| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-9.90 | -26.05% | 10,616,700 | 445,400 | 0 |
26.05
38
27.70
|
|
2 tháng
(2026-06-01) |
-11.94 | -29.82% | 16,896,600 | 487,468 | 0 |
26.05
40.60
27.70
|
|
3 tháng
(2026-05-04) |
-15.93 | -36.18% | 29,316,500 | -302,532 | 0 |
26.05
44.03
27.70
|
|
6 tháng
(2026-02-02) |
-15.24 | -35.16% | 73,633,000 | 1,221,478 | 69.8 |
26.05
47.08
27.70
|
|
12 tháng
(2025-08-05) |
-16.22 | -36.60% | 264,952,200 | 7,864,978 | 383.9 |
26.05
50.73
27.70
|
|
24 tháng
(2024-08-12) |
-1.98 | -6.58% | 504,382,100 | 4,347,617 | 244.2 |
25.59
50.73
27.70
|
|
36 tháng
(2023-08-16) |
2.62 | 10.28% | 756,668,600 | 7,356,017 | 379.7 |
19.94
50.73
27.70
|
|
60 tháng
(2021-08-26) |
6.35 | 29.19% | 1,219,842,500 | 7,730,655 | 371.3 |
10.71
54.52
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
35.17
|
1,791,100 | 34.51 | 35.42 | 33.84 | 173,700 | 225,700 | -3.1 |
| 20/05/2025 |
33.96
|
711,400 | 33.72 | 34.20 | 33.54 | 92,300 | 16,900 | 4.2 |
| 19/05/2025 |
33.84
|
1,151,800 | 33.23 | 34.38 | 33.23 | 217,100 | 94,700 | 0 |
| 16/05/2025 |
33.29
|
3,015,700 | 31.29 | 33.29 | 30.99 | 164,600 | 141,900 | 0 |
| 15/05/2025 |
31.17
|
933,900 | 30.87 | 31.41 | 30.50 | 149,400 | 16,800 | 0 |
| 14/05/2025 |
30.75
|
610,800 | 30.93 | 31.17 | 30.56 | 77,900 | 80,400 | 0 |
| 13/05/2025 |
30.93
|
664,000 | 30.62 | 31.17 | 30.50 | 119,700 | 17,000 | 0 |
| 12/05/2025 |
30.62
|
852,900 | 30.44 | 30.75 | 29.90 | 42,000 | 32,500 | 0 |
| 09/05/2025 |
30.38
|
944,900 | 31.53 | 31.53 | 30.32 | 1,300 | 84,800 | 0 |
| 08/05/2025 |
31.47
|
576,100 | 31.53 | 31.72 | 30.93 | 11,800 | 61,900 | 0 |
| 07/05/2025 |
31.35
|
567,900 | 30.93 | 31.66 | 30.81 | 180,000 | 14,100 | 0 |
| 06/05/2025 |
30.99
|
798,300 | 31.41 | 31.96 | 30.69 | 44,000 | 75,200 | 0 |
| 05/05/2025 |
31.41
|
460,600 | 31.47 | 31.47 | 30.69 | 5,700 | 60,600 | 0 |
| 29/04/2025 |
31.11
|
970,500 | 30.93 | 31.78 | 30.81 | 51,000 | 108,900 | -3.0 |
| 28/04/2025 |
30.81
|
507,200 | 30.93 | 31.17 | 30.50 | 46,300 | 28,200 | 0.9 |
| 25/04/2025 |
30.81
|
918,600 | 30.44 | 30.87 | 30.08 | 189,100 | 67,500 | 6.1 |
| 24/04/2025 |
29.90
|
702,200 | 30.44 | 30.75 | 29.35 | 54,800 | 73,500 | -1.0 |
| 23/04/2025 |
30.69
|
623,700 | 30.32 | 31.17 | 30.02 | 26,300 | 36,100 | -0.5 |
| 22/04/2025 |
30.08
|
1,314,400 | 30.38 | 30.87 | 28.77 | 71,400 | 93,100 | -1.0 |
| 21/04/2025 |
30.93
|
761,800 | 30.32 | 31.41 | 30.32 | 139,600 | 84,400 | 2.8 |
| 18/04/2025 |
30.32
|
1,032,600 | 29.90 | 30.93 | 29.68 | 111,400 | 65,000 | 2.4 |
| 17/04/2025 |
29.71
|
317,800 | 29.29 | 29.75 | 29.26 | 3,000 | 28,700 | -1.3 |
| 16/04/2025 |
29.38
|
765,700 | 28.96 | 30.08 | 28.96 | 103,200 | 26,000 | 3.8 |
| 15/04/2025 |
28.99
|
467,900 | 29.29 | 29.41 | 28.53 | 31,700 | 4,701 | 1.3 |
| 14/04/2025 |
29.41
|
561,500 | 28.74 | 29.65 | 28.65 | 61,400 | 14,700 | 2.2 |
| 11/04/2025 |
28.68
|
1,164,500 | 29.11 | 29.11 | 27.38 | 61,400 | 134,100 | -3.3 |
| 10/04/2025 |
27.38
|
15,200 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
| 09/04/2025 |
25.59
|
1,470,400 | 25.59 | 27.05 | 25.59 | 211,100 | 60,900 | 6.4 |
| 08/04/2025 |
27.50
|
701,900 | 27.90 | 29.02 | 27.50 | 92,887 | 4,600 | 4.0 |
| 04/04/2025 |
29.56
|
1,434,300 | 27.93 | 29.56 | 27.93 | 131,900 | 57,400 | 3.5 |
| 03/04/2025 |
30.02
|
1,554,800 | 30.32 | 31.53 | 30.02 | 53,100 | 31,700 | 1.1 |
| 02/04/2025 |
32.26
|
672,500 | 31.59 | 32.38 | 31.59 | 41,900 | 88,300 | -2.5 |
| 01/04/2025 |
31.53
|
566,900 | 31.23 | 31.78 | 30.93 | 46,500 | 1,000 | 2.4 |
| 31/03/2025 |
31.17
|
1,357,800 | 32.38 | 32.69 | 31.17 | 68,700 | 113,400 | -2.4 |
| 28/03/2025 |
31.90
|
1,861,400 | 31.11 | 32.38 | 30.99 | 99,000 | 71,000 | 1.4 |
| 27/03/2025 |
30.93
|
434,300 | 31.05 | 31.17 | 30.81 | 0 | 66,300 | -3.4 |
| 26/03/2025 |
31.05
|
778,200 | 30.93 | 31.11 | 30.69 | 89,000 | 16,600 | 3.7 |
| 25/03/2025 |
30.75
|
514,200 | 31.11 | 31.29 | 30.75 | 0 | 0 | 0 |
| 24/03/2025 |
30.87
|
1,952,800 | 29.75 | 31.29 | 29.71 | 212,700 | 25,200 | 9.4 |
| 21/03/2025 |
29.75
|
750,400 | 29.59 | 30.17 | 29.59 | 0 | 0 | 0 |
| 20/03/2025 |
29.59
|
421,900 | 29.41 | 29.59 | 29.11 | 0 | 19,500 | -0.9 |
| 19/03/2025 |
29.38
|
373,000 | 29.41 | 29.81 | 29.35 | 0 | 11,300 | -0.6 |
| 18/03/2025 |
29.65
|
516,400 | 29.81 | 30.20 | 29.59 | 90,500 | 21,400 | 3.4 |
| 17/03/2025 |
29.78
|
639,900 | 29.17 | 29.90 | 29.17 | 36,800 | 1,500 | 1.7 |
| 14/03/2025 |
29.17
|
772,400 | 28.87 | 29.41 | 28.14 | 34,700 | 4,700 | 1.4 |
| 13/03/2025 |
28.87
|
618,600 | 29.41 | 29.53 | 28.77 | 2,000 | 3,100 | -0.1 |
| 12/03/2025 |
29.47
|
458,400 | 29.71 | 29.71 | 29.32 | 37,300 | 13,000 | 1.2 |
| 11/03/2025 |
29.71
|
647,000 | 29.14 | 29.75 | 28.99 | 66,200 | 3,400 | 3.1 |
| 10/03/2025 |
29.41
|
536,600 | 29.65 | 29.65 | 29.29 | 5,000 | 3,800 | 0.1 |
| 07/03/2025 |
29.59
|
870,200 | 29.68 | 30.62 | 29.59 | 37,900 | 4,600 | 1.6 |
| 06/03/2025 |
29.62
|
410,700 | 28.96 | 29.62 | 28.96 | 11,500 | 4,300 | 0.3 |
| 05/03/2025 |
28.93
|
683,700 | 29.32 | 29.41 | 28.81 | 2,100 | 43,200 | -2.0 |
| 04/03/2025 |
29.32
|
961,000 | 29.47 | 29.71 | 28.93 | 0 | 179,800 | -8.7 |
| 03/03/2025 |
29.68
|
480,300 | 29.65 | 29.87 | 29.29 | 31,600 | 13,600 | 0.9 |
| 28/02/2025 |
29.50
|
716,300 | 29.41 | 29.65 | 29.08 | 0 | 79,800 | -3.9 |
| 27/02/2025 |
29.41
|
1,936,500 | 28.35 | 29.41 | 28.26 | 223,000 | 6,300 | 10.4 |
| 26/02/2025 |
28.26
|
342,400 | 28.53 | 28.71 | 28.14 | 800 | 34,400 | -1.6 |
| 25/02/2025 |
28.50
|
613,000 | 28.38 | 28.93 | 28.11 | 44,900 | 20,900 | 1.1 |
| 24/02/2025 |
27.96
|
504,100 | 28.32 | 28.32 | 27.80 | 0 | 106,000 | -4.9 |
| 21/02/2025 |
28.32
|
406,100 | 28.53 | 28.71 | 28.20 | 58,500 | 38,600 | 0.9 |
| 20/02/2025 |
28.50
|
476,400 | 28.93 | 28.96 | 28.50 | 51,400 | 58,200 | -0.3 |
| 19/02/2025 |
28.74
|
1,019,200 | 28.14 | 28.90 | 27.77 | 153,400 | 6,800 | 6.9 |
| 18/02/2025 |
27.80
|
492,100 | 27.90 | 28.29 | 27.62 | 40,600 | 48,800 | -0.4 |
| 17/02/2025 |
27.74
|
463,000 | 28.20 | 28.20 | 27.68 | 33,000 | 21,000 | 0.6 |
| 14/02/2025 |
28.02
|
517,600 | 27.77 | 28.26 | 27.77 | 43,000 | 2,000 | 1.9 |
| 13/02/2025 |
27.74
|
279,800 | 27.29 | 27.77 | 27.05 | 34,125 | 14,300 | 0.9 |
| 12/02/2025 |
27.35
|
186,900 | 27.20 | 27.56 | 27.20 | 29,300 | 6,000 | 1.1 |
| 11/02/2025 |
27.20
|
432,800 | 27.29 | 27.59 | 26.93 | 27,133 | 4,200 | 1.0 |
| 10/02/2025 |
27.05
|
413,700 | 28.02 | 28.02 | 27.05 | 6,800 | 22,000 | -0.7 |
| 07/02/2025 |
28.08
|
333,800 | 27.96 | 28.56 | 27.96 | 7,000 | 26,400 | -0.9 |
| 06/02/2025 |
28.20
|
279,000 | 28.41 | 28.59 | 28.08 | 0 | 26,200 | -1.2 |
| 05/02/2025 |
28.41
|
555,200 | 27.99 | 28.50 | 27.99 | 3,800 | 51,500 | -2.2 |
| 04/02/2025 |
27.96
|
368,700 | 27.14 | 28.08 | 27.14 | 53,500 | 5,200 | 2.2 |
| 03/02/2025 |
27.17
|
221,400 | 26.99 | 27.56 | 26.86 | 11,500 | 32,700 | -1.0 |
| 24/01/2025 |
27.23
|
221,000 | 27.02 | 27.59 | 26.89 | 23,300 | 1,100 | 1.0 |
| 23/01/2025 |
26.83
|
225,700 | 26.71 | 27.05 | 26.41 | 23,500 | 700 | 1.0 |
| 22/01/2025 |
26.62
|
172,000 | 27.14 | 27.29 | 26.62 | 0 | 1,700 | -0.1 |
| 21/01/2025 |
27.14
|
254,900 | 27.47 | 27.53 | 27.08 | 600 | 10,100 | -0.4 |
| 20/01/2025 |
27.53
|
220,000 | 27.59 | 27.77 | 27.35 | 0 | 18,900 | -0.9 |
| 17/01/2025 |
27.65
|
159,900 | 27.83 | 27.83 | 27.53 | 0 | 12,500 | -0.6 |
| 16/01/2025 |
27.68
|
354,700 | 27.53 | 27.83 | 27.29 | 2,800 | 35,200 | -1.5 |
| 15/01/2025 |
27.44
|
441,500 | 26.62 | 27.59 | 26.62 | 40,100 | 11,600 | 1.3 |
| 14/01/2025 |
26.62
|
200,500 | 27.35 | 27.35 | 26.62 | 1,000 | 43,300 | -1.9 |
| 13/01/2025 |
27.23
|
221,900 | 26.08 | 27.23 | 26.08 | 23,400 | 31,200 | -0.3 |
| 10/01/2025 |
26.74
|
292,600 | 27.38 | 27.41 | 26.68 | 1,000 | 56,800 | -2.5 |
| 09/01/2025 |
27.41
|
626,600 | 27.26 | 27.44 | 26.38 | 60,600 | 27,000 | 1.5 |
| 08/01/2025 |
26.38
|
325,000 | 25.62 | 26.50 | 25.62 | 70,700 | 0 | 3.1 |
| 07/01/2025 |
25.77
|
1,069,600 | 27.05 | 27.29 | 25.74 | 74,700 | 60,800 | 0.5 |
| 06/01/2025 |
27.11
|
420,700 | 28.20 | 28.44 | 26.68 | 27,000 | 2,700 | 1.1 |
| 03/01/2025 |
28.20
|
247,000 | 28.50 | 28.62 | 28.17 | 0 | 0 | 0 |
| 02/01/2025 |
28.81
|
455,200 | 27.90 | 28.81 | 27.90 | 92,400 | 0 | 4.3 |
| 31/12/2024 |
27.90
|
332,100 | 28.20 | 28.32 | 27.90 | 0 | 0 | 0 |
| 30/12/2024 |
28.17
|
290,100 | 28.50 | 28.50 | 28.17 | 800 | 0 | 0.0 |
| 27/12/2024 |
28.11
|
934,800 | 28.93 | 28.96 | 28.02 | 0 | 0 | 0 |
| 26/12/2024 |
28.96
|
432,700 | 29.11 | 29.41 | 28.93 | 500 | 0 | 0.0 |
| 25/12/2024 |
29.14
|
767,000 | 28.93 | 29.59 | 28.93 | 200 | 8,900 | -0.4 |
| 24/12/2024 |
28.93
|
1,785,800 | 30.38 | 30.38 | 28.74 | 0 | 5,200 | -0.3 |
| 23/12/2024 |
30.44
|
382,700 | 30.87 | 31.23 | 30.44 | 0 | 63,500 | -3.2 |
| 20/12/2024 |
30.93
|
525,600 | 30.81 | 30.93 | 30.50 | 8,900 | 69,600 | -3.1 |
| 19/12/2024 |
30.75
|
524,100 | 31.05 | 31.05 | 30.32 | 3,500 | 64,000 | -3.1 |