 | 41.51 | 5,300 | 17,500 | -0.5 |
| 24/10/2024 |
41.65
|
156,000 | 41.65 | 41.75 | 41.51 | 5,800 | 16,700 | -0.5 |
| 23/10/2024 |
41.51
|
228,200 | 41.41 | 41.56 | 41.32 | 6,000 | 41,000 | -1.5 |
| 22/10/2024 |
41.41
|
192,100 | 42.09 | 42.13 | 41.22 | 5,000 | 9,700 | -0.2 |
| 21/10/2024 |
41.94
|
205,500 | 42.33 | 42.42 | 41.94 | 4,500 | 8,500 | -0.2 |
| 18/10/2024 |
42.18
|
410,500 | 42.18 | 42.47 | 41.94 | 46,900 | 1,300 | 2.0 |
| 17/10/2024 |
42.18
|
217,000 | 41.94 | 42.18 | 41.70 | 1,900 | 46,700 | -2.0 |
| 16/10/2024 |
41.99
|
254,200 | 41.70 | 42.13 | 41.61 | 1,100 | 44,700 | -1.9 |
| 15/10/2024 |
41.89
|
259,200 | 41.80 | 42.23 | 41.80 | 9,300 | 21,900 | -0.6 |
| 14/10/2024 |
42.18
|
293,500 | 42.28 | 42.66 | 42.09 | 3,800 | 14,100 | -0.5 |
| 11/10/2024 |
42.28
|
576,800 | 42.18 | 42.61 | 42.04 | 18,900 | 4,900 | 0.6 |
| 10/10/2024 |
42.09
|
901,300 | 41.46 | 42.13 | 41.46 | 46,400 | 5,500 | 1.8 |
| 09/10/2024 |
41.46
|
314,600 | 41.22 | 41.46 | 41.08 | 5,300 | 20,200 | -0.6 |
| 08/10/2024 |
41.17
|
178,300 | 41.22 | 41.32 | 41.08 | 3,600 | 23,700 | -0.9 |
| 07/10/2024 |
41.17
|
236,300 | 41.13 | 41.37 | 41.08 | 21,400 | 4,700 | 0.7 |
| 04/10/2024 |
41.08
|
212,100 | 41.13 | 41.27 | 40.98 | 500 | 5,000 | -0.2 |
| 03/10/2024 |
41.13
|
414,200 | 41.51 | 41.80 | 41.03 | 13,100 | 4,400 | 0.4 |
| 02/10/2024 |
41.41
|
402,400 | 41.61 | 41.61 | 41.27 | 6,700 | 38,900 | -1.4 |
| 01/10/2024 |
41.61
|
731,900 | 41.03 | 41.65 | 40.94 | 9,000 | 18,100 | -0.4 |
| 30/09/2024 |
41.08
|
298,700 | 41.51 | 41.51 | 41.08 | 3,600 | 13,600 | -0.4 |
| 27/09/2024 |
41.51
|
232,500 | 41.56 | 41.70 | 41.41 | 15,400 | 7,800 | 0.3 |
| 26/09/2024 |
41.51
|
215,300 | 41.37 | 41.99 | 41.37 | 1,700 | 12,900 | -0.5 |
| 25/09/2024 |
41.56
|
242,200 | 41.65 | 41.80 | 41.46 | 12,000 | 31,900 | -0.9 |
| 24/09/2024 |
41.85
|
269,100 | 41.99 | 41.99 | 41.46 | 3,700 | 26,900 | -1.0 |
| 23/09/2024 |
41.99
|
351,200 | 41.32 | 41.99 | 41.03 | 21,700 | 24,800 | -0.1 |
| 20/09/2024 |
41.32
|
745,600 | 41.22 | 41.41 | 40.89 | 147,200 | 35,900 | 4.8 |
| 19/09/2024 |
41.13
|
124,000 | 41.37 | 41.37 | 41.08 | 11,200 | 11,700 | -0.0 |
| 18/09/2024 |
41.08
|
248,300 | 41.22 | 41.32 | 40.98 | 1,600 | 62,100 | -2.6 |
| 17/09/2024 |
41.08
|
189,400 | 40.89 | 41.08 | 40.70 | 2,600 | 8,900 | -0.3 |
| 16/09/2024 |
40.94
|
430,500 | 41.03 | 41.41 | 40.55 | 164,700 | 26,100 | 5.9 |
| 13/09/2024 |
40.98
|
560,700 | 40.89 | 41.56 | 40.74 | 204,400 | 13,200 | 8.2 |
| 12/09/2024 |
41.08
|
411,200 | 41.32 | 41.61 | 41.03 | 3,700 | 55,800 | -2.2 |
| 11/09/2024 |
41.32
|
351,100 | 41.22 | 41.56 | 41.13 | 3,000 | 29,500 | -1.1 |
| 10/09/2024 |
41.51
|
1,194,600 | 42.18 | 42.18 | 41.32 | 243,200 | 61,100 | 7.9 |
| 09/09/2024 |
42.18
|
694,600 | 42.80 | 42.85 | 41.99 | 0 | 0 | 0 |
| 06/09/2024 |
42.95
|
541,100 | 42.95 | 43.52 | 42.76 | 3,000 | 3,900 | -0.0 |
| 05/09/2024 |
42.85
|
489,600 | 42.85 | 43.00 | 42.66 | 170,200 | 47,100 | 5.5 |
| 04/09/2024 |
42.85
|
545,800 | 43.14 | 43.14 | 42.76 | 1,400 | 58,100 | -2.5 |
| 30/08/2024 |
43.62
|
257,300 | 43.48 | 43.62 | 43.04 | 13,700 | 45,700 | -1.4 |
| 29/08/2024 |
43.48
|
357,100 | 43.14 | 43.81 | 43.14 | 33,900 | 63,700 | -1.4 |
| 28/08/2024 |
43.33
|
330,300 | 43.43 | 43.62 | 43.19 | 9,500 | 64,100 | -2.5 |
| 27/08/2024 |
43.72
|
587,800 | 43.91 | 43.91 | 43.14 | 9,000 | 32,100 | -1.0 |
| 26/08/2024 |
43.91
|
518,600 | 44.39 | 44.48 | 43.76 | 25,700 | 30,300 | -0.2 |
| 23/08/2024 |
44.39
|
1,830,500 | 42.95 | 44.43 | 42.71 | 175,400 | 21,400 | 7.0 |
| 22/08/2024 |
42.95
|
891,500 | 42.76 | 43.38 | 42.37 | 74,400 | 53,400 | 0.9 |
| 21/08/2024 |
42.85
|
441,600 | 42.66 | 43.33 | 42.47 | 16,700 | 16,100 | 0.0 |
| 20/08/2024 |
42.66
|
1,079,800 | 42.66 | 43.04 | 42.23 | 15,200 | 44,700 | -1.3 |
| 19/08/2024 |
42.66
|
921,600 | 42.13 | 42.80 | 41.70 | 101,300 | 30,200 | 3.1 |
| 16/08/2024 |
42.13
|
835,600 | 41.41 | 42.18 | 40.98 | 111,400 | 34,700 | 3.4 |
| 15/08/2024 |
40.98
|
285,800 | 41.51 | 41.61 | 40.94 | 53,100 | 40,600 | 0.5 |
| 14/08/2024 |
41.51
|
495,500 | 41.08 | 41.51 | 40.94 | 2,400 | 46,700 | -1.9 |
| 13/08/2024 |
41.03
|
507,200 | 41.37 | 41.80 | 40.84 | 18,600 | 101,700 | -3.6 |
| 12/08/2024 |
41.51
|
308,100 | 41.51 | 41.51 | 41.03 | 2,800 | 63,000 | -2.6 |
| 09/08/2024 |
41.51
|
463,500 | 40.89 | 41.51 | 40.41 | 54,300 | 66,600 | -0.5 |
| 08/08/2024 |
40.84
|
427,000 | 40.31 | 41.17 | 40.31 | 1,100 | 69,100 | -2.9 |
| 07/08/2024 |
40.55
|
308,200 | 40.65 | 40.84 | 40.22 | 15,300 | 12,400 | 0.1 |
| 06/08/2024 |
40.60
|
541,300 | 41.08 | 41.08 | 39.78 | 27,800 | 31,900 | -0.2 |
| 05/08/2024 |
40.17
|
990,500 | 41.22 | 41.37 | 39.83 | 236,000 | 67,800 | 7.1 |
| 02/08/2024 |
41.70
|
635,300 | 40.50 | 41.70 | 40.50 | 242,700 | 21,800 | 9.4 |
| 01/08/2024 |
41.03
|
627,000 | 42.09 | 42.52 | 40.94 | 85,400 | 20,200 | 2.9 |
| 31/07/2024 |
41.80
|
635,800 | 41.22 | 42.28 | 41.17 | 29,700 | 29,400 | 0.0 |
| 30/07/2024 |
41.22
|
427,200 | 41.41 | 41.41 | 41.03 | 6,300 | 28,300 | -1.0 |
| 29/07/2024 |
41.56
|
325,000 | 41.51 | 41.75 | 41.37 | 6,300 | 28,300 | -1.0 |
| 26/07/2024 |
41.41
|
430,600 | 41.22 | 41.41 | 40.94 | 12,800 | 35,000 | -1.0 |
| 25/07/2024 |
41.41
|
688,500 | 40.84 | 41.70 | 40.41 | 179,100 | 11,200 | 7.2 |
| 24/07/2024 |
40.70
|
1,568,100 | 41.56 | 41.94 | 40.36 | 80,500 | 349,500 | -11.4 |
| 23/07/2024 |
41.70
|
778,200 | 42.90 | 43.09 | 41.70 | 166,300 | 52,928 | 5.1 |
| 22/07/2024 |
42.90
|
879,100 | 43.52 | 43.91 | 42.23 | 22,900 | 41,500 | -0.8 |
| 19/07/2024 |
43.86
|
802,700 | 45.06 | 45.06 | 43.86 | 17,100 | 50,700 | -1.6 |
| 18/07/2024 |
45.06
|
581,100 | 44.24 | 45.06 | 43.24 | 26,600 | 14,800 | 0.5 |
| 17/07/2024 |
44.48
|
1,426,700 | 44.87 | 45.35 | 42.47 | 46,600 | 58,900 | -0.6 |
| 16/07/2024 |
44.58
|
741,600 | 44.53 | 44.87 | 44.29 | 37,800 | 47,600 | -0.5 |
| 15/07/2024 |
44.15
|
429,700 | 43.62 | 44.19 | 43.62 | 48,800 | 16,600 | 1.5 |
| 12/07/2024 |
43.62
|
582,200 | 44.53 | 44.53 | 43.62 | 3,700 | 26,900 | -1.1 |
| 11/07/2024 |
44.19
|
584,000 | 44.96 | 45.06 | 44.19 | 16,600 | 55,100 | -1.8 |
| 10/07/2024 |
44.67
|
561,200 | 45.54 | 45.58 | 44.67 | 28,700 | 27,900 | 0.0 |
| 09/07/2024 |
45.54
|
1,139,000 | 44.48 | 45.92 | 44.19 | 40,000 | 73,000 | -1.6 |
| 08/07/2024 |
44.39
|
930,700 | 44.58 | 45.06 | 43.14 | 53,400 | 58,900 | -0.3 |
| 05/07/2024 |
44.48
|
696,700 | 45.15 | 45.30 | 44.48 | 2,900 | 13,400 | -0.5 |
| 04/07/2024 |
44.91
|
598,800 | 44.87 | 45.82 | 44.77 | 5,300 | 37,400 | -1.5 |
| 03/07/2024 |
45.06
|
647,400 | 46.02 | 46.02 | 44.87 | 17,400 | 87,300 | -3.3 |
| 02/07/2024 |
45.63
|
1,653,400 | 44.77 | 46.11 | 44.67 | 193,900 | 133,300 | 2.9 |
| 01/07/2024 |
44.48
|
399,000 | 43.86 | 44.48 | 43.86 | 13,900 | 26,500 | -0.6 |
| 28/06/2024 |
44.10
|
1,077,100 | 44.77 | 44.77 | 43.43 | 188,300 | 31,200 | 7.2 |
| 27/06/2024 |
44.10
|
2,351,900 | 42.90 | 45.49 | 42.52 | 297,900 | 52,600 | 11.4 |
| 26/06/2024 |
42.90
|
279,000 | 42.66 | 42.95 | 42.18 | 6,600 | 27,100 | -0.9 |
| 25/06/2024 |
42.95
|
358,300 | 42.66 | 42.95 | 42.28 | 149,100 | 24,100 | 5.6 |