| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
129.80 | 244.91% | 1,354,600 | -6,780 | 0 |
53
201
201
|
|
2 tháng
(2026-04-20) |
151.40 | 482.17% | 1,697,500 | -31,980 | 0 |
31.20
201
201
|
|
3 tháng
(2026-03-19) |
151.20 | 478.48% | 1,827,300 | -31,680 | -0.0 |
30.70
201
201
|
|
6 tháng
(2025-12-19) |
152.60 | 505.30% | 2,115,700 | -35,980 | -0.1 |
30
201
201
|
|
12 tháng
(2025-06-23) |
155 | 557.55% | 4,475,900 | -138,480 | -3.0 |
25.40
201
201
|
|
24 tháng
(2024-06-27) |
147.80 | 422.29% | 12,437,044 | -171,201 | -4.1 |
25
201
201
|
|
36 tháng
(2023-07-03) |
146.53 | 403.96% | 17,966,266 | -1,939,492 | -67.6 |
25
201
201
|
|
60 tháng
(2021-07-13) |
-2.11 | -1.14% | 141,416,931 | -2,494,572 | 347.7 |
25
251.82
201
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
30.50
|
66,600 | 30.30 | 30.80 | 29.80 | 0 | 100 | -0.0 |
| 31/03/2025 |
30
|
420,100 | 32 | 32 | 29.60 | 100 | 100 | -0.0 |
| 28/03/2025 |
32
|
111,400 | 32.50 | 33 | 31.70 | 0 | 2,861 | -0.1 |
| 27/03/2025 |
32.50
|
88,500 | 32.60 | 33 | 32 | 0 | 0 | 0 |
| 26/03/2025 |
32.50
|
987,400 | 34.50 | 35 | 31.30 | 100 | 0 | 0.0 |
| 25/03/2025 |
34.50
|
437,300 | 36.50 | 37 | 34.40 | 0 | 800 | -0.0 |
| 24/03/2025 |
36.20
|
239,100 | 37.50 | 37.60 | 35.50 | 0 | 2,530 | -0.1 |
| 21/03/2025 |
37.50
|
305,100 | 37.60 | 38.10 | 36.20 | 0 | 2,791 | -0.1 |
| 20/03/2025 |
37.50
|
373,900 | 39.10 | 39.30 | 37.50 | 1,100 | 1,619 | -0.0 |
| 19/03/2025 |
39.10
|
945,900 | 38.90 | 40.50 | 38.90 | 100 | 500 | -0.0 |
| 18/03/2025 |
38.90
|
426,900 | 38.40 | 39.20 | 38.40 | 0 | 100 | -0.0 |
| 17/03/2025 |
38.30
|
1,343,000 | 37.50 | 38.60 | 37.50 | 0 | 335 | 0 |
| 14/03/2025 |
37.40
|
500,900 | 37 | 38 | 37 | 0 | 100 | -0.0 |
| 13/03/2025 |
36.80
|
157,100 | 36.40 | 37.50 | 36.40 | 100 | 1,458 | -0.1 |
| 12/03/2025 |
36.20
|
500 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
| 11/03/2025 |
36.10
|
200 | 36.20 | 36.20 | 36.10 | 0 | 0 | 0 |
| 10/03/2025 |
36.30
|
200 | 36.50 | 36.50 | 36.30 | 0 | 0 | 0 |
| 07/03/2025 |
36.30
|
300 | 36.40 | 36.40 | 36.30 | 0 | 0 | 0 |
| 06/03/2025 |
36.20
|
400 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
| 05/03/2025 |
36.10
|
300 | 36.20 | 36.20 | 36.10 | 0 | 0 | 0 |
| 04/03/2025 |
36
|
1,500 | 36.10 | 36.10 | 36 | 0 | 0 | 0 |
| 03/03/2025 |
36.30
|
1,600 | 36.20 | 36.40 | 36.10 | 0 | 0 | 0 |
| 28/02/2025 |
36.20
|
300 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
| 27/02/2025 |
36.10
|
200 | 36.20 | 36.20 | 36.10 | 0 | 0 | 0 |
| 26/02/2025 |
36
|
1,200 | 36.30 | 36.30 | 36 | 0 | 0 | 0 |
| 25/02/2025 |
36.20
|
200 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
| 24/02/2025 |
36.10
|
200 | 36.20 | 36.20 | 36.10 | 0 | 0 | 0 |
| 21/02/2025 |
36
|
200 | 36 | 36 | 36 | 0 | 0 | 0 |
| 20/02/2025 |
36.10
|
1,400 | 36.30 | 36.30 | 36.10 | 0 | 0 | 0 |
| 19/02/2025 |
36.10
|
200 | 36.30 | 36.30 | 36.10 | 0 | 0 | 0 |
| 18/02/2025 |
36.10
|
1,500 | 36.30 | 36.30 | 36.10 | 0 | 0 | 0 |
| 17/02/2025 |
36.20
|
2,200 | 36.40 | 36.40 | 36.10 | 0 | 100 | -0.0 |
| 14/02/2025 |
36.20
|
1,800 | 36.30 | 36.40 | 36.20 | 0 | 100 | -0.0 |
| 13/02/2025 |
36.10
|
500 | 36.20 | 36.20 | 36.10 | 0 | 0 | 0 |
| 12/02/2025 |
36
|
1,081 | 36.10 | 36.10 | 36 | 0 | 0 | 0 |
| 11/02/2025 |
36
|
400 | 36 | 36 | 36 | 0 | 0 | 0 |
| 10/02/2025 |
35.80
|
7,777 | 36.40 | 36.40 | 35.30 | 0 | 400 | -0.0 |
| 07/02/2025 |
36.20
|
400 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
| 06/02/2025 |
36.10
|
1,500 | 36.10 | 36.20 | 36.10 | 0 | 0 | 0 |
| 05/02/2025 |
36.20
|
700 | 36.30 | 36.30 | 36.10 | 0 | 0 | 0 |
| 04/02/2025 |
36.10
|
1,100 | 36.20 | 36.20 | 36 | 0 | 0 | 0 |
| 03/02/2025 |
36
|
1,800 | 36.20 | 36.20 | 36 | 0 | 0 | 0 |
| 24/01/2025 |
36
|
200 | 35.90 | 36 | 35.90 | 0 | 0 | 0 |
| 23/01/2025 |
35.90
|
1,400 | 35.90 | 36 | 35.90 | 0 | 0 | 0 |
| 22/01/2025 |
35.90
|
2,205 | 36 | 36 | 35.90 | 0 | 0 | 0 |
| 21/01/2025 |
35.80
|
3,000 | 36 | 36 | 35.70 | 0 | 100 | -0.0 |
| 20/01/2025 |
35.90
|
1,260 | 36.10 | 36.10 | 35.90 | 0 | 0 | 0 |
| 17/01/2025 |
35.90
|
1,200 | 35.90 | 35.90 | 35.80 | 0 | 0 | 0 |
| 16/01/2025 |
35.70
|
1,200 | 35.90 | 35.90 | 35.70 | 0 | 0 | 0 |
| 15/01/2025 |
35.80
|
200 | 35.90 | 35.90 | 35.80 | 0 | 0 | 0 |
| 14/01/2025 |
35.70
|
700 | 35.90 | 35.90 | 35.70 | 0 | 0 | 0 |
| 13/01/2025 |
35.70
|
500 | 35.90 | 36 | 35.70 | 0 | 0 | 0 |
| 10/01/2025 |
35.80
|
700 | 36 | 36 | 35.80 | 0 | 0 | 0 |
| 09/01/2025 |
35.80
|
700 | 35.90 | 35.90 | 35.80 | 0 | 0 | 0 |
| 08/01/2025 |
35.70
|
200 | 35.90 | 35.90 | 35.70 | 0 | 0 | 0 |
| 07/01/2025 |
35.80
|
500 | 35.90 | 35.90 | 35.80 | 0 | 0 | 0 |
| 06/01/2025 |
35.70
|
1,300 | 35.90 | 35.90 | 35.70 | 0 | 0 | 0 |
| 03/01/2025 |
35.70
|
218 | 35.80 | 35.80 | 35.70 | 0 | 0 | 0 |
| 02/01/2025 |
35.60
|
200 | 35.80 | 35.80 | 35.60 | 0 | 0 | 0 |
| 31/12/2024 |
35.50
|
4,101 | 35.50 | 35.50 | 35.30 | 0 | 0 | 0 |
| 30/12/2024 |
35.50
|
3,400 | 35.80 | 35.80 | 35.40 | 0 | 100 | -0.0 |
| 27/12/2024 |
35.60
|
800 | 35.50 | 35.70 | 35.50 | 0 | 0 | 0 |
| 26/12/2024 |
35.50
|
3,300 | 35.40 | 35.70 | 35.40 | 0 | 0 | 0 |
| 25/12/2024 |
35.40
|
1,200 | 35.20 | 35.50 | 35.20 | 0 | 0 | 0 |
| 24/12/2024 |
35.20
|
3,520 | 35.40 | 35.40 | 35.10 | 0 | 0 | 0 |
| 23/12/2024 |
35.30
|
2,700 | 35.50 | 35.50 | 35.30 | 0 | 100 | -0.0 |
| 20/12/2024 |
35.50
|
1,000 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
| 19/12/2024 |
35.60
|
630 | 35.70 | 35.70 | 35.50 | 0 | 0 | 0 |
| 18/12/2024 |
35.50
|
3,400 | 35.80 | 36 | 35.50 | 0 | 100 | -0.0 |
| 17/12/2024 |
35.70
|
600 | 35.80 | 35.80 | 35.70 | 0 | 0 | 0 |
| 16/12/2024 |
35.80
|
601 | 36 | 36 | 35.80 | 0 | 0 | 0 |
| 13/12/2024 |
35.80
|
700 | 35.90 | 35.90 | 35.80 | 0 | 0 | 0 |
| 12/12/2024 |
35.70
|
600 | 35.80 | 35.80 | 35.60 | 0 | 0 | 0 |
| 11/12/2024 |
35.60
|
300 | 35.40 | 35.70 | 35.40 | 0 | 0 | 0 |
| 10/12/2024 |
35.50
|
100 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
| 09/12/2024 |
35.50
|
3,600 | 35.80 | 35.80 | 35.50 | 0 | 0 | 0 |
| 06/12/2024 |
35.70
|
2,100 | 35.80 | 36 | 35.70 | 0 | 0 | 0 |
| 05/12/2024 |
35.80
|
200 | 35.60 | 35.80 | 35.60 | 0 | 0 | 0 |
| 04/12/2024 |
35.70
|
380 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 |
| 03/12/2024 |
35.70
|
2,200 | 35.80 | 35.90 | 35.70 | 0 | 100 | -0.0 |
| 02/12/2024 |
35.80
|
3,120 | 36.10 | 36.10 | 35.80 | 0 | 0 | 0 |
| 29/11/2024 |
35.90
|
2,900 | 36 | 36.10 | 35.90 | 0 | 0 | 0 |
| 28/11/2024 |
36
|
1,590 | 36.10 | 36.10 | 35.90 | 0 | 0 | 0 |
| 27/11/2024 |
35.90
|
920 | 36.10 | 36.10 | 35.90 | 0 | 0 | 0 |
| 26/11/2024 |
35.90
|
420 | 35.70 | 35.90 | 35.70 | 0 | 0 | 0 |
| 25/11/2024 |
35.70
|
100 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 |
| 22/11/2024 |
35.50
|
1,000 | 35.70 | 35.70 | 35.50 | 0 | 0 | 0 |
| 21/11/2024 |
35.50
|
1,320 | 35.80 | 35.80 | 35.50 | 0 | 200 | -0.0 |
| 20/11/2024 |
35.60
|
1,220 | 35.70 | 35.70 | 35.60 | 0 | 0 | 0 |
| 19/11/2024 |
35.60
|
1,800 | 35.50 | 35.70 | 35.50 | 0 | 0 | 0 |
| 18/11/2024 |
35.50
|
3,601 | 35.60 | 35.60 | 35.40 | 0 | 100 | -0.0 |
| 15/11/2024 |
35.60
|
3,421 | 35.50 | 35.60 | 35.50 | 0 | 100 | -0.0 |
| 14/11/2024 |
35.50
|
1,520 | 35.40 | 35.60 | 35.40 | 0 | 0 | 0 |
| 13/11/2024 |
35.40
|
2,800 | 35.50 | 35.70 | 35.40 | 0 | 100 | -0.0 |
| 12/11/2024 |
35.50
|
2,400 | 35.60 | 35.60 | 35.50 | 0 | 0 | 0 |
| 11/11/2024 |
35.50
|
1,020 | 35.40 | 35.60 | 35.40 | 0 | 0 | 0 |
| 08/11/2024 |
35.40
|
420 | 35.30 | 35.50 | 35.30 | 0 | 0 | 0 |
| 07/11/2024 |
35.30
|
1,455 | 35.50 | 35.50 | 35.30 | 0 | 245 | -0.0 |
| 06/11/2024 |
35.30
|
218 | 35.50 | 35.50 | 35.30 | 0 | 0 | 0 |
| 05/11/2024 |
35.30
|
320 | 35.10 | 35.30 | 35.10 | 0 | 0 | 0 |