| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.30 | 1.02% | 5,186,300 | -64,300 | 0 |
29.30
29.80
29.80
|
|
2 tháng
(2026-03-05) |
0.30 | 1.02% | 12,230,100 | -19,800 | 3.4 |
28.55
30.80
29.80
|
|
3 tháng
(2026-02-03) |
-4.10 | -12.09% | 16,455,700 | -39,200 | 2.9 |
28.55
33.90
29.80
|
|
6 tháng
(2025-11-05) |
1.30 | 4.57% | 28,425,200 | 194,100 | 10.6 |
24.86
35.70
29.80
|
|
12 tháng
(2025-05-09) |
-1.89 | -5.96% | 46,425,200 | 161,400 | 9.9 |
24.86
35.70
29.80
|
|
24 tháng
(2024-05-14) |
2.58 | 9.50% | 73,349,600 | 202,749 | 11.1 |
24.86
35.70
29.80
|
|
36 tháng
(2023-05-22) |
7.52 | 33.78% | 107,201,800 | 174,849 | 10.6 |
20.76
35.70
29.80
|
|
60 tháng
(2021-05-31) |
14.71 | 97.54% | 135,549,700 | 179,683 | 10.4 |
13.44
35.70
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
29.85
|
102,300 | 29.94 | 29.94 | 29.85 | 0 | 0 | 0 |
| 13/02/2025 |
29.94
|
103,900 | 29.85 | 30.12 | 29.85 | 0 | 0 | 0 |
| 12/02/2025 |
29.85
|
88,200 | 30.12 | 30.12 | 29.85 | 1,700 | 0 | 0.1 |
| 11/02/2025 |
30.12
|
102,600 | 30.12 | 30.12 | 29.94 | 900 | 0 | 0.0 |
| 10/02/2025 |
30.48
|
105,700 | 30.57 | 30.57 | 30.48 | 0 | 0 | 0 |
| 07/02/2025 |
30.57
|
101,800 | 30.12 | 30.57 | 29.94 | 1,600 | 0 | 0.1 |
| 06/02/2025 |
30.84
|
218,600 | 30.30 | 30.84 | 29.94 | 2,000 | 0 | 0.1 |
| 05/02/2025 |
30.66
|
192,500 | 30.12 | 30.66 | 29.85 | 2,700 | 0 | 0.1 |
| 04/02/2025 |
30.48
|
108,800 | 29.85 | 30.48 | 29.67 | 900 | 0 | 0.0 |
| 03/02/2025 |
29.94
|
105,900 | 29.94 | 29.94 | 29.67 | 2,600 | 0 | 0.1 |
| 24/01/2025 |
29.94
|
109,600 | 29.94 | 30.03 | 29.85 | 0 | 0 | 0 |
| 23/01/2025 |
29.94
|
112,000 | 29.67 | 29.94 | 29.67 | 0 | 0 | 0 |
| 22/01/2025 |
29.94
|
109,700 | 30.03 | 30.03 | 29.94 | 0 | 0 | 0 |
| 21/01/2025 |
30.30
|
190,200 | 29.49 | 30.57 | 29.40 | 1,400 | 0 | 0.0 |
| 20/01/2025 |
30.30
|
176,700 | 29.49 | 30.57 | 29.49 | 0 | 5,500 | -0.2 |
| 17/01/2025 |
30.57
|
157,300 | 30.48 | 30.57 | 29.67 | 10,400 | 0 | 0.3 |
| 16/01/2025 |
30.48
|
282,500 | 29.22 | 30.48 | 29.13 | 1,500 | 0 | 0.0 |
| 15/01/2025 |
30.48
|
66,000 | 30.12 | 30.48 | 30.12 | 0 | 0 | 0 |
| 14/01/2025 |
30.57
|
262,600 | 30.39 | 30.57 | 30.39 | 18 | 0 | 0 |
| 13/01/2025 |
30.03
|
311,000 | 29.67 | 30.12 | 29.44 | 0 | 1,000 | -0.0 |
| 10/01/2025 |
30.03
|
223,600 | 29.13 | 30.07 | 29.13 | 100 | 800 | -0.0 |
| 09/01/2025 |
29.17
|
223,700 | 29.26 | 29.58 | 28.14 | 5,900 | 1,800 | 0.1 |
| 08/01/2025 |
29.58
|
86,200 | 28.77 | 29.58 | 28.27 | 0 | 2,100 | -0.1 |
| 07/01/2025 |
30.12
|
71,800 | 28.86 | 30.12 | 27.82 | 0 | 2,200 | -0.1 |
| 06/01/2025 |
28.86
|
65,000 | 27.87 | 29.04 | 27.87 | 0 | 1,800 | -0.1 |
| 03/01/2025 |
28.90
|
62,600 | 28.95 | 28.95 | 28.77 | 0 | 600 | -0.0 |
| 02/01/2025 |
29.49
|
76,400 | 29.89 | 29.98 | 29.49 | 0 | 100 | -0.0 |
| 31/12/2024 |
29.49
|
51,400 | 29.76 | 29.85 | 29.49 | 0 | 0 | 0 |
| 30/12/2024 |
29.76
|
77,400 | 30.12 | 30.12 | 29.58 | 1,100 | 0 | 0.0 |
| 27/12/2024 |
30.12
|
72,000 | 29.67 | 30.12 | 29.67 | 0 | 3,500 | -0.1 |
| 26/12/2024 |
30.21
|
141,900 | 30.03 | 30.21 | 29.67 | 900 | 0 | 0.0 |
| 25/12/2024 |
30.03
|
130,700 | 29.67 | 30.03 | 29.67 | 900 | 400 | 0.0 |
| 24/12/2024 |
29.67
|
112,000 | 29.94 | 30.12 | 29.67 | 0 | 0 | 0 |
| 23/12/2024 |
29.94
|
114,100 | 29.85 | 29.94 | 29.67 | 0 | 1,900 | -0.1 |
| 20/12/2024 |
29.85
|
105,400 | 29.40 | 29.85 | 29.26 | 0 | 1,500 | -0.0 |
| 19/12/2024 |
29.40
|
114,000 | 29.58 | 29.94 | 29.40 | 200 | 300 | -0.0 |
| 18/12/2024 |
29.58
|
60,800 | 29.49 | 29.58 | 29.40 | 0 | 0 | 0 |
| 17/12/2024 |
29.49
|
106,700 | 29.44 | 29.49 | 29.13 | 6,700 | 0 | 0.2 |
| 16/12/2024 |
29.94
|
80,200 | 29.94 | 30.30 | 29.67 | 0 | 0 | 0 |
| 13/12/2024 |
29.94
|
102,300 | 29.85 | 29.94 | 29.67 | 0 | 0 | 0 |
| 12/12/2024 |
29.94
|
97,900 | 29.67 | 29.94 | 29.08 | 3,500 | 1,700 | 0.1 |
| 11/12/2024 |
29.94
|
108,800 | 29.67 | 30.48 | 29.67 | 0 | 0 | 0 |
| 10/12/2024 |
29.85
|
64,500 | 29.58 | 29.85 | 29.58 | 100 | 200 | -0.0 |
| 09/12/2024 |
29.58
|
94,800 | 29.13 | 29.58 | 29.08 | 1,700 | 6,800 | -0.2 |
| 06/12/2024 |
29.49
|
98,000 | 29.22 | 30.30 | 29.08 | 600 | 300 | 0.0 |
| 05/12/2024 |
29.85
|
96,900 | 29.08 | 29.85 | 29.08 | 0 | 300 | -0.0 |
| 04/12/2024 |
29.94
|
97,500 | 29.04 | 30.39 | 28.63 | 100 | 22,000 | -0.7 |
| 03/12/2024 |
29.89
|
88,800 | 30.39 | 30.39 | 29.67 | 0 | 0 | 0 |
| 02/12/2024 |
30.93
|
84,200 | 31.02 | 31.20 | 29.67 | 1,700 | 800 | 0.0 |
| 29/11/2024 |
31.02
|
133,100 | 30.75 | 31.02 | 29.58 | 23,900 | 600 | 0.8 |
| 28/11/2024 |
31.02
|
106,000 | 30.66 | 31.02 | 30.52 | 500 | 0 | 0.0 |
| 27/11/2024 |
30.84
|
106,500 | 30.66 | 30.84 | 30.43 | 0 | 200 | -0.0 |
| 26/11/2024 |
30.75
|
122,400 | 31.15 | 31.15 | 29.40 | 10,900 | 0 | 0.4 |
| 25/11/2024 |
30.48
|
91,100 | 30.39 | 31.02 | 30.12 | 300 | 2,500 | -0.1 |
| 22/11/2024 |
30.39
|
104,400 | 30.12 | 30.39 | 29.89 | 0 | 900 | -0.0 |
| 21/11/2024 |
30.12
|
91,500 | 29.31 | 30.12 | 29.31 | 300 | 0 | 0.0 |
| 20/11/2024 |
30.03
|
102,800 | 29.94 | 30.48 | 29.22 | 0 | 400 | -0.0 |
| 19/11/2024 |
29.98
|
101,700 | 29.67 | 29.98 | 29.67 | 0 | 600 | -0.0 |
| 18/11/2024 |
29.98
|
99,100 | 29.67 | 30.03 | 28.95 | 2,200 | 4,900 | -0.1 |
| 15/11/2024 |
29.67
|
85,000 | 29.49 | 29.67 | 29.49 | 0 | 6,400 | -0.2 |
| 14/11/2024 |
30.03
|
90,800 | 29.76 | 30.03 | 29.49 | 0 | 1,900 | -0.1 |
| 13/11/2024 |
30.03
|
95,900 | 30.39 | 30.39 | 29.22 | 100 | 5,200 | -0.2 |
| 12/11/2024 |
30.48
|
96,900 | 28.86 | 30.48 | 28.81 | 0 | 3,100 | -0.1 |
| 11/11/2024 |
30.57
|
110,100 | 29.94 | 30.84 | 29.40 | 100 | 3,700 | -0.1 |
| 08/11/2024 |
30.30
|
217,800 | 30.12 | 30.39 | 29.85 | 0 | 1,200 | -0.0 |
| 07/11/2024 |
30.48
|
203,300 | 30.48 | 30.48 | 30.30 | 0 | 1,200 | -0.0 |
| 06/11/2024 |
30.48
|
93,200 | 30.39 | 30.66 | 30.39 | 0 | 0 | 0 |
| 05/11/2024 |
30.39
|
20,000 | 30.39 | 30.39 | 30.39 | 0 | 0 | 0 |
| 04/11/2024 |
30.39
|
80,700 | 30.12 | 30.57 | 29.85 | 400 | 400 | -0.0 |
| 01/11/2024 |
30.57
|
80,200 | 30.66 | 31.38 | 30.57 | 0 | 0 | 0 |
| 31/10/2024 |
30.66
|
33,600 | 30.57 | 30.66 | 30.34 | 1,100 | 0 | 0.0 |
| 30/10/2024 |
30.57
|
60,500 | 30.12 | 30.57 | 29.94 | 400 | 0 | 0.0 |
| 29/10/2024 |
30.48
|
82,100 | 30.48 | 31.91 | 30.48 | 0 | 1,600 | -0.1 |
| 28/10/2024 |
30.48
|
117,900 | 30.93 | 31.02 | 30.48 | 0 | 100 | -0.0 |
| 25/10/2024 |
30.93
|
46,500 | 30.39 | 31.02 | 29.85 | 200 | 100 | 0.0 |
| 24/10/2024 |
31.74
|
111,400 | 31.47 | 31.91 | 30.30 | 400 | 1,100 | -0.0 |
| 23/10/2024 |
30.93
|
124,200 | 30.57 | 30.93 | 30.12 | 15,900 | 0 | 0.5 |
| 22/10/2024 |
30.93
|
106,700 | 30.12 | 30.93 | 29.31 | 3,600 | 0 | 0.1 |
| 21/10/2024 |
31.02
|
116,600 | 31.02 | 31.91 | 30.57 | 2,200 | 0 | 0.1 |
| 18/10/2024 |
31.02
|
272,900 | 30.57 | 31.06 | 30.21 | 19,500 | 0 | 0.7 |
| 17/10/2024 |
31.02
|
283,700 | 29.94 | 31.87 | 29.94 | 7,100 | 200 | 0.2 |
| 16/10/2024 |
30.39
|
103,500 | 30.57 | 30.57 | 30.07 | 1,100 | 1,100 | 0.0 |
| 15/10/2024 |
30.57
|
268,700 | 30.12 | 32.09 | 30.07 | 0 | 100 | -0.0 |
| 14/10/2024 |
30.07
|
106,100 | 30.12 | 30.12 | 30.03 | 700 | 1,000 | -0.0 |
| 11/10/2024 |
30.12
|
109,300 | 30.12 | 31.02 | 29.76 | 0 | 2,500 | -0.1 |
| 10/10/2024 |
30.07
|
84,800 | 30.57 | 31.74 | 30.03 | 0 | 6,400 | -0.2 |
| 09/10/2024 |
30.12
|
99,700 | 30.57 | 31.02 | 30.12 | 0 | 1,000 | -0.0 |
| 08/10/2024 |
30.75
|
98,600 | 29.94 | 32.18 | 29.76 | 2,400 | 5,700 | -0.1 |
| 07/10/2024 |
30.39
|
83,400 | 30.30 | 32.54 | 29.67 | 100 | 7,500 | -0.2 |
| 04/10/2024 |
30.66
|
62,500 | 30.48 | 30.70 | 30.48 | 0 | 1,800 | -0.1 |
| 03/10/2024 |
31.06
|
85,800 | 31.20 | 31.91 | 30.97 | 0 | 200 | -0.0 |
| 02/10/2024 |
31.20
|
80,800 | 31.20 | 31.29 | 31.02 | 0 | 3,400 | -0.1 |
| 01/10/2024 |
31.47
|
74,300 | 30.48 | 31.91 | 30.48 | 1,200 | 2,500 | -0.0 |
| 30/09/2024 |
32.50
|
38,800 | 31.74 | 32.50 | 31.74 | 0 | 200 | -0.0 |
| 27/09/2024 |
31.74
|
46,100 | 31.83 | 31.91 | 31.74 | 0 | 0 | 0 |
| 26/09/2024 |
31.83
|
75,200 | 31.74 | 32.18 | 31.74 | 0 | 0 | 0 |
| 25/09/2024 |
31.65
|
62,500 | 31.74 | 31.74 | 29.94 | 1,000 | 5,800 | -0.2 |
| 24/09/2024 |
31.91
|
101,300 | 32.63 | 32.63 | 31.74 | 800 | 0 | 0.0 |
| 23/09/2024 |
31.74
|
105,200 | 31.96 | 32.00 | 31.74 | 0 | 900 | -0.0 |
| 20/09/2024 |
31.96
|
93,500 | 30.57 | 32.00 | 29.94 | 100 | 400 | -0.0 |