| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-3.30 | -7.28% | 15,142,300 | -309,900 | -14.2 |
40.50
47.80
41.85
|
|
2 tháng
(2026-01-16) |
0 | 0% | 34,321,900 | 4,511,700 | 197.6 |
40.50
47.80
41.85
|
|
3 tháng
(2025-12-17) |
1.55 | 3.83% | 47,922,300 | 5,590,500 | 242.1 |
36
47.80
41.85
|
|
6 tháng
(2025-09-18) |
-2.80 | -6.25% | 122,556,100 | 7,728,300 | 336.7 |
36
49.30
41.85
|
|
12 tháng
(2025-03-24) |
10.66 | 34.02% | 355,647,400 | 3,903,286 | 209.5 |
25.98
51.50
41.85
|
|
24 tháng
(2024-03-27) |
13.65 | 48.14% | 571,531,100 | 6,846,139 | 344.8 |
25.72
51.50
41.85
|
|
36 tháng
(2023-04-03) |
24.66 | 142.27% | 810,916,900 | 6,912,249 | 349.5 |
16.72
51.50
41.85
|
|
60 tháng
(2021-04-12) |
27.41 | 187.92% | 1,240,511,100 | 7,730,477 | 358.1 |
10.87
55.35
41.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
29.58
|
767,000 | 29.37 | 30.04 | 29.37 | 200 | 8,900 | -0.4 |
| 24/12/2024 |
29.37
|
1,785,800 | 30.85 | 30.85 | 29.18 | 0 | 5,200 | -0.3 |
| 23/12/2024 |
30.91
|
382,700 | 31.34 | 31.71 | 30.91 | 0 | 63,500 | -3.2 |
| 20/12/2024 |
31.40
|
525,600 | 31.28 | 31.40 | 30.97 | 8,900 | 69,600 | -3.1 |
| 19/12/2024 |
31.21
|
524,100 | 31.52 | 31.52 | 30.78 | 3,500 | 64,000 | -3.1 |
| 18/12/2024 |
31.71
|
121,600 | 31.58 | 31.83 | 31.46 | 0 | 43,000 | -2.2 |
| 17/12/2024 |
31.71
|
295,400 | 31.40 | 31.95 | 31.15 | 0 | 37,900 | -1.9 |
| 16/12/2024 |
31.40
|
255,500 | 31.34 | 31.65 | 31.09 | 0 | 9,300 | -0.5 |
| 13/12/2024 |
31.09
|
565,700 | 31.46 | 31.65 | 31.09 | 0 | 1,600 | -0.1 |
| 12/12/2024 |
31.58
|
468,800 | 31.83 | 32.01 | 31.58 | 0 | 0 | 0 |
| 11/12/2024 |
31.83
|
535,700 | 32.01 | 32.20 | 31.71 | 2,200 | 80,900 | -4.1 |
| 10/12/2024 |
32.14
|
728,200 | 32.57 | 32.75 | 32.01 | 0 | 104,400 | -5.5 |
| 09/12/2024 |
32.63
|
497,800 | 32.57 | 32.94 | 32.51 | 1,300 | 18,000 | -0.9 |
| 06/12/2024 |
32.45
|
708,900 | 32.51 | 33.00 | 32.26 | 17,100 | 41,605 | -1.3 |
| 05/12/2024 |
32.38
|
872,900 | 31.71 | 32.63 | 31.46 | 127,300 | 21,400 | 5.5 |
| 04/12/2024 |
31.71
|
482,100 | 31.65 | 32.26 | 31.46 | 23,300 | 4,200 | 1.0 |
| 03/12/2024 |
31.65
|
412,300 | 31.83 | 31.89 | 31.65 | 34,100 | 200 | 1.8 |
| 02/12/2024 |
31.89
|
352,200 | 31.58 | 32.32 | 31.58 | 35,900 | 9,800 | 1.4 |
| 29/11/2024 |
31.52
|
360,600 | 31.65 | 31.71 | 31.21 | 3,600 | 6,500 | -0.1 |
| 28/11/2024 |
31.58
|
353,600 | 31.77 | 32.14 | 31.58 | 0 | 8,700 | -0.5 |
| 27/11/2024 |
31.95
|
371,800 | 31.95 | 31.95 | 31.58 | 1,600 | 27,500 | -1.3 |
| 26/11/2024 |
32.01
|
608,300 | 32.01 | 32.51 | 31.83 | 14,400 | 36,400 | -1.2 |
| 25/11/2024 |
31.95
|
308,100 | 32.20 | 32.20 | 31.65 | 5,200 | 17,400 | -0.6 |
| 22/11/2024 |
32.01
|
477,600 | 31.89 | 32.26 | 31.52 | 15,300 | 0 | 0.8 |
| 21/11/2024 |
31.89
|
258,100 | 31.65 | 32.08 | 31.34 | 15,300 | 300 | 0.8 |
| 20/11/2024 |
31.65
|
562,300 | 30.78 | 32.08 | 29.86 | 50,200 | 16,200 | 1.7 |
| 19/11/2024 |
30.78
|
542,600 | 31.65 | 31.71 | 30.78 | 1,000 | 14,300 | -0.7 |
| 18/11/2024 |
31.95
|
451,800 | 31.71 | 31.95 | 30.78 | 0 | 69,000 | -3.5 |
| 15/11/2024 |
32.01
|
576,500 | 32.01 | 32.01 | 31.28 | 14,700 | 21,500 | -0.4 |
| 14/11/2024 |
32.38
|
525,400 | 32.57 | 32.94 | 31.95 | 14,600 | 300 | 0.8 |
| 13/11/2024 |
32.57
|
522,100 | 32.01 | 32.57 | 31.77 | 99,800 | 0 | 5.2 |
| 12/11/2024 |
32.26
|
527,900 | 32.01 | 32.38 | 31.77 | 21,300 | 7,500 | 0.7 |
| 11/11/2024 |
32.01
|
480,900 | 31.77 | 32.01 | 31.34 | 200 | 3,100 | -0.1 |
| 08/11/2024 |
32.01
|
643,400 | 32.38 | 32.45 | 31.71 | 0 | 13,100 | -0.7 |
| 07/11/2024 |
32.26
|
613,300 | 32.01 | 32.26 | 31.77 | 30,100 | 9,500 | 1.1 |
| 06/11/2024 |
32.01
|
573,600 | 31.65 | 32.08 | 31.34 | 0 | 0 | 0 |
| 05/11/2024 |
31.58
|
530,800 | 31.03 | 31.71 | 30.85 | 26,600 | 31,600 | -0.2 |
| 04/11/2024 |
31.03
|
1,113,000 | 31.83 | 31.83 | 29.98 | 21,000 | 15,600 | 0.2 |
| 01/11/2024 |
31.89
|
811,000 | 31.89 | 32.38 | 31.40 | 1,800 | 30,000 | -1.5 |
| 31/10/2024 |
31.58
|
1,496,500 | 31.46 | 32.45 | 31.09 | 32,900 | 179,400 | -7.6 |
| 30/10/2024 |
32.63
|
3,597,500 | 34.48 | 34.54 | 32.63 | 26,100 | 464,500 | -23.6 |
| 29/10/2024 |
35.03
|
1,198,700 | 35.52 | 36.02 | 34.85 | 61,000 | 105,200 | -2.6 |
| 28/10/2024 |
35.52
|
819,800 | 35.34 | 35.52 | 34.48 | 26,900 | 94,700 | -3.9 |
| 25/10/2024 |
35.28
|
951,200 | 35.03 | 35.83 | 35.03 | 55,400 | 49,300 | 0.3 |
| 24/10/2024 |
35.15
|
865,600 | 35.52 | 35.71 | 35.09 | 92,700 | 200 | 5.3 |
| 23/10/2024 |
35.52
|
1,658,800 | 34.17 | 35.65 | 33.49 | 285,800 | 0 | 16.2 |
| 22/10/2024 |
34.05
|
826,800 | 33.43 | 34.35 | 33.37 | 156,800 | 33,500 | 6.8 |
| 21/10/2024 |
33.43
|
770,800 | 34.48 | 34.48 | 33.37 | 1,500 | 25,800 | -1.3 |
| 18/10/2024 |
34.42
|
481,200 | 34.72 | 34.91 | 34.29 | 0 | 800 | -0.0 |
| 17/10/2024 |
34.66
|
847,700 | 34.29 | 34.85 | 33.74 | 1,300 | 2,100 | -0.0 |
| 16/10/2024 |
34.23
|
562,900 | 33.74 | 34.23 | 33.62 | 26,200 | 600 | 1.4 |
| 15/10/2024 |
34.05
|
628,200 | 34.29 | 34.29 | 33.62 | 4,500 | 4,300 | 0.0 |
| 14/10/2024 |
34.11
|
504,200 | 34.35 | 34.48 | 33.80 | 1,900 | 28,900 | -1.5 |
| 11/10/2024 |
34.23
|
863,000 | 33.25 | 34.29 | 33.12 | 500 | 26,800 | -1.4 |
| 10/10/2024 |
33.25
|
718,300 | 33.62 | 33.80 | 32.94 | 0 | 15,100 | -0.8 |
| 09/10/2024 |
33.55
|
686,400 | 32.88 | 33.86 | 32.88 | 0 | 2,900 | -0.2 |
| 08/10/2024 |
32.94
|
539,400 | 33.06 | 33.06 | 32.57 | 8,600 | 69,800 | -3.3 |
| 07/10/2024 |
32.94
|
694,600 | 33.18 | 33.18 | 32.38 | 21,900 | 31,100 | -0.5 |
| 04/10/2024 |
32.63
|
781,400 | 32.82 | 33.31 | 32.63 | 4,500 | 95,800 | -4.9 |
| 03/10/2024 |
33.12
|
1,951,300 | 34.79 | 35.03 | 33.06 | 21,300 | 6,200 | 0.8 |
| 02/10/2024 |
34.72
|
686,100 | 35.03 | 35.09 | 34.54 | 10,700 | 20,600 | -0.6 |
| 01/10/2024 |
35.22
|
710,600 | 34.97 | 35.52 | 34.97 | 21,400 | 0 | 1.2 |
| 30/09/2024 |
34.91
|
672,300 | 35.28 | 35.28 | 34.66 | 7,800 | 0 | 0.4 |
| 27/09/2024 |
35.28
|
835,200 | 34.97 | 35.65 | 34.66 | 0 | 1,500 | -0.1 |
| 26/09/2024 |
34.91
|
1,180,000 | 35.40 | 35.65 | 34.91 | 54,500 | 27,600 | 1.5 |
| 25/09/2024 |
35.34
|
683,100 | 35.77 | 35.77 | 35.34 | 2,300 | 2,400 | -0.0 |
| 24/09/2024 |
35.65
|
972,400 | 35.09 | 35.83 | 35.09 | 68,000 | 102,400 | -2.0 |
| 23/09/2024 |
35.03
|
660,300 | 34.85 | 35.59 | 34.48 | 27,900 | 17,200 | 0.6 |
| 20/09/2024 |
34.79
|
864,500 | 35.03 | 35.15 | 34.60 | 1,000 | 140,800 | -7.9 |
| 19/09/2024 |
34.79
|
848,200 | 34.97 | 35.22 | 34.42 | 500 | 142,400 | -8.0 |
| 18/09/2024 |
34.97
|
774,900 | 34.97 | 35.40 | 34.66 | 214,500 | 15,200 | 11.3 |
| 17/09/2024 |
34.97
|
2,214,200 | 33.25 | 34.97 | 33.06 | 1,300 | 131,400 | -7.2 |
| 16/09/2024 |
33.25
|
1,501,800 | 33.06 | 33.74 | 33.06 | 300,100 | 4,400 | 16.1 |
| 13/09/2024 |
33.06
|
364,300 | 32.63 | 33.18 | 32.57 | 17,200 | 0 | 0.9 |
| 12/09/2024 |
32.82
|
602,600 | 33.18 | 33.37 | 32.69 | 31,100 | 0 | 1.7 |
| 11/09/2024 |
33.00
|
623,500 | 32.88 | 33.12 | 32.14 | 23,700 | 0 | 1.3 |
| 10/09/2024 |
33.00
|
1,025,800 | 33.18 | 33.74 | 32.63 | 35,800 | 2,800 | 1.8 |
| 09/09/2024 |
33.00
|
350,600 | 32.51 | 33.00 | 32.38 | 0 | 0 | 0 |
| 06/09/2024 |
33.06
|
559,900 | 32.94 | 33.12 | 32.08 | 38,500 | 9,800 | 1.5 |
| 05/09/2024 |
33.18
|
691,900 | 33.43 | 33.80 | 32.57 | 30,000 | 0 | 1.6 |
| 04/09/2024 |
33.25
|
949,400 | 32.01 | 33.31 | 32.01 | 28,500 | 6,000 | 1.2 |
| 30/08/2024 |
32.57
|
506,500 | 32.26 | 32.94 | 32.01 | 10,600 | 18,100 | -0.4 |
| 29/08/2024 |
32.20
|
517,700 | 32.57 | 32.63 | 32.14 | 10,000 | 600 | 0.5 |
| 28/08/2024 |
32.57
|
792,300 | 32.88 | 32.88 | 31.83 | 30,000 | 8,400 | 1.1 |
| 27/08/2024 |
32.69
|
579,500 | 32.57 | 32.82 | 32.14 | 20,200 | 1,500 | 1.0 |
| 26/08/2024 |
32.57
|
957,200 | 32.94 | 33.55 | 32.38 | 10,300 | 97,700 | -4.7 |
| 23/08/2024 |
32.63
|
674,800 | 32.20 | 32.75 | 32.08 | 8,200 | 39,100 | -1.6 |
| 22/08/2024 |
32.51
|
675,900 | 32.20 | 32.63 | 32.08 | 200 | 16,400 | -0.9 |
| 21/08/2024 |
32.57
|
785,400 | 32.26 | 32.63 | 32.20 | 41,100 | 66,700 | -1.4 |
| 20/08/2024 |
32.63
|
1,135,500 | 32.26 | 33.12 | 31.71 | 30,900 | 23,800 | 0.4 |
| 19/08/2024 |
32.08
|
952,500 | 32.01 | 32.57 | 31.95 | 5,900 | 0 | 0.3 |
| 16/08/2024 |
31.89
|
1,354,500 | 30.29 | 32.01 | 30.04 | 156,100 | 100 | 8.0 |
| 15/08/2024 |
30.04
|
618,600 | 30.01 | 30.29 | 29.58 | 53,300 | 15,400 | 1.8 |
| 14/08/2024 |
30.66
|
594,400 | 30.78 | 30.85 | 30.11 | 170,000 | 14,600 | 7.7 |
| 13/08/2024 |
30.66
|
555,100 | 30.60 | 30.66 | 29.86 | 60,000 | 22,000 | 1.9 |
| 12/08/2024 |
30.54
|
683,900 | 29.92 | 30.63 | 29.92 | 14,600 | 1,900 | 0.6 |
| 09/08/2024 |
29.98
|
686,500 | 29.71 | 30.17 | 29.49 | 15,400 | 5,400 | 0.5 |
| 08/08/2024 |
29.49
|
679,300 | 29.37 | 30.48 | 28.94 | 8,700 | 9,000 | -0.0 |
| 07/08/2024 |
29.52
|
482,200 | 29.49 | 29.55 | 28.69 | 5,600 | 28,200 | -1.1 |
| 06/08/2024 |
29.40
|
616,500 | 28.94 | 29.40 | 28.07 | 13,600 | 300 | 0.6 |