| 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) |
-3.40 | -10% | 2,534,300 | -1,072,845 | 0 |
30.30
34
30.30
|
|
2 tháng
(2026-05-29) |
-3.80 | -11.05% | 3,899,200 | -1,425,453 | 0 |
30.30
34.55
30.30
|
|
3 tháng
(2026-04-29) |
-5.67 | -15.63% | 6,960,400 | -1,924,638 | 0 |
30.30
36.27
30.30
|
|
6 tháng
(2026-01-29) |
-4.16 | -11.97% | 42,456,900 | 210,462 | 61.4 |
30.30
39.38
30.30
|
|
12 tháng
(2025-08-04) |
-2.22 | -6.78% | 93,437,400 | 1,129,862 | 94.1 |
28.97
39.38
30.30
|
|
24 tháng
(2024-08-07) |
6.42 | 26.56% | 160,558,700 | 1,363,392 | 104.6 |
22.90
39.38
30.30
|
|
36 tháng
(2023-08-14) |
11.13 | 57.14% | 204,587,400 | 2,316,282 | 146.7 |
17.10
39.38
30.30
|
|
60 tháng
(2021-08-23) |
7.14 | 30.45% | 264,056,000 | -1,027,623 | 48.0 |
14.35
39.38
30.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
29.82
|
415,100 | 29.35 | 29.88 | 28.54 | 30,900 | 5,001 | 0 |
| 15/05/2025 |
29.35
|
285,400 | 30.17 | 30.17 | 29.06 | 13,200 | 19,200 | 0 |
| 14/05/2025 |
29.82
|
454,800 | 28.74 | 29.99 | 28.62 | 203,735 | 15,700 | 0 |
| 13/05/2025 |
28.48
|
293,200 | 28.89 | 29.12 | 28.30 | 25,700 | 55,700 | 0 |
| 12/05/2025 |
28.01
|
213,300 | 27.13 | 28.01 | 26.93 | 10,700 | 5,700 | 0 |
| 09/05/2025 |
27.02
|
287,900 | 27.63 | 27.63 | 26.93 | 18,200 | 17,500 | 0 |
| 08/05/2025 |
26.93
|
267,100 | 27.43 | 27.43 | 26.73 | 26,400 | 30,100 | 0 |
| 07/05/2025 |
26.84
|
264,700 | 26.06 | 27.54 | 25.91 | 19,700 | 19,500 | 0 |
| 06/05/2025 |
26.00
|
150,600 | 25.73 | 26.26 | 25.73 | 12,100 | 15,100 | 0 |
| 05/05/2025 |
25.70
|
160,900 | 26.20 | 26.32 | 25.62 | 200 | 9,700 | 0 |
| 29/04/2025 |
25.97
|
261,800 | 25.24 | 26.84 | 25.24 | 10,700 | 81,000 | -3.1 |
| 28/04/2025 |
25.09
|
222,500 | 24.83 | 25.44 | 24.51 | 84,600 | 11,000 | 3.2 |
| 25/04/2025 |
24.83
|
151,300 | 24.95 | 24.95 | 24.51 | 7,800 | 31,500 | -1.0 |
| 24/04/2025 |
24.86
|
398,300 | 23.95 | 25.59 | 23.95 | 22,200 | 73,500 | -2.2 |
| 23/04/2025 |
23.93
|
159,700 | 23.93 | 23.95 | 23.40 | 36,800 | 12,600 | 1.0 |
| 22/04/2025 |
22.90
|
625,900 | 24.63 | 24.63 | 22.50 | 296,330 | 72,300 | 8.7 |
| 21/04/2025 |
24.19
|
138,200 | 24.51 | 24.51 | 23.98 | 0 | 37,600 | -1.6 |
| 18/04/2025 |
24.16
|
457,600 | 23.95 | 24.77 | 23.57 | 50,800 | 96,700 | -1.9 |
| 17/04/2025 |
23.43
|
163,800 | 24.51 | 25.09 | 23.43 | 5,700 | 86,200 | -3.3 |
| 16/04/2025 |
24.39
|
937,900 | 22.93 | 24.74 | 22.03 | 535,000 | 218,300 | 12.7 |
| 15/04/2025 |
23.66
|
717,400 | 25.15 | 26.20 | 23.66 | 135,700 | 115,900 | 0.7 |
| 14/04/2025 |
25.41
|
555,800 | 27.43 | 27.43 | 25.41 | 32,600 | 46,700 | -0.7 |
| 11/04/2025 |
26.20
|
1,246,800 | 25.53 | 26.84 | 25.53 | 53,900 | 119,100 | -2.9 |
| 10/04/2025 |
27.43
|
290,600 | 27.43 | 27.43 | 27.43 | 3,000 | 1,900 | 0.1 |
| 09/04/2025 |
25.65
|
46,600 | 25.65 | 25.65 | 25.65 | 100 | 0 | 0.0 |
| 08/04/2025 |
27.57
|
42,800 | 27.57 | 27.57 | 27.57 | 2,000 | 0 | 0.1 |
| 04/04/2025 |
29.64
|
48,700 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 |
| 03/04/2025 |
31.86
|
81,800 | 31.86 | 31.86 | 31.86 | 0 | 0 | 0 |
| 02/04/2025 |
34.25
|
136,300 | 34.55 | 34.55 | 34.25 | 14,500 | 9,450 | 0.3 |
| 01/04/2025 |
34.55
|
122,700 | 34.43 | 34.66 | 34.31 | 3,600 | 29,200 | -1.5 |
| 31/03/2025 |
34.78
|
185,000 | 34.55 | 34.78 | 34.25 | 13,900 | 19,800 | -0.3 |
| 28/03/2025 |
34.60
|
412,300 | 34.31 | 35.89 | 34.14 | 39,701 | 22,600 | 1.0 |
| 27/03/2025 |
34.25
|
158,700 | 34.49 | 34.72 | 34.14 | 29,400 | 2,600 | 1.6 |
| 26/03/2025 |
34.14
|
163,000 | 34.72 | 34.90 | 34.08 | 2,300 | 16,300 | -0.8 |
| 25/03/2025 |
34.72
|
233,500 | 34.43 | 35.48 | 34.25 | 0 | 0 | 0 |
| 24/03/2025 |
34.20
|
92,500 | 34.43 | 34.49 | 34.20 | 800 | 8,400 | -0.4 |
| 21/03/2025 |
34.43
|
110,000 | 34.78 | 34.95 | 34.20 | 0 | 0 | 0 |
| 20/03/2025 |
34.55
|
78,200 | 35.01 | 35.01 | 34.31 | 0 | 32,200 | -1.9 |
| 19/03/2025 |
34.78
|
221,500 | 34.20 | 34.78 | 34.14 | 22,400 | 16,200 | 0.4 |
| 18/03/2025 |
34.20
|
141,000 | 34.02 | 34.60 | 34.02 | 22,500 | 8,100 | 0.8 |
| 17/03/2025 |
33.85
|
161,300 | 34.31 | 34.60 | 33.85 | 32,700 | 6,500 | 1.5 |
| 14/03/2025 |
34.20
|
449,200 | 35.01 | 35.07 | 34.08 | 6,800 | 85,800 | -4.6 |
| 13/03/2025 |
35.07
|
200,700 | 36.18 | 36.18 | 35.07 | 0 | 38,200 | -2.3 |
| 12/03/2025 |
36.00
|
772,000 | 35.07 | 36.65 | 34.78 | 31,300 | 113,700 | -5.1 |
| 11/03/2025 |
34.78
|
166,900 | 34.08 | 34.95 | 33.55 | 6,300 | 22,900 | -1.0 |
| 10/03/2025 |
34.20
|
213,200 | 34.49 | 34.49 | 34.14 | 3,700 | 16,700 | -0.8 |
| 07/03/2025 |
34.49
|
133,800 | 35.07 | 35.07 | 34.37 | 700 | 19,600 | -1.1 |
| 06/03/2025 |
34.95
|
243,800 | 33.85 | 34.95 | 33.85 | 52,100 | 27,300 | 1.5 |
| 05/03/2025 |
33.85
|
188,400 | 34.20 | 34.37 | 33.85 | 15,000 | 11,500 | 0.2 |
| 04/03/2025 |
34.20
|
388,200 | 34.43 | 35.01 | 33.90 | 26,200 | 43,400 | -1.0 |
| 03/03/2025 |
34.72
|
246,500 | 35.60 | 35.60 | 34.72 | 0 | 56,800 | -3.4 |
| 28/02/2025 |
35.77
|
316,600 | 35.71 | 35.77 | 34.90 | 10,400 | 22,000 | -0.7 |
| 27/02/2025 |
35.71
|
373,000 | 35.01 | 35.83 | 34.84 | 104,300 | 3,300 | 6.1 |
| 26/02/2025 |
34.78
|
205,000 | 34.43 | 35.48 | 34.43 | 41,500 | 11,935 | 1.8 |
| 25/02/2025 |
34.43
|
447,800 | 35.54 | 35.60 | 34.14 | 14,700 | 22,900 | -0.5 |
| 24/02/2025 |
35.54
|
211,600 | 35.36 | 35.77 | 35.07 | 72,500 | 9,100 | 3.8 |
| 21/02/2025 |
35.36
|
179,800 | 35.54 | 35.89 | 35.19 | 14,500 | 37,700 | -1.4 |
| 20/02/2025 |
35.54
|
380,200 | 35.07 | 36.06 | 34.66 | 57,350 | 42,500 | 0.9 |
| 19/02/2025 |
35.01
|
426,700 | 35.36 | 35.36 | 34.37 | 29,000 | 36,200 | -0.4 |
| 18/02/2025 |
35.13
|
520,500 | 34.43 | 35.89 | 34.02 | 83,400 | 22,800 | 3.6 |
| 17/02/2025 |
34.43
|
719,400 | 34.72 | 35.01 | 34.14 | 64,400 | 45,100 | 1.1 |
| 14/02/2025 |
33.38
|
909,500 | 31.57 | 33.38 | 31.57 | 160,700 | 16,500 | 8.1 |
| 13/02/2025 |
31.22
|
530,800 | 30.52 | 31.39 | 30.52 | 71,700 | 0 | 3.8 |
| 12/02/2025 |
30.29
|
408,200 | 30.11 | 30.69 | 30.11 | 49,600 | 10,300 | 2.1 |
| 11/02/2025 |
30.05
|
375,800 | 30.34 | 30.52 | 29.99 | 9,700 | 26,600 | -0.9 |
| 10/02/2025 |
30.05
|
293,200 | 31.16 | 31.16 | 30.05 | 2,500 | 12,100 | -0.5 |
| 07/02/2025 |
31.16
|
546,900 | 31.45 | 31.86 | 31.04 | 25,600 | 18,800 | 0.4 |
| 06/02/2025 |
31.22
|
543,600 | 30.29 | 31.22 | 30.11 | 41,600 | 12,900 | 1.5 |
| 05/02/2025 |
30.29
|
216,900 | 30.69 | 30.81 | 30.29 | 6,200 | 2,800 | 0.2 |
| 04/02/2025 |
30.64
|
231,000 | 31.04 | 31.16 | 30.52 | 400 | 22,800 | -1.2 |
| 03/02/2025 |
30.69
|
757,800 | 31.04 | 31.45 | 30.52 | 22,600 | 114,200 | -4.8 |
| 24/01/2025 |
30.34
|
209,000 | 30.11 | 30.40 | 29.99 | 2,600 | 13,300 | -0.6 |
| 23/01/2025 |
30.11
|
287,700 | 30.29 | 30.46 | 29.99 | 0 | 39,600 | -2.1 |
| 22/01/2025 |
30.11
|
273,900 | 29.53 | 30.23 | 29.41 | 5,800 | 31,100 | -1.3 |
| 21/01/2025 |
29.47
|
224,300 | 29.24 | 29.53 | 29.18 | 5,000 | 10,750 | -0.3 |
| 20/01/2025 |
29.18
|
120,000 | 29.76 | 29.76 | 29.18 | 0 | 33,000 | -1.7 |
| 17/01/2025 |
29.47
|
221,800 | 28.65 | 29.53 | 28.59 | 11,000 | 22,400 | -0.6 |
| 16/01/2025 |
28.59
|
52,400 | 28.65 | 29.06 | 28.59 | 700 | 13,500 | -0.6 |
| 15/01/2025 |
28.56
|
156,400 | 28.59 | 28.59 | 28.36 | 3,500 | 25,400 | -1.1 |
| 14/01/2025 |
28.56
|
90,500 | 28.48 | 28.86 | 28.36 | 2,300 | 22,400 | -1.0 |
| 13/01/2025 |
28.36
|
137,100 | 28.01 | 28.42 | 28.01 | 20,200 | 3,600 | 0.8 |
| 10/01/2025 |
28.18
|
162,600 | 28.65 | 28.71 | 28.01 | 3,200 | 13,900 | -0.5 |
| 09/01/2025 |
28.65
|
90,500 | 28.39 | 28.97 | 28.39 | 400 | 16,200 | -0.8 |
| 08/01/2025 |
28.59
|
124,700 | 28.59 | 28.77 | 28.33 | 31,400 | 30,000 | 0.1 |
| 07/01/2025 |
28.59
|
253,200 | 29.00 | 29.29 | 28.59 | 28,000 | 35,150 | -0.4 |
| 06/01/2025 |
29.06
|
292,200 | 30.11 | 30.58 | 29.06 | 20,700 | 21,800 | -0.1 |
| 03/01/2025 |
30.34
|
281,400 | 30.05 | 30.87 | 29.94 | 85,800 | 7,300 | 4.1 |
| 02/01/2025 |
30.11
|
67,300 | 30.23 | 30.46 | 30.05 | 1,200 | 10,200 | -0.5 |
| 31/12/2024 |
30.34
|
132,400 | 30.11 | 30.64 | 30.11 | 28,600 | 2,300 | 1.4 |
| 30/12/2024 |
30.11
|
200,500 | 30.64 | 30.64 | 29.88 | 600 | 29,400 | -1.5 |
| 27/12/2024 |
30.75
|
244,800 | 30.81 | 31.45 | 30.64 | 17,600 | 15,400 | 0.1 |
| 26/12/2024 |
30.93
|
174,600 | 30.81 | 31.04 | 30.58 | 26,200 | 9,700 | 0.9 |
| 25/12/2024 |
30.81
|
266,500 | 31.22 | 31.98 | 30.64 | 9,500 | 25,400 | -0.8 |
| 24/12/2024 |
31.16
|
317,000 | 30.99 | 31.16 | 30.52 | 32,800 | 5,300 | 1.4 |
| 23/12/2024 |
30.99
|
303,200 | 31.10 | 31.57 | 30.64 | 20,700 | 20,700 | -0.0 |
| 20/12/2024 |
30.87
|
258,500 | 30.40 | 30.99 | 30.11 | 12,000 | 6,000 | 0.3 |
| 19/12/2024 |
30.34
|
297,900 | 30.23 | 31.10 | 30.05 | 9,700 | 10,600 | -0.1 |
| 18/12/2024 |
30.40
|
141,100 | 30.46 | 30.58 | 30.23 | 5,000 | 100 | 0.3 |
| 17/12/2024 |
30.40
|
375,400 | 30.40 | 30.64 | 30.05 | 101,000 | 3,300 | 5.1 |
| 16/12/2024 |
30.40
|
207,800 | 30.34 | 30.75 | 30.29 | 2,900 | 30,200 | -1.4 |