| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
1.99 | 7.77% | 40,599,200 | 2,546,468 | 0 |
24.77
28
27.05
|
|
2 tháng
(2026-04-20) |
-0.36 | -1.29% | 78,755,700 | -3,422,462 | 0 |
24.77
28.01
27.05
|
|
3 tháng
(2026-03-20) |
0.47 | 1.74% | 156,707,000 | -7,798,096 | -124.2 |
24.77
29.29
27.05
|
|
6 tháng
(2025-12-22) |
-4.38 | -13.68% | 349,499,800 | -28,018,096 | -706.6 |
23.74
32.03
27.05
|
|
12 tháng
(2025-06-23) |
-4.89 | -15.04% | 763,277,400 | -27,984,705 | -701.5 |
23.74
42.25
27.05
|
|
24 tháng
(2024-06-28) |
-9.08 | -24.72% | 1,316,103,200 | -38,543,720 | -1,586.5 |
23.02
42.25
27.05
|
|
36 tháng
(2023-07-04) |
-1.25 | -4.34% | 2,054,933,000 | -25,292,811 | -994.5 |
23.02
42.25
27.05
|
|
60 tháng
(2021-07-14) |
-0.57 | -2.01% | 3,636,799,200 | -32,995,036 | -2,234.5 |
15.22
55.55
27.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2025 |
30.61
|
2,983,000 | 30.61 | 31.19 | 30.56 | 37,500 | 204,500 | -5.8 |
| 01/04/2025 |
30.83
|
4,144,500 | 30.61 | 31.05 | 30.39 | 753,800 | 544,100 | 7.3 |
| 31/03/2025 |
30.39
|
4,822,100 | 29.90 | 30.65 | 29.46 | 171,801 | 587,000 | -14.2 |
| 28/03/2025 |
30.12
|
2,593,400 | 30.30 | 30.56 | 30.08 | 116,600 | 417,400 | -10.3 |
| 27/03/2025 |
30.08
|
2,438,800 | 30.03 | 30.56 | 29.99 | 363,500 | 504,900 | -4.8 |
| 26/03/2025 |
30.08
|
2,094,900 | 30.30 | 30.70 | 29.99 | 89,000 | 587,260 | -17.0 |
| 25/03/2025 |
30.39
|
2,379,600 | 30.39 | 30.83 | 30.16 | 0 | 0 | 0 |
| 24/03/2025 |
30.34
|
2,892,500 | 30.43 | 30.43 | 29.77 | 85,100 | 625,670 | -18.3 |
| 21/03/2025 |
30.43
|
2,373,600 | 30.52 | 30.96 | 30.25 | 0 | 0 | 0 |
| 20/03/2025 |
30.52
|
5,089,000 | 31.41 | 31.41 | 29.90 | 211,100 | 1,355,005 | -39.5 |
| 19/03/2025 |
31.23
|
4,913,500 | 30.56 | 31.32 | 30.56 | 195,170 | 388,500 | -6.8 |
| 18/03/2025 |
30.74
|
3,820,100 | 31.50 | 31.50 | 30.70 | 111,700 | 521,276 | -14.4 |
| 17/03/2025 |
31.32
|
10,334,000 | 29.90 | 31.45 | 29.81 | 2,620,500 | 2,134,713 | 16.7 |
| 14/03/2025 |
29.68
|
6,658,000 | 29.54 | 30.25 | 29.28 | 649,600 | 4,271,100 | -121.0 |
| 13/03/2025 |
29.72
|
3,538,300 | 29.41 | 29.85 | 29.28 | 758,000 | 976,200 | -7.2 |
| 12/03/2025 |
29.37
|
3,035,400 | 29.81 | 30.08 | 29.28 | 96,601 | 1,693,480 | -53.1 |
| 11/03/2025 |
29.72
|
2,002,300 | 29.32 | 29.72 | 29.10 | 273,400 | 444,800 | -5.7 |
| 10/03/2025 |
29.72
|
2,718,100 | 30.16 | 30.16 | 29.50 | 511,900 | 1,079,071 | -19.1 |
| 07/03/2025 |
29.81
|
3,487,500 | 29.50 | 30.43 | 29.46 | 775,400 | 432,400 | 11.7 |
| 06/03/2025 |
29.32
|
4,940,500 | 29.37 | 29.63 | 28.88 | 519,900 | 2,685,865 | -71.0 |
| 05/03/2025 |
29.19
|
5,278,300 | 30.25 | 30.25 | 29.14 | 184,800 | 2,334,900 | -72.1 |
| 04/03/2025 |
30.25
|
2,517,500 | 30.56 | 30.74 | 30.08 | 101,200 | 772,100 | -23.0 |
| 03/03/2025 |
30.56
|
2,286,000 | 30.79 | 30.83 | 30.43 | 414,600 | 606,600 | -6.6 |
| 28/02/2025 |
30.79
|
5,507,200 | 29.68 | 30.87 | 29.63 | 1,519,500 | 235,900 | 44.1 |
| 27/02/2025 |
29.50
|
2,604,900 | 29.19 | 29.50 | 28.97 | 376,700 | 826,700 | -14.8 |
| 26/02/2025 |
29.19
|
1,627,600 | 29.14 | 29.41 | 29.06 | 390,500 | 422,400 | -1.1 |
| 25/02/2025 |
29.14
|
1,911,900 | 29.28 | 29.68 | 28.97 | 56,500 | 779,000 | -23.8 |
| 24/02/2025 |
29.01
|
1,877,100 | 29.14 | 29.19 | 28.70 | 115,001 | 577,800 | -15.1 |
| 21/02/2025 |
29.19
|
1,540,100 | 29.19 | 29.41 | 29.01 | 15,200 | 66,000 | -1.7 |
| 20/02/2025 |
29.19
|
2,307,700 | 29.19 | 29.46 | 29.01 | 119,300 | 467,900 | -11.5 |
| 19/02/2025 |
28.88
|
3,448,700 | 28.26 | 28.92 | 27.95 | 575,700 | 1,801,800 | -39.2 |
| 18/02/2025 |
28.04
|
2,557,500 | 28.12 | 28.79 | 28.04 | 60,600 | 1,160,300 | -35.1 |
| 17/02/2025 |
28.12
|
2,448,900 | 28.61 | 29.01 | 28.04 | 37,300 | 1,176,400 | -36.6 |
| 14/02/2025 |
28.57
|
2,275,100 | 28.79 | 29.06 | 28.57 | 164,100 | 1,024,700 | -27.9 |
| 13/02/2025 |
28.70
|
2,907,400 | 29.50 | 29.50 | 28.70 | 174,700 | 1,413,300 | -40.3 |
| 12/02/2025 |
29.28
|
1,605,500 | 29.81 | 29.99 | 29.28 | 420,200 | 861,300 | -14.7 |
| 11/02/2025 |
29.50
|
1,733,500 | 29.90 | 29.99 | 29.50 | 42,300 | 1,037,600 | -33.3 |
| 10/02/2025 |
29.99
|
1,512,100 | 30.39 | 30.52 | 29.99 | 490,700 | 746,480 | -8.7 |
| 07/02/2025 |
30.74
|
1,498,600 | 30.74 | 30.79 | 30.21 | 408,100 | 685,900 | -9.5 |
| 06/02/2025 |
30.56
|
1,141,500 | 31.05 | 31.10 | 30.43 | 112,200 | 150,400 | -1.3 |
| 05/02/2025 |
30.96
|
1,110,300 | 30.83 | 31.45 | 30.79 | 104,800 | 212,405 | -3.8 |
| 04/02/2025 |
30.61
|
1,673,000 | 31.14 | 31.19 | 30.25 | 21,900 | 526,600 | -17.4 |
| 03/02/2025 |
31.05
|
1,373,500 | 31.50 | 31.63 | 30.79 | 154,800 | 195,900 | -1.5 |
| 24/01/2025 |
32.34
|
1,798,500 | 30.34 | 32.34 | 30.08 | 634,700 | 139,600 | 17.3 |
| 23/01/2025 |
30.34
|
1,103,800 | 29.90 | 30.34 | 29.50 | 620,000 | 167,500 | 15.3 |
| 22/01/2025 |
29.72
|
1,842,100 | 29.19 | 29.94 | 29.14 | 81,100 | 141,200 | -2.0 |
| 21/01/2025 |
29.14
|
537,100 | 29.28 | 29.37 | 28.97 | 25,000 | 73,900 | -1.6 |
| 20/01/2025 |
29.19
|
354,200 | 29.37 | 29.41 | 29.19 | 25,100 | 39,600 | -0.5 |
| 17/01/2025 |
29.37
|
1,240,200 | 29.46 | 29.46 | 28.83 | 51,200 | 72,700 | -0.7 |
| 16/01/2025 |
29.01
|
1,292,300 | 28.57 | 29.06 | 28.57 | 181,500 | 212,500 | -1.0 |
| 15/01/2025 |
28.57
|
1,271,700 | 28.79 | 28.79 | 28.57 | 110,900 | 62,800 | 1.6 |
| 14/01/2025 |
28.66
|
706,400 | 28.88 | 29.06 | 28.61 | 93,200 | 155,500 | -2.0 |
| 13/01/2025 |
28.75
|
1,687,900 | 28.43 | 28.88 | 28.43 | 280,300 | 26,600 | 8.2 |
| 10/01/2025 |
28.52
|
1,343,900 | 28.83 | 29.63 | 28.52 | 272,700 | 296,800 | -0.8 |
| 09/01/2025 |
28.92
|
989,400 | 29.72 | 29.72 | 28.92 | 100 | 595,300 | -19.7 |
| 08/01/2025 |
29.37
|
2,814,800 | 29.32 | 29.85 | 29.06 | 492,400 | 1,851,100 | -44.8 |
| 07/01/2025 |
29.68
|
3,763,700 | 31.41 | 31.41 | 29.10 | 90,300 | 1,958,900 | -63.4 |
| 06/01/2025 |
31.10
|
1,206,800 | 31.98 | 32.12 | 30.96 | 21,400 | 126,300 | -3.7 |
| 03/01/2025 |
31.98
|
788,100 | 32.25 | 32.29 | 31.94 | 10,000 | 14,415 | -0.2 |
| 02/01/2025 |
32.34
|
1,029,000 | 32.43 | 32.43 | 32.12 | 108,400 | 319,700 | -7.7 |
| 31/12/2024 |
32.43
|
1,171,300 | 32.25 | 32.56 | 32.25 | 50,800 | 100,300 | -1.8 |
| 30/12/2024 |
32.25
|
2,176,100 | 32.38 | 32.65 | 32.21 | 153,100 | 661,300 | -18.6 |
| 27/12/2024 |
32.29
|
1,974,000 | 32.12 | 32.29 | 31.72 | 210,100 | 633,000 | -15.2 |
| 26/12/2024 |
32.12
|
1,556,600 | 32.16 | 32.65 | 32.07 | 35,400 | 848,800 | -29.5 |
| 25/12/2024 |
32.21
|
2,956,300 | 31.67 | 32.47 | 31.67 | 83,700 | 1,663,100 | -57.0 |
| 24/12/2024 |
31.67
|
2,526,700 | 32.21 | 32.38 | 31.58 | 65,300 | 1,343,100 | -45.7 |
| 23/12/2024 |
32.16
|
1,535,000 | 32.34 | 32.52 | 32.12 | 200 | 896,400 | -32.6 |
| 20/12/2024 |
32.25
|
1,068,400 | 32.34 | 32.52 | 32.25 | 500 | 417,800 | -15.2 |
| 19/12/2024 |
32.29
|
2,406,500 | 32.65 | 32.83 | 32.21 | 2,600 | 764,200 | -27.9 |
| 18/12/2024 |
33.09
|
937,000 | 33.18 | 33.18 | 32.87 | 39,000 | 469,100 | -16.0 |
| 17/12/2024 |
33.00
|
2,432,300 | 33.54 | 33.62 | 32.96 | 109,500 | 1,733,329 | -60.5 |
| 16/12/2024 |
33.27
|
781,300 | 33.27 | 33.62 | 33.14 | 40,400 | 213,900 | -6.5 |
| 13/12/2024 |
33.27
|
679,000 | 33.58 | 33.58 | 33.27 | 0 | 99,900 | -3.8 |
| 12/12/2024 |
33.58
|
825,000 | 33.71 | 33.98 | 33.54 | 1,900 | 350,000 | -13.2 |
| 11/12/2024 |
33.80
|
1,204,100 | 33.76 | 34.02 | 33.45 | 1,200 | 280,000 | -10.6 |
| 10/12/2024 |
33.89
|
1,196,800 | 33.98 | 34.25 | 33.67 | 17,400 | 590,100 | -21.8 |
| 09/12/2024 |
34.11
|
1,701,500 | 33.98 | 34.25 | 33.71 | 154,200 | 366,000 | -8.1 |
| 06/12/2024 |
33.98
|
1,026,600 | 33.98 | 34.02 | 33.54 | 100 | 170,000 | -6.4 |
| 05/12/2024 |
33.98
|
1,155,600 | 32.74 | 34.07 | 32.69 | 32,400 | 13,200 | 0.7 |
| 04/12/2024 |
32.74
|
2,126,000 | 33.31 | 33.54 | 32.74 | 1,200 | 1,332,100 | -49.6 |
| 03/12/2024 |
33.40
|
836,700 | 33.67 | 33.67 | 33.36 | 4,000 | 286,200 | -10.6 |
| 02/12/2024 |
33.67
|
1,631,500 | 33.89 | 34.20 | 33.45 | 437,881 | 997,581 | -21.3 |
| 29/11/2024 |
34.11
|
674,400 | 33.71 | 34.16 | 33.71 | 50,300 | 39,000 | 0.4 |
| 28/11/2024 |
33.98
|
1,184,800 | 33.80 | 33.98 | 33.36 | 284,500 | 587,952 | -11.4 |
| 27/11/2024 |
33.62
|
1,170,400 | 34.02 | 34.02 | 33.54 | 1,200 | 796,500 | -30.2 |
| 26/11/2024 |
34.16
|
1,022,100 | 33.80 | 34.42 | 33.67 | 36,500 | 600 | 1.4 |
| 25/11/2024 |
33.62
|
631,400 | 33.40 | 33.62 | 33.36 | 7,400 | 6,800 | 0.0 |
| 22/11/2024 |
33.31
|
773,500 | 33.89 | 33.89 | 33.27 | 1,800 | 10,400 | -0.3 |
| 21/11/2024 |
33.62
|
728,900 | 33.45 | 33.67 | 33.45 | 3,800 | 7,000 | -0.1 |
| 20/11/2024 |
33.54
|
1,384,600 | 32.83 | 34.16 | 32.74 | 89,900 | 0 | 3.4 |
| 19/11/2024 |
32.83
|
1,074,800 | 33.27 | 33.31 | 32.65 | 0 | 411,700 | -15.3 |
| 18/11/2024 |
32.83
|
1,040,000 | 33.49 | 33.62 | 32.56 | 16,300 | 267,900 | -9.4 |
| 15/11/2024 |
33.49
|
1,558,000 | 33.98 | 33.98 | 33.09 | 0 | 11,200 | -0.4 |
| 14/11/2024 |
34.25
|
639,600 | 34.65 | 34.69 | 34.25 | 0 | 98,800 | -3.9 |
| 13/11/2024 |
34.96
|
1,226,900 | 34.96 | 34.96 | 34.42 | 350,200 | 101,800 | 9.8 |
| 12/11/2024 |
35.00
|
617,100 | 35.09 | 35.13 | 34.60 | 202,000 | 40,000 | 6.4 |
| 11/11/2024 |
35.09
|
1,250,100 | 34.87 | 35.09 | 34.38 | 200,000 | 283,400 | -3.1 |
| 08/11/2024 |
35.13
|
1,474,200 | 35.31 | 35.35 | 34.69 | 100,900 | 944,900 | -33.2 |
| 07/11/2024 |
35.44
|
1,374,400 | 35.40 | 35.89 | 35.00 | 76,000 | 528,400 | -18.1 |
| 06/11/2024 |
35.40
|
894,300 | 35.04 | 35.40 | 34.73 | 0 | 0 | 0 |