| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-2.06 | -6.25% | 220,426,100 | -29,433,505 | 0 |
30.85
33.65
31.25
|
|
2 tháng
(2026-04-13) |
-0.39 | -1.26% | 453,801,200 | -34,646,204 | 0 |
30.85
33.89
31.25
|
|
3 tháng
(2026-03-16) |
1.27 | 4.30% | 694,266,400 | -35,188,666 | 0.3 |
28.11
33.89
31.25
|
|
6 tháng
(2025-12-15) |
-0.49 | -1.57% | 1,489,973,900 | -34,493,866 | 22.0 |
28.11
37.22
31.25
|
|
12 tháng
(2025-06-17) |
-0.06 | -0.21% | 4,001,007,200 | -43,984,626 | -379.2 |
28.11
40.45
31.25
|
|
24 tháng
(2024-06-24) |
8 | 35% | 7,582,273,700 | -24,932,260 | -14.4 |
19.89
40.45
31.25
|
|
36 tháng
(2023-06-28) |
15.44 | 100.24% | 9,251,797,800 | -49,618,251 | -1,104.8 |
12.82
40.45
31.25
|
|
60 tháng
(2021-07-08) |
4.66 | 17.81% | 13,231,336,900 | -49,659,851 | -1,102.9 |
9.58
40.45
31.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
26.48
|
7,518,900 | 26.72 | 26.86 | 26.48 | 766,888 | 416,688 | 0 |
| 26/03/2025 |
26.72
|
24,089,300 | 26.62 | 27.19 | 26.52 | 505,600 | 106,000 | -1.3 |
| 25/03/2025 |
26.62
|
8,130,100 | 26.81 | 26.91 | 26.57 | 0 | 0 | 0 |
| 24/03/2025 |
26.72
|
21,083,700 | 26.10 | 26.91 | 25.95 | 1,183,000 | 1,538,000 | -9.9 |
| 21/03/2025 |
26.10
|
7,447,300 | 26.10 | 26.29 | 26.05 | 0 | 0 | 0 |
| 20/03/2025 |
26.19
|
14,430,700 | 26.24 | 26.29 | 25.86 | 370,506 | 203,806 | -2.8 |
| 19/03/2025 |
26.00
|
12,083,700 | 26.05 | 26.10 | 25.90 | 3,463,500 | 3,445,300 | -0.1 |
| 18/03/2025 |
26.14
|
7,945,400 | 26.24 | 26.33 | 26.05 | 1,647,600 | 1,594,900 | -2.0 |
| 17/03/2025 |
26.19
|
11,002,100 | 26.10 | 26.19 | 25.90 | 744,309 | 1,013,209 | -7.3 |
| 14/03/2025 |
26.05
|
10,662,000 | 25.86 | 26.14 | 25.86 | 6,635,700 | 6,631,700 | -1.3 |
| 13/03/2025 |
26.05
|
18,991,700 | 26.52 | 26.52 | 26.00 | 1,527,300 | 1,709,000 | -5.0 |
| 12/03/2025 |
26.57
|
10,861,400 | 26.81 | 26.95 | 26.52 | 164,700 | 57,475 | -0.3 |
| 11/03/2025 |
26.72
|
15,313,400 | 26.24 | 26.72 | 26.19 | 318,600 | 425,600 | -3.0 |
| 10/03/2025 |
26.52
|
13,907,700 | 26.48 | 27.00 | 26.43 | 243,200 | 200,300 | -1.1 |
| 07/03/2025 |
26.48
|
14,922,200 | 26.43 | 26.62 | 26.19 | 532,669 | 136,700 | -3.2 |
| 06/03/2025 |
26.43
|
12,570,100 | 26.19 | 26.43 | 26.10 | 6,340,800 | 6,322,800 | 0.5 |
| 05/03/2025 |
26.05
|
13,269,400 | 26.24 | 26.33 | 26.05 | 711,200 | 198,500 | 5.0 |
| 04/03/2025 |
26.24
|
40,196,300 | 24.90 | 26.29 | 24.81 | 91,100 | 557,969 | -12.5 |
| 03/03/2025 |
24.90
|
9,359,400 | 24.95 | 25.09 | 24.86 | 24,600 | 18,000 | 0.2 |
| 28/02/2025 |
24.90
|
12,220,900 | 25.05 | 25.09 | 24.86 | 695,101 | 953,200 | -6.7 |
| 27/02/2025 |
25.05
|
12,505,900 | 25.19 | 25.19 | 24.81 | 309,000 | 91,100 | 5.8 |
| 26/02/2025 |
25.09
|
9,946,900 | 25.19 | 25.33 | 25.09 | 1,516,961 | 414,100 | 29.2 |
| 25/02/2025 |
25.19
|
14,496,400 | 25.38 | 25.57 | 25.14 | 1,055,000 | 579,601 | 12.7 |
| 24/02/2025 |
25.28
|
11,762,200 | 25.19 | 25.43 | 25.09 | 0 | 422,000 | -11.2 |
| 21/02/2025 |
25.28
|
8,800,600 | 25.38 | 25.38 | 25.19 | 224,200 | 1,247,561 | -27.1 |
| 20/02/2025 |
25.33
|
21,179,500 | 25.00 | 25.38 | 24.86 | 1,103,000 | 1,534,000 | -29.8 |
| 19/02/2025 |
24.90
|
12,938,100 | 24.76 | 24.95 | 24.62 | 476,300 | 469,500 | 0.2 |
| 18/02/2025 |
24.66
|
10,757,000 | 24.52 | 24.90 | 24.47 | 48,026 | 236,126 | -4.9 |
| 17/02/2025 |
24.52
|
10,972,700 | 24.81 | 24.90 | 24.52 | 602,800 | 1,352,900 | -23.0 |
| 14/02/2025 |
24.81
|
10,239,600 | 24.90 | 25.00 | 24.71 | 1,750,600 | 44,000 | -1.1 |
| 13/02/2025 |
24.76
|
11,953,600 | 24.43 | 24.81 | 24.38 | 433,700 | 247,089 | -2.9 |
| 12/02/2025 |
24.52
|
11,524,500 | 24.81 | 24.81 | 24.52 | 712,800 | 139,900 | 1.9 |
| 11/02/2025 |
24.71
|
15,667,000 | 24.90 | 24.95 | 24.57 | 2,005,500 | 2,142,500 | -3.2 |
| 10/02/2025 |
24.57
|
22,152,900 | 24.57 | 25.05 | 24.28 | 139,700 | 563,200 | -11.0 |
| 07/02/2025 |
24.57
|
26,585,000 | 24.28 | 24.62 | 24.04 | 1,031,000 | 1,059,800 | -0.8 |
| 06/02/2025 |
24.04
|
37,579,600 | 23.76 | 24.33 | 23.66 | 1,147,100 | 2,202,700 | -27.0 |
| 05/02/2025 |
23.57
|
9,430,900 | 23.71 | 23.76 | 23.42 | 388,500 | 214,700 | 4.3 |
| 04/02/2025 |
23.52
|
12,471,500 | 23.23 | 23.57 | 23.19 | 29,200 | 1,194,000 | -28.5 |
| 03/02/2025 |
23.23
|
9,885,100 | 23.38 | 23.57 | 23.14 | 817,700 | 1,465,500 | -15.8 |
| 24/01/2025 |
23.61
|
10,331,500 | 23.66 | 23.71 | 23.52 | 375,000 | 204,700 | 4.2 |
| 23/01/2025 |
23.47
|
21,069,200 | 23.23 | 23.71 | 23.14 | 125,100 | 29,200 | 2.3 |
| 22/01/2025 |
23.09
|
7,455,200 | 23.33 | 23.33 | 23.04 | 213,600 | 8,200 | 5.0 |
| 21/01/2025 |
23.09
|
8,127,000 | 23.28 | 23.38 | 23.04 | 186,900 | 561,900 | -9.1 |
| 20/01/2025 |
23.28
|
5,183,100 | 23.28 | 23.38 | 23.14 | 30,000 | 123,100 | -3.0 |
| 17/01/2025 |
23.28
|
10,016,400 | 22.76 | 23.28 | 22.66 | 168,400 | 376,700 | -5.0 |
| 16/01/2025 |
22.76
|
8,074,100 | 22.76 | 22.85 | 22.52 | 0 | 43,800 | -1.0 |
| 15/01/2025 |
22.61
|
6,720,200 | 22.71 | 22.80 | 22.57 | 156,700 | 186,700 | -0.7 |
| 14/01/2025 |
22.52
|
4,180,100 | 22.47 | 22.66 | 22.42 | 13,300 | 5,300 | 0.2 |
| 13/01/2025 |
22.71
|
7,939,900 | 22.14 | 22.71 | 22.09 | 29,100 | 31,900 | -0.1 |
| 10/01/2025 |
22.33
|
6,232,100 | 22.90 | 22.90 | 22.33 | 214,700 | 92,600 | 2.9 |
| 09/01/2025 |
22.85
|
4,709,000 | 22.95 | 22.95 | 22.66 | 607,400 | 237,900 | 4.1 |
| 08/01/2025 |
22.85
|
11,947,100 | 22.71 | 23.19 | 22.57 | 4,660,956 | 371,100 | 102.6 |
| 07/01/2025 |
22.57
|
7,615,500 | 22.80 | 22.80 | 22.47 | 701,500 | 324,200 | 9.0 |
| 06/01/2025 |
22.52
|
8,132,700 | 22.52 | 22.76 | 22.42 | 103,500 | 405,200 | -7.2 |
| 03/01/2025 |
22.52
|
17,426,900 | 23.23 | 23.23 | 22.52 | 1,180,200 | 4,215,956 | -72.0 |
| 02/01/2025 |
23.23
|
7,834,500 | 23.52 | 23.57 | 23.19 | 16,200 | 590,900 | -14.0 |
| 31/12/2024 |
23.52
|
9,403,700 | 23.23 | 23.52 | 23.23 | 0 | 81,100 | -2.0 |
| 30/12/2024 |
23.28
|
10,145,800 | 23.61 | 23.61 | 23.23 | 7,583,600 | 9,265,600 | -41.1 |
| 27/12/2024 |
23.47
|
15,395,600 | 23.38 | 23.76 | 23.33 | 150 | 16,200 | -0.4 |
| 26/12/2024 |
23.23
|
5,475,600 | 23.38 | 23.42 | 23.19 | 1,066,261 | 1,008,200 | 1.4 |
| 25/12/2024 |
23.33
|
18,370,600 | 22.90 | 23.76 | 22.85 | 0 | 454,200 | -11.3 |
| 24/12/2024 |
22.90
|
5,175,500 | 22.95 | 22.95 | 22.71 | 1,708,397 | 1,574,650 | 3.2 |
| 23/12/2024 |
22.80
|
3,208,600 | 22.90 | 22.95 | 22.71 | 2,886,000 | 2,932,960 | -1.1 |
| 20/12/2024 |
22.71
|
4,594,100 | 22.76 | 22.85 | 22.71 | 3,477,100 | 3,449,400 | 0.7 |
| 19/12/2024 |
22.66
|
15,028,500 | 22.90 | 22.95 | 22.66 | 580,100 | 432,797 | 3.5 |
| 18/12/2024 |
23.09
|
5,786,300 | 23.14 | 23.19 | 22.99 | 1,210,480 | 1,140,500 | 1.7 |
| 17/12/2024 |
23.09
|
5,387,400 | 23.28 | 23.28 | 23.04 | 3,849,600 | 3,577,700 | 6.6 |
| 16/12/2024 |
23.19
|
6,356,400 | 23.19 | 23.28 | 22.99 | 1,904,845 | 1,656,645 | -6.7 |
| 13/12/2024 |
23.23
|
11,020,400 | 23.19 | 23.42 | 22.99 | 896,800 | 174,280 | 5.4 |
| 12/12/2024 |
23.14
|
18,543,300 | 23.09 | 23.38 | 23.04 | 3,932,349 | 83,600 | 93.8 |
| 11/12/2024 |
23.04
|
10,341,200 | 22.95 | 23.19 | 22.90 | 3,150,900 | 529,300 | 63.4 |
| 10/12/2024 |
22.95
|
7,039,400 | 22.95 | 23.09 | 22.90 | 1,132,200 | 788,700 | 8.3 |
| 09/12/2024 |
23.04
|
7,597,400 | 22.99 | 23.19 | 22.85 | 306,100 | 30,250 | 6.7 |
| 06/12/2024 |
23.04
|
10,921,300 | 23.09 | 23.14 | 22.85 | 8,624,500 | 6,486,462 | 51.5 |
| 05/12/2024 |
23.09
|
14,188,900 | 22.37 | 23.09 | 22.28 | 1,920,300 | 260,000 | 39.2 |
| 04/12/2024 |
22.37
|
8,179,300 | 22.37 | 22.52 | 22.33 | 1,697,900 | 328,101 | 32.1 |
| 03/12/2024 |
22.57
|
8,333,300 | 22.57 | 22.66 | 22.37 | 500,534 | 535,000 | -0.8 |
| 02/12/2024 |
22.57
|
6,569,300 | 22.61 | 22.61 | 22.33 | 1,676,300 | 652,400 | 24.0 |
| 29/11/2024 |
22.52
|
8,447,400 | 22.42 | 22.52 | 22.28 | 2,099,235 | 3,440,224 | -31.5 |
| 28/11/2024 |
22.52
|
8,136,900 | 22.57 | 22.61 | 22.33 | 1,947,100 | 1,391,700 | 13.0 |
| 27/11/2024 |
22.42
|
6,388,200 | 22.42 | 22.52 | 22.28 | 4,593,301 | 4,040,700 | 12.9 |
| 26/11/2024 |
22.47
|
6,757,500 | 22.42 | 22.61 | 22.37 | 215,500 | 299,300 | -2.0 |
| 25/11/2024 |
22.42
|
7,187,600 | 22.42 | 22.52 | 22.33 | 946,700 | 652,300 | 6.9 |
| 22/11/2024 |
22.42
|
14,405,800 | 22.14 | 22.47 | 22.09 | 5,163,700 | 871,400 | 100.5 |
| 21/11/2024 |
22.14
|
11,213,000 | 21.75 | 22.14 | 21.56 | 3,868,600 | 2,136,400 | 39.7 |
| 20/11/2024 |
21.80
|
10,247,500 | 21.28 | 21.80 | 21.23 | 443,500 | 1,657,500 | -27.2 |
| 19/11/2024 |
21.37
|
6,936,100 | 21.52 | 21.52 | 21.18 | 243,100 | 1,008,100 | -17.1 |
| 18/11/2024 |
21.42
|
12,110,400 | 21.37 | 21.66 | 21.18 | 1,149,000 | 475,600 | 15.1 |
| 15/11/2024 |
21.42
|
14,453,100 | 21.75 | 21.75 | 21.37 | 285,300 | 2,447,900 | -48.8 |
| 14/11/2024 |
21.75
|
7,429,400 | 21.95 | 21.99 | 21.71 | 185,800 | 1,014,800 | -19.0 |
| 13/11/2024 |
22.09
|
13,323,900 | 21.95 | 22.09 | 21.66 | 1,604,600 | 1,989,681 | -8.7 |
| 12/11/2024 |
21.99
|
12,489,700 | 22.33 | 22.33 | 21.85 | 1,173,500 | 5,638,700 | -103.2 |
| 11/11/2024 |
22.14
|
15,357,300 | 22.61 | 22.61 | 21.99 | 360,400 | 3,667,800 | -76.7 |
| 08/11/2024 |
22.52
|
13,097,100 | 22.90 | 22.90 | 22.37 | 1,138,700 | 3,276,400 | -50.4 |
| 07/11/2024 |
22.76
|
8,601,500 | 23.04 | 23.04 | 22.76 | 2,457,800 | 757,300 | 40.8 |
| 06/11/2024 |
22.80
|
15,680,200 | 22.52 | 22.95 | 22.52 | 0 | 0 | 0 |
| 05/11/2024 |
22.37
|
9,921,800 | 22.42 | 22.57 | 22.37 | 2,935,400 | 83,800 | 67.2 |
| 04/11/2024 |
22.37
|
13,930,100 | 22.66 | 22.66 | 22.33 | 2,532,800 | 618,100 | 45.1 |
| 01/11/2024 |
22.61
|
14,550,800 | 22.76 | 22.90 | 22.61 | 6,459,900 | 799,000 | 134.8 |
| 31/10/2024 |
22.80
|
8,621,600 | 22.90 | 22.99 | 22.76 | 2,711,400 | 2,760,500 | -1.1 |