| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-3.25 | -12.77% | 39,234,600 | -2,139,556 | 0 |
20
25.80
21.70
|
|
2 tháng
(2026-06-04) |
-3.55 | -13.80% | 84,180,100 | 371,545 | 0 |
20
28
21.70
|
|
3 tháng
(2026-05-05) |
-4.29 | -16.19% | 128,926,000 | -4,647,612 | 0 |
20
28
21.70
|
|
6 tháng
(2026-02-04) |
-5.86 | -20.88% | 325,291,000 | -18,196,045 | -346.4 |
20
29.29
21.70
|
|
12 tháng
(2025-08-08) |
-15.92 | -41.76% | 711,806,400 | -46,841,954 | -1,334.5 |
20
42.25
21.70
|
|
24 tháng
(2024-08-13) |
-11.82 | -34.75% | 1,311,835,700 | -44,939,822 | -1,783.6 |
20
42.25
21.70
|
|
36 tháng
(2023-08-21) |
-9.38 | -29.70% | 1,987,369,200 | -21,187,360 | -798.3 |
20
42.25
21.70
|
|
60 tháng
(2021-08-30) |
-10.97 | -33.08% | 3,585,660,300 | -31,659,555 | -2,092.9 |
15.22
55.55
21.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/05/2025 |
30.52
|
2,760,800 | 30.48 | 30.61 | 30.08 | 589,200 | 480,300 | 0 |
| 21/05/2025 |
30.56
|
2,875,500 | 30.30 | 30.83 | 29.90 | 1,109,000 | 691,900 | 14.2 |
| 20/05/2025 |
30.25
|
1,784,400 | 29.72 | 30.52 | 29.72 | 364,900 | 118,700 | 8.4 |
| 19/05/2025 |
30.16
|
2,629,500 | 29.63 | 30.30 | 29.63 | 1,156,803 | 299,800 | 0 |
| 16/05/2025 |
30.12
|
3,720,300 | 29.54 | 30.34 | 29.50 | 1,925,400 | 351,900 | 0 |
| 15/05/2025 |
29.94
|
2,091,700 | 30.03 | 30.03 | 29.54 | 1,187,600 | 42,800 | 0 |
| 14/05/2025 |
30.03
|
4,561,300 | 29.28 | 30.03 | 29.01 | 2,814,900 | 368,800 | 0 |
| 13/05/2025 |
29.54
|
5,862,100 | 28.39 | 29.54 | 27.99 | 3,193,000 | 606,700 | 0 |
| 12/05/2025 |
28.12
|
2,670,600 | 28.30 | 28.48 | 27.55 | 1,287,500 | 130,500 | 0 |
| 09/05/2025 |
28.17
|
3,054,500 | 28.39 | 28.39 | 27.68 | 1,691,600 | 173,400 | 0 |
| 08/05/2025 |
27.95
|
4,704,500 | 27.59 | 28.04 | 27.10 | 2,056,400 | 1,151,900 | 0 |
| 07/05/2025 |
27.24
|
6,261,400 | 25.46 | 27.24 | 25.46 | 3,617,700 | 190,100 | 0 |
| 06/05/2025 |
25.46
|
1,970,700 | 25.77 | 25.99 | 25.46 | 255,000 | 136,400 | 0 |
| 05/05/2025 |
25.73
|
2,925,900 | 24.89 | 25.73 | 24.58 | 1,396,200 | 9,200 | 0 |
| 29/04/2025 |
24.44
|
1,945,800 | 24.66 | 25.02 | 24.40 | 845,800 | 72,200 | 21.5 |
| 28/04/2025 |
24.44
|
1,797,400 | 25.11 | 25.11 | 24.44 | 479,200 | 603,500 | -3.5 |
| 25/04/2025 |
24.84
|
2,189,700 | 24.97 | 25.37 | 24.58 | 269,800 | 267,800 | 0.1 |
| 24/04/2025 |
24.80
|
2,590,000 | 24.40 | 24.93 | 24.22 | 863,300 | 524,553 | 9.4 |
| 23/04/2025 |
24.40
|
3,243,300 | 24.04 | 24.49 | 23.16 | 321,600 | 1,049,000 | -19.3 |
| 22/04/2025 |
23.69
|
6,908,200 | 24.26 | 24.26 | 22.85 | 407,300 | 1,139,209 | -19.6 |
| 21/04/2025 |
24.53
|
1,985,400 | 24.89 | 25.24 | 24.49 | 201,600 | 91,700 | 3.1 |
| 18/04/2025 |
24.84
|
2,043,800 | 25.42 | 25.64 | 24.84 | 132,100 | 100 | 3.8 |
| 17/04/2025 |
25.20
|
3,213,400 | 24.53 | 25.20 | 24.18 | 371,600 | 168,200 | 5.7 |
| 16/04/2025 |
25.20
|
2,285,400 | 25.73 | 25.73 | 24.97 | 412,100 | 421,000 | -0.3 |
| 15/04/2025 |
25.73
|
3,537,500 | 25.60 | 25.86 | 24.93 | 150,200 | 196,000 | -1.3 |
| 14/04/2025 |
26.26
|
3,633,200 | 25.99 | 26.35 | 25.24 | 214,600 | 203,300 | 0.5 |
| 11/04/2025 |
25.99
|
8,504,400 | 24.62 | 26.17 | 23.07 | 2,711,800 | 1,734,000 | 27.6 |
| 10/04/2025 |
24.62
|
1,423,600 | 24.62 | 24.62 | 24.62 | 301,600 | 1,000,061 | -19.4 |
| 09/04/2025 |
23.02
|
6,436,600 | 23.02 | 23.42 | 23.02 | 188,800 | 367,300 | -4.6 |
| 08/04/2025 |
24.71
|
2,559,600 | 24.71 | 25.02 | 24.71 | 830,200 | 270,900 | 15.6 |
| 04/04/2025 |
26.53
|
5,199,300 | 26.53 | 27.33 | 26.53 | 768,300 | 1,466,000 | -20.9 |
| 03/04/2025 |
28.48
|
5,321,700 | 29.28 | 29.90 | 28.48 | 221,400 | 387,700 | -5.4 |
| 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 |