| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-6.35 | -15.36% | 222,300 | -49,050 | 0 |
35
42.95
35
|
|
2 tháng
(2026-05-29) |
-11.10 | -24.08% | 388,100 | -101,296 | 0 |
35
46.15
35
|
|
3 tháng
(2026-04-29) |
-15.80 | -31.10% | 796,700 | -135,970 | 0 |
35
50.80
35
|
|
6 tháng
(2026-01-29) |
-18.80 | -34.94% | 3,595,900 | -553,508 | -21.4 |
35
56.70
35
|
|
12 tháng
(2025-08-04) |
-19.30 | -35.54% | 14,089,300 | 1,063,192 | 70.2 |
35
56.70
35
|
|
24 tháng
(2024-08-07) |
-6 | -14.64% | 58,717,100 | 2,515,014 | 94.4 |
35
56.70
35
|
|
36 tháng
(2023-08-14) |
6.41 | 22.41% | 67,908,000 | 2,418,349 | 85.4 |
24.37
56.70
35
|
|
60 tháng
(2021-08-23) |
6.80 | 24.12% | 72,670,600 | 2,087,300 | 60.9 |
19.28
56.70
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
47.94
|
76,800 | 48.53 | 48.53 | 47.89 | 400 | 1,100 | 0 |
| 15/05/2025 |
48.73
|
212,900 | 46.80 | 48.98 | 46.80 | 27,300 | 2,200 | 0 |
| 14/05/2025 |
47.54
|
95,100 | 47.24 | 48.38 | 47.24 | 900 | 2,900 | 0 |
| 13/05/2025 |
47.05
|
309,000 | 48.43 | 48.68 | 46.85 | 52,300 | 150,600 | 0 |
| 12/05/2025 |
48.88
|
268,000 | 49.52 | 49.52 | 48.48 | 134,500 | 3,900 | 0 |
| 09/05/2025 |
48.83
|
621,500 | 46.25 | 48.83 | 46.25 | 549,400 | 5,600 | 0 |
| 08/05/2025 |
46.55
|
370,100 | 44.07 | 46.90 | 44.07 | 211,200 | 29,100 | 0 |
| 07/05/2025 |
43.97
|
129,300 | 43.08 | 44.72 | 43.08 | 81,600 | 18,600 | 0 |
| 06/05/2025 |
43.08
|
48,300 | 42.59 | 43.28 | 42.59 | 2,000 | 300 | 0 |
| 05/05/2025 |
43.08
|
24,300 | 43.48 | 43.48 | 42.44 | 2,600 | 1,400 | 0 |
| 29/04/2025 |
42.59
|
20,400 | 42.59 | 42.64 | 42.39 | 500 | 800 | -0.0 |
| 28/04/2025 |
42.59
|
56,100 | 42.59 | 42.79 | 42.19 | 4,700 | 9,300 | -0.2 |
| 25/04/2025 |
42.39
|
46,400 | 43.23 | 43.23 | 42.39 | 0 | 22,806 | -1.0 |
| 24/04/2025 |
43.18
|
45,700 | 42.59 | 43.63 | 42.59 | 16,800 | 1,900 | 0.7 |
| 23/04/2025 |
42.49
|
41,100 | 43.38 | 43.38 | 42.24 | 2,800 | 6,300 | -0.2 |
| 22/04/2025 |
41.60
|
117,600 | 43.48 | 43.48 | 40.61 | 4,500 | 19,100 | -0.6 |
| 21/04/2025 |
43.03
|
26,400 | 42.79 | 43.48 | 42.79 | 100 | 2,200 | -0.1 |
| 18/04/2025 |
43.03
|
53,700 | 43.08 | 43.38 | 42.59 | 8,800 | 2,800 | 0.3 |
| 17/04/2025 |
42.64
|
50,500 | 42.09 | 42.74 | 41.70 | 5,900 | 3,200 | 0.1 |
| 16/04/2025 |
42.49
|
61,700 | 41.80 | 42.89 | 41.80 | 2,100 | 10,000 | -0.3 |
| 15/04/2025 |
42.64
|
69,300 | 43.48 | 43.48 | 42.39 | 4,000 | 2,100 | 0.1 |
| 14/04/2025 |
43.48
|
170,100 | 43.58 | 44.07 | 42.59 | 31,900 | 13,000 | 0.8 |
| 11/04/2025 |
43.53
|
260,700 | 42.59 | 43.88 | 41.80 | 64,600 | 33,312 | 1.3 |
| 10/04/2025 |
41.80
|
9,600 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 |
| 09/04/2025 |
39.07
|
232,900 | 36.65 | 41.05 | 35.75 | 73,500 | 7,800 | 2.6 |
| 08/04/2025 |
38.38
|
276,900 | 39.62 | 40.61 | 38.38 | 8,400 | 10,900 | -0.1 |
| 04/04/2025 |
41.25
|
212,500 | 38.82 | 41.70 | 38.82 | 28,099 | 10,934 | 0.7 |
| 03/04/2025 |
41.70
|
373,000 | 43.58 | 44.47 | 41.70 | 6,800 | 11,500 | -0.2 |
| 02/04/2025 |
44.82
|
79,900 | 44.67 | 45.36 | 44.57 | 10,500 | 600 | 0.5 |
| 01/04/2025 |
44.57
|
98,100 | 44.22 | 45.31 | 44.22 | 3,500 | 1,500 | 0.1 |
| 31/03/2025 |
44.12
|
194,600 | 44.47 | 44.92 | 44.07 | 4,300 | 1,800 | 0.1 |
| 28/03/2025 |
45.11
|
150,600 | 45.16 | 45.41 | 45.06 | 800 | 44,200 | -2.0 |
| 27/03/2025 |
45.21
|
94,400 | 45.16 | 45.46 | 44.87 | 1,400 | 15,500 | -0.6 |
| 26/03/2025 |
45.16
|
229,800 | 44.77 | 45.91 | 44.77 | 11,300 | 28,200 | -0.8 |
| 25/03/2025 |
44.72
|
966,400 | 46.70 | 46.95 | 44.62 | 0 | 0 | 0 |
| 24/03/2025 |
47.54
|
1,114,500 | 51.11 | 51.11 | 47.54 | 39,300 | 101,100 | -3.0 |
| 21/03/2025 |
51.11
|
373,400 | 52.00 | 52.79 | 51.11 | 0 | 0 | 0 |
| 20/03/2025 |
51.50
|
407,400 | 52.00 | 52.00 | 50.31 | 42,500 | 50,600 | -0.4 |
| 19/03/2025 |
50.81
|
1,270,500 | 48.13 | 50.81 | 47.74 | 59,500 | 23,615 | 1.8 |
| 18/03/2025 |
47.54
|
97,700 | 47.14 | 47.54 | 46.35 | 600 | 22,700 | -1.0 |
| 17/03/2025 |
46.95
|
172,100 | 47.74 | 47.74 | 46.55 | 2,000 | 26,600 | -1.2 |
| 14/03/2025 |
47.74
|
185,200 | 47.74 | 48.09 | 47.59 | 24,325 | 13,200 | 0.5 |
| 13/03/2025 |
47.74
|
302,500 | 49.03 | 49.03 | 47.74 | 26,600 | 16,300 | 0.5 |
| 12/03/2025 |
48.43
|
506,600 | 46.50 | 48.53 | 46.05 | 65,200 | 16,400 | 2.4 |
| 11/03/2025 |
46.15
|
189,600 | 45.86 | 46.40 | 44.77 | 36,000 | 27,500 | 0.4 |
| 10/03/2025 |
45.51
|
162,100 | 46.15 | 46.25 | 45.46 | 6,200 | 18,900 | -0.6 |
| 07/03/2025 |
46.15
|
113,300 | 46.25 | 46.65 | 46.10 | 10,500 | 14,330 | -0.2 |
| 06/03/2025 |
46.15
|
69,700 | 45.81 | 46.35 | 45.36 | 3,600 | 9,200 | -0.3 |
| 05/03/2025 |
45.81
|
277,000 | 46.55 | 46.75 | 45.76 | 3,905 | 10,200 | -0.3 |
| 04/03/2025 |
46.60
|
175,900 | 46.85 | 46.95 | 46.45 | 21,600 | 33,300 | -0.6 |
| 03/03/2025 |
46.95
|
187,300 | 47.94 | 47.94 | 46.90 | 200 | 25,800 | -1.2 |
| 28/02/2025 |
47.44
|
159,700 | 47.49 | 47.49 | 46.65 | 23,000 | 14,500 | 0.4 |
| 27/02/2025 |
47.44
|
99,400 | 47.54 | 47.84 | 47.19 | 16,800 | 11,300 | 0.3 |
| 26/02/2025 |
47.54
|
192,900 | 47.29 | 48.04 | 47.29 | 29,800 | 7,402 | 1.1 |
| 25/02/2025 |
47.29
|
149,400 | 47.64 | 47.99 | 47.09 | 9,800 | 9,100 | 0.0 |
| 24/02/2025 |
47.64
|
193,000 | 48.04 | 48.13 | 47.19 | 17,500 | 12,300 | 0.2 |
| 21/02/2025 |
48.04
|
188,700 | 48.98 | 49.27 | 47.94 | 21,400 | 9,000 | 0.6 |
| 20/02/2025 |
48.78
|
213,700 | 47.39 | 48.83 | 47.14 | 30,100 | 16,000 | 0.7 |
| 19/02/2025 |
47.54
|
564,700 | 48.23 | 49.52 | 46.55 | 18,900 | 49,332 | -1.5 |
| 18/02/2025 |
48.38
|
137,900 | 48.53 | 48.93 | 48.09 | 1,200 | 22,200 | -1.0 |
| 17/02/2025 |
48.33
|
526,500 | 47.84 | 50.02 | 47.84 | 68,500 | 16,210 | 2.6 |
| 14/02/2025 |
47.64
|
300,000 | 48.04 | 48.43 | 47.19 | 20,700 | 12,500 | 0.4 |
| 13/02/2025 |
47.44
|
243,300 | 47.64 | 48.33 | 47.19 | 21,900 | 10,100 | 0.6 |
| 12/02/2025 |
47.54
|
118,100 | 48.33 | 48.43 | 47.34 | 6,200 | 19,000 | -0.6 |
| 11/02/2025 |
48.13
|
966,900 | 46.05 | 49.22 | 46.05 | 59,710 | 19,200 | 2.0 |
| 10/02/2025 |
46.01
|
162,400 | 46.80 | 46.85 | 45.66 | 4,800 | 8,200 | -0.2 |
| 07/02/2025 |
46.80
|
253,100 | 46.50 | 47.84 | 46.30 | 16,200 | 31,600 | -0.7 |
| 06/02/2025 |
46.55
|
204,300 | 44.92 | 46.55 | 44.37 | 39,400 | 12,100 | 1.2 |
| 05/02/2025 |
44.57
|
104,600 | 45.21 | 45.21 | 43.58 | 29,800 | 10,100 | 0.9 |
| 04/02/2025 |
44.77
|
86,100 | 44.17 | 44.92 | 44.17 | 16,400 | 1,900 | 0.7 |
| 03/02/2025 |
43.97
|
49,000 | 43.58 | 44.12 | 43.28 | 16,100 | 1,600 | 0.6 |
| 24/01/2025 |
43.78
|
75,600 | 44.37 | 44.37 | 43.58 | 4,300 | 2,800 | 0.1 |
| 23/01/2025 |
44.37
|
46,700 | 45.16 | 45.16 | 43.58 | 2,600 | 3,400 | -0.0 |
| 22/01/2025 |
44.77
|
146,600 | 44.52 | 45.56 | 43.97 | 17,500 | 5,700 | 0.5 |
| 21/01/2025 |
43.93
|
102,500 | 44.57 | 44.77 | 43.48 | 0 | 18,200 | -0.8 |
| 20/01/2025 |
44.47
|
92,200 | 43.88 | 44.57 | 43.88 | 3,700 | 10,800 | -0.3 |
| 17/01/2025 |
43.88
|
119,200 | 43.08 | 45.06 | 42.59 | 3,300 | 11,400 | -0.4 |
| 16/01/2025 |
43.08
|
34,100 | 43.68 | 43.68 | 43.08 | 6,800 | 2,800 | 0.2 |
| 15/01/2025 |
42.89
|
48,500 | 42.59 | 43.13 | 42.49 | 1,700 | 5,300 | -0.2 |
| 14/01/2025 |
42.59
|
82,800 | 43.28 | 44.07 | 42.29 | 7,300 | 12,700 | -0.2 |
| 13/01/2025 |
43.28
|
102,900 | 42.79 | 43.48 | 42.09 | 3,300 | 10,100 | -0.3 |
| 10/01/2025 |
43.28
|
94,500 | 43.18 | 44.07 | 42.98 | 5,100 | 11,400 | -0.3 |
| 09/01/2025 |
43.13
|
83,400 | 43.63 | 43.88 | 43.08 | 13,600 | 7,800 | 0.3 |
| 08/01/2025 |
43.63
|
73,500 | 43.93 | 44.32 | 43.58 | 13,200 | 9,200 | 0.2 |
| 07/01/2025 |
43.78
|
134,800 | 43.83 | 44.12 | 43.43 | 29,100 | 500 | 1.3 |
| 06/01/2025 |
43.08
|
214,800 | 45.86 | 46.35 | 42.69 | 5,100 | 20,600 | -0.7 |
| 03/01/2025 |
45.86
|
104,500 | 46.60 | 46.90 | 45.86 | 0 | 1,200 | -0.1 |
| 02/01/2025 |
46.90
|
75,300 | 46.55 | 47.09 | 46.05 | 16,100 | 0 | 0.8 |
| 31/12/2024 |
46.55
|
100,400 | 46.90 | 46.95 | 46.45 | 6,200 | 7,700 | -0.1 |
| 30/12/2024 |
46.80
|
130,400 | 47.29 | 47.39 | 46.55 | 300 | 4,600 | -0.2 |
| 27/12/2024 |
47.24
|
119,000 | 48.23 | 48.23 | 47.09 | 101 | 2,200 | -0.1 |
| 26/12/2024 |
47.99
|
163,800 | 47.05 | 47.99 | 47.05 | 0 | 9,600 | -0.5 |
| 25/12/2024 |
47.05
|
454,500 | 48.04 | 49.03 | 46.95 | 26,400 | 66,500 | -1.9 |
| 24/12/2024 |
48.04
|
133,400 | 48.53 | 48.53 | 47.84 | 2,100 | 7,100 | -0.2 |
| 23/12/2024 |
48.28
|
485,600 | 48.53 | 49.32 | 48.23 | 19,100 | 36,600 | -0.9 |
| 20/12/2024 |
47.84
|
209,300 | 47.34 | 47.84 | 46.90 | 28,900 | 5,900 | 1.1 |
| 19/12/2024 |
47.24
|
216,100 | 47.14 | 47.94 | 46.85 | 39,600 | 900 | 1.9 |
| 18/12/2024 |
47.54
|
125,600 | 48.18 | 48.18 | 47.54 | 18,800 | 5,000 | 0.7 |
| 17/12/2024 |
47.54
|
162,000 | 47.44 | 47.94 | 47.05 | 0 | 14,476 | -0.7 |
| 16/12/2024 |
47.09
|
143,800 | 48.04 | 48.58 | 46.95 | 3,100 | 5,600 | -0.1 |