| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.20 | -0.51% | 13,951,300 | 599,700 | 22.5 |
36.30
39.75
38.55
|
|
2 tháng
(2025-10-06) |
1.65 | 4.46% | 23,999,900 | 529,200 | 20.8 |
33.60
39.75
38.55
|
|
3 tháng
(2025-09-05) |
0.75 | 1.98% | 32,958,300 | 694,400 | 27.5 |
33.60
39.75
38.55
|
|
6 tháng
(2025-06-09) |
2.23 | 6.13% | 97,551,900 | 676,400 | 22.4 |
33.60
40.65
38.55
|
|
12 tháng
(2024-12-09) |
1.71 | 4.62% | 193,470,100 | -1,203,978 | -46.2 |
32.99
49.99
38.55
|
|
24 tháng
(2023-12-15) |
11.74 | 43.64% | 334,216,800 | 988,722 | 35.1 |
26.72
49.99
38.55
|
|
36 tháng
(2022-12-20) |
14.27 | 58.53% | 367,013,200 | 554,267 | 22.7 |
21.92
49.99
38.55
|
|
60 tháng
(2020-12-30) |
20.73 | 115.65% | 477,105,850 | -3,148,196 | -284.6 |
17.25
49.99
38.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
39.12
|
703,100 | 38.43 | 40.41 | 38.20 | 100 | 85,400 | -3.6 |
| 23/09/2024 |
38.43
|
370,700 | 38.85 | 38.85 | 37.93 | 1,000 | 7,100 | -0.3 |
| 20/09/2024 |
38.57
|
714,200 | 39.21 | 39.77 | 38.48 | 0 | 15,200 | -0.7 |
| 19/09/2024 |
39.03
|
436,000 | 38.53 | 39.03 | 38.30 | 5,700 | 24,500 | -0.8 |
| 18/09/2024 |
38.43
|
1,060,300 | 38.43 | 39.17 | 38.30 | 400 | 40,000 | -1.7 |
| 17/09/2024 |
38.02
|
379,700 | 37.47 | 38.02 | 37.19 | 20,500 | 1,500 | 0.8 |
| 16/09/2024 |
37.42
|
646,100 | 37.61 | 38.16 | 37.42 | 59,700 | 2,300 | 2.4 |
| 13/09/2024 |
37.52
|
159,000 | 37.61 | 37.84 | 37.29 | 0 | 1,700 | -0.1 |
| 12/09/2024 |
37.61
|
164,600 | 38.07 | 38.07 | 37.56 | 2,100 | 2,700 | -0.0 |
| 11/09/2024 |
37.61
|
214,500 | 37.29 | 37.84 | 37.15 | 5,100 | 600 | 0.2 |
| 10/09/2024 |
37.29
|
295,800 | 37.84 | 37.93 | 37.19 | 100 | 16,000 | -0.7 |
| 09/09/2024 |
37.75
|
113,200 | 37.70 | 37.79 | 37.01 | 0 | 0 | 0 |
| 06/09/2024 |
37.52
|
230,900 | 37.33 | 37.84 | 36.83 | 14,400 | 300 | 0.6 |
| 05/09/2024 |
37.33
|
317,600 | 37.84 | 38.20 | 37.29 | 2,000 | 0 | 0.1 |
| 04/09/2024 |
37.75
|
396,200 | 38.11 | 38.39 | 37.56 | 6,200 | 21,200 | -0.6 |
| 30/08/2024 |
38.76
|
186,000 | 39.21 | 39.26 | 38.57 | 0 | 12,300 | -0.5 |
| 29/08/2024 |
38.76
|
272,800 | 39.44 | 39.49 | 38.76 | 1,100 | 31,700 | -1.3 |
| 28/08/2024 |
39.12
|
936,100 | 38.07 | 39.49 | 38.07 | 27,500 | 19,300 | 0.3 |
| 27/08/2024 |
37.84
|
180,200 | 37.47 | 37.88 | 37.47 | 9,200 | 200 | 0.4 |
| 26/08/2024 |
37.47
|
182,600 | 38.02 | 38.02 | 37.47 | 0 | 5,900 | -0.2 |
| 23/08/2024 |
37.56
|
267,900 | 37.75 | 37.88 | 37.19 | 200 | 4,700 | -0.2 |
| 22/08/2024 |
37.75
|
208,500 | 38.07 | 38.16 | 37.65 | 1,700 | 30,000 | -1.2 |
| 21/08/2024 |
37.93
|
219,400 | 37.84 | 38.07 | 37.65 | 4,200 | 36,500 | -1.3 |
| 20/08/2024 |
37.79
|
319,300 | 37.93 | 38.02 | 37.38 | 1,800 | 21,600 | -0.8 |
| 19/08/2024 |
37.56
|
246,400 | 37.70 | 38.02 | 37.29 | 200 | 5,100 | -0.2 |
| 16/08/2024 |
37.38
|
340,200 | 35.91 | 37.38 | 35.91 | 41,600 | 600 | 1.7 |
| 15/08/2024 |
35.91
|
175,800 | 36.32 | 36.60 | 35.91 | 0 | 17,700 | -0.7 |
| 14/08/2024 |
36.55
|
121,100 | 36.55 | 36.96 | 36.46 | 600 | 8,400 | -0.3 |
| 13/08/2024 |
36.55
|
195,000 | 36.96 | 37.01 | 36.41 | 2,100 | 7,300 | -0.2 |
| 12/08/2024 |
36.96
|
98,800 | 36.37 | 36.96 | 36.37 | 13,500 | 7,200 | 0.3 |
| 09/08/2024 |
36.37
|
202,100 | 36.41 | 36.60 | 35.95 | 6,000 | 4,300 | 0.1 |
| 08/08/2024 |
35.95
|
148,100 | 36.41 | 36.41 | 35.77 | 300 | 15,800 | -0.6 |
| 07/08/2024 |
36.41
|
143,900 | 36.00 | 36.46 | 35.54 | 8,800 | 8,200 | 0.0 |
| 06/08/2024 |
35.82
|
286,200 | 35.36 | 35.82 | 34.21 | 27,300 | 22,400 | 0.2 |
| 05/08/2024 |
34.90
|
607,800 | 35.82 | 36.60 | 34.90 | 3,300 | 76,700 | -2.8 |
| 02/08/2024 |
36.73
|
260,200 | 35.72 | 37.19 | 35.72 | 11,000 | 1,600 | 0.4 |
| 01/08/2024 |
36.55
|
816,100 | 37.33 | 37.65 | 35.72 | 48,800 | 16,900 | 1.3 |
| 31/07/2024 |
37.29
|
418,000 | 38.85 | 38.85 | 37.29 | 1,000 | 61,700 | -2.5 |
| 30/07/2024 |
38.43
|
293,400 | 38.57 | 38.85 | 38.25 | 6,500 | 10,800 | -0.2 |
| 29/07/2024 |
38.76
|
210,600 | 39.03 | 39.03 | 38.48 | 6,500 | 10,800 | -0.2 |
| 26/07/2024 |
38.57
|
259,300 | 38.11 | 38.66 | 38.11 | 50,300 | 11,000 | 1.6 |
| 25/07/2024 |
38.11
|
214,500 | 38.02 | 38.71 | 37.79 | 1,600 | 24,200 | -0.9 |
| 24/07/2024 |
37.93
|
759,300 | 37.19 | 38.43 | 36.73 | 102,200 | 5,200 | 3.9 |
| 23/07/2024 |
37.65
|
624,600 | 38.76 | 39.21 | 37.65 | 5,900 | 22,500 | -0.7 |
| 22/07/2024 |
38.76
|
498,500 | 39.03 | 39.77 | 38.66 | 2,900 | 17,200 | -0.6 |
| 19/07/2024 |
39.03
|
367,300 | 39.72 | 39.86 | 38.71 | 2,000 | 36,100 | -1.5 |
| 18/07/2024 |
39.63
|
438,700 | 38.89 | 39.63 | 38.57 | 40,600 | 16,000 | 1.0 |
| 17/07/2024 |
38.85
|
711,100 | 40.91 | 41.10 | 38.11 | 18,200 | 85,200 | -3.0 |
| 16/07/2024 |
40.87
|
564,700 | 40.87 | 41.79 | 40.68 | 28,000 | 45,500 | -0.8 |
| 15/07/2024 |
40.96
|
374,500 | 41.24 | 41.33 | 40.87 | 89,900 | 27,600 | 2.8 |
| 12/07/2024 |
40.82
|
823,900 | 40.00 | 41.42 | 39.72 | 192,400 | 39,100 | 6.8 |
| 11/07/2024 |
40.13
|
533,100 | 40.41 | 40.68 | 39.95 | 4,100 | 16,200 | -0.5 |
| 10/07/2024 |
40.32
|
659,300 | 41.46 | 41.46 | 40.32 | 10,700 | 46,100 | -1.6 |
| 09/07/2024 |
41.14
|
862,800 | 40.87 | 41.79 | 40.78 | 121,900 | 13,100 | 4.9 |
| 08/07/2024 |
40.55
|
616,400 | 40.04 | 40.59 | 39.77 | 49,300 | 9,200 | 1.8 |
| 05/07/2024 |
39.63
|
328,800 | 39.86 | 40.09 | 39.31 | 99,600 | 16,700 | 3.6 |
| 04/07/2024 |
39.77
|
503,700 | 39.44 | 40.04 | 39.31 | 77,500 | 42,600 | 1.5 |
| 03/07/2024 |
39.35
|
755,000 | 38.57 | 39.67 | 38.53 | 75,800 | 10,400 | 2.8 |
| 02/07/2024 |
38.53
|
162,900 | 38.30 | 38.62 | 38.30 | 7,200 | 100 | 0.3 |
| 01/07/2024 |
38.30
|
508,200 | 38.07 | 38.57 | 37.24 | 139,200 | 19,200 | 5.0 |
| 28/06/2024 |
37.56
|
1,079,400 | 39.12 | 39.40 | 36.73 | 129,700 | 95,800 | 1.4 |
| 27/06/2024 |
39.49
|
398,100 | 39.86 | 39.95 | 39.21 | 43,100 | 84,800 | -1.8 |
| 26/06/2024 |
39.86
|
896,200 | 38.39 | 40.36 | 38.39 | 19,000 | 23,300 | -0.2 |
| 25/06/2024 |
38.39
|
591,800 | 38.20 | 38.48 | 37.93 | 199,800 | 7,300 | 8.0 |
| 24/06/2024 |
37.75
|
1,127,000 | 40.09 | 40.18 | 37.65 | 58,200 | 32,800 | 1.0 |
| 21/06/2024 |
39.72
|
407,900 | 39.49 | 40.22 | 39.49 | 16,700 | 18,100 | -0.1 |
| 20/06/2024 |
39.77
|
651,100 | 40.96 | 41.19 | 39.72 | 28,200 | 112,400 | -3.7 |
| 19/06/2024 |
40.78
|
488,100 | 40.32 | 41.51 | 40.13 | 101,300 | 61,000 | 1.8 |
| 18/06/2024 |
40.36
|
503,100 | 39.86 | 40.68 | 39.86 | 60,200 | 41,700 | 0.8 |
| 17/06/2024 |
39.77
|
721,900 | 39.67 | 40.27 | 39.54 | 179,800 | 32,300 | 6.4 |
| 14/06/2024 |
39.54
|
1,082,500 | 41.88 | 42.06 | 39.54 | 6,800 | 152,100 | -6.6 |
| 13/06/2024 |
41.46
|
577,400 | 42.25 | 42.25 | 41.46 | 8,000 | 69,300 | -2.8 |
| 12/06/2024 |
41.88
|
560,800 | 42.29 | 42.29 | 41.33 | 70,100 | 0 | 3.2 |
| 11/06/2024 |
42.29
|
861,300 | 43.53 | 43.53 | 42.29 | 98,700 | 54,600 | 2.0 |
| 10/06/2024 |
42.20
|
2,316,300 | 39.63 | 42.20 | 39.63 | 332,700 | 2,000 | 14.7 |
| 07/06/2024 |
39.44
|
488,700 | 39.26 | 39.54 | 39.08 | 7,000 | 12,900 | -0.2 |
| 06/06/2024 |
39.12
|
631,500 | 39.49 | 39.49 | 38.71 | 4,200 | 12,900 | -0.4 |
| 05/06/2024 |
39.40
|
933,500 | 40.41 | 40.55 | 39.40 | 29,800 | 6,900 | 1.0 |
| 04/06/2024 |
39.95
|
879,400 | 39.31 | 40.27 | 39.26 | 26,300 | 30,200 | -0.2 |
| 03/06/2024 |
39.26
|
709,900 | 39.26 | 39.49 | 39.03 | 500 | 77,400 | -3.3 |
| 31/05/2024 |
39.03
|
959,800 | 39.90 | 40.04 | 39.03 | 500 | 163,100 | -7.0 |
| 30/05/2024 |
39.86
|
1,209,300 | 38.66 | 39.86 | 38.66 | 91,000 | 112,400 | -1.0 |
| 29/05/2024 |
39.31
|
1,751,200 | 40.27 | 41.33 | 39.31 | 60,300 | 148,000 | -3.9 |
| 28/05/2024 |
39.95
|
787,100 | 40.04 | 40.22 | 39.44 | 0 | 25,400 | -1.1 |
| 27/05/2024 |
39.77
|
1,849,300 | 38.11 | 39.95 | 38.02 | 257,700 | 34,200 | 9.7 |
| 24/05/2024 |
38.02
|
1,837,100 | 37.29 | 38.76 | 37.10 | 143,500 | 68,900 | 3.1 |
| 23/05/2024 |
37.65
|
745,100 | 37.10 | 37.65 | 36.46 | 33,400 | 2,400 | 1.2 |
| 22/05/2024 |
37.19
|
834,300 | 37.61 | 37.93 | 37.06 | 18,600 | 40,900 | -0.9 |
| 21/05/2024 |
37.29
|
740,700 | 37.84 | 37.84 | 36.73 | 29,600 | 25,700 | 0.1 |
| 20/05/2024 |
37.65
|
581,800 | 38.07 | 38.07 | 37.56 | 15,000 | 41,800 | -1.1 |
| 17/05/2024 |
37.61
|
653,800 | 37.65 | 38.20 | 37.19 | 1,500 | 10,400 | -0.4 |
| 16/05/2024 |
37.38
|
589,900 | 37.70 | 38.02 | 37.19 | 39,500 | 69,300 | -1.2 |
| 15/05/2024 |
37.38
|
666,300 | 36.96 | 37.56 | 36.83 | 107,000 | 6,300 | 4.1 |
| 14/05/2024 |
36.87
|
507,000 | 36.69 | 37.47 | 36.46 | 18,500 | 14,300 | 0.2 |
| 13/05/2024 |
36.69
|
534,100 | 37.19 | 37.19 | 36.28 | 121,600 | 98,700 | 0.9 |
| 10/05/2024 |
36.69
|
562,700 | 36.28 | 36.69 | 35.63 | 136,500 | 300 | 5.4 |
| 09/05/2024 |
36.09
|
704,800 | 36.73 | 37.47 | 35.91 | 10,100 | 43,100 | -1.3 |
| 08/05/2024 |
36.46
|
540,700 | 36.00 | 36.92 | 35.45 | 38,500 | 0 | 1.5 |
| 07/05/2024 |
36.14
|
461,800 | 36.05 | 36.55 | 35.91 | 3,400 | 85,100 | -3.2 |
| 06/05/2024 |
36.00
|
585,400 | 35.63 | 36.64 | 35.45 | 12,700 | 36,300 | -0.9 |