| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
8 | 13.38% | 30,141,900 | 195,100 | 20.8 |
56.80
76
69
|
|
2 tháng
(2025-11-28) |
15.70 | 30.13% | 40,573,000 | -814,100 | -32.7 |
51.50
76
69
|
|
3 tháng
(2025-10-29) |
18.55 | 37.65% | 51,113,400 | -1,479,700 | -68.8 |
49.25
76
69
|
|
6 tháng
(2025-07-31) |
19.48 | 40.31% | 91,527,700 | -3,093,731 | -150.3 |
46.21
76
69
|
|
12 tháng
(2025-02-03) |
17.96 | 36.03% | 169,270,800 | 2,225,602 | 84.3 |
38.36
76
69
|
|
24 tháng
(2024-02-07) |
28.30 | 71.66% | 319,141,000 | 1,718,528 | 54.4 |
36.91
76
69
|
|
36 tháng
(2023-02-13) |
22.41 | 49.36% | 450,796,500 | -2,034,353 | -111.4 |
36.41
76
69
|
|
60 tháng
(2021-02-22) |
14.92 | 28.21% | 1,024,385,800 | -7,188,314 | -500.6 |
36.41
76
69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
42.66
|
896,400 | 43.28 | 43.72 | 41.51 | 30,000 | 15,800 | 0.6 |
| 21/06/2024 |
43.28
|
584,900 | 43.24 | 43.91 | 43.24 | 10,900 | 209,800 | -9.0 |
| 20/06/2024 |
43.38
|
726,500 | 43.91 | 44.29 | 43.14 | 13,700 | 65,700 | -2.4 |
| 19/06/2024 |
43.91
|
503,200 | 43.62 | 44.10 | 43.33 | 14,900 | 12,900 | 0.1 |
| 18/06/2024 |
43.52
|
756,500 | 43.33 | 43.67 | 42.66 | 80,500 | 15,700 | 2.9 |
| 17/06/2024 |
42.47
|
601,700 | 42.66 | 43.04 | 42.28 | 29,900 | 26,600 | 0.1 |
| 14/06/2024 |
42.66
|
707,900 | 43.81 | 44.34 | 42.66 | 78,300 | 72,000 | 0.3 |
| 13/06/2024 |
43.86
|
1,345,200 | 44.34 | 44.48 | 43.57 | 36,100 | 46,100 | -0.5 |
| 12/06/2024 |
44.29
|
559,700 | 43.38 | 44.58 | 43.33 | 38,600 | 28,300 | 0.5 |
| 11/06/2024 |
43.76
|
1,025,700 | 44.39 | 44.58 | 43.43 | 20,100 | 109,130 | -4.1 |
| 10/06/2024 |
44.39
|
1,126,800 | 44.82 | 45.15 | 44.34 | 33,100 | 69,760 | -1.7 |
| 07/06/2024 |
44.48
|
829,000 | 44.87 | 45.44 | 44.05 | 13,300 | 31,320 | -0.8 |
| 06/06/2024 |
44.58
|
916,400 | 45.30 | 45.87 | 44.58 | 5,105 | 112,600 | -5.1 |
| 05/06/2024 |
45.30
|
2,402,500 | 44.00 | 46.30 | 44.00 | 106,800 | 280,900 | -8.4 |
| 04/06/2024 |
43.96
|
997,300 | 43.62 | 44.48 | 43.33 | 45,100 | 91,900 | -2.1 |
| 03/06/2024 |
43.48
|
659,300 | 43.72 | 44.39 | 43.14 | 60,100 | 49,600 | 0.5 |
| 31/05/2024 |
43.00
|
922,900 | 43.14 | 44.48 | 43.00 | 37,400 | 58,300 | -1.0 |
| 30/05/2024 |
43.14
|
1,906,600 | 43.62 | 43.62 | 42.47 | 156,800 | 46,100 | 5.0 |
| 29/05/2024 |
43.72
|
1,257,800 | 45.25 | 45.25 | 43.62 | 42,500 | 75,700 | -1.6 |
| 28/05/2024 |
45.06
|
1,528,300 | 44.53 | 45.39 | 43.96 | 37,200 | 35,600 | 0.1 |
| 27/05/2024 |
44.48
|
2,540,600 | 42.76 | 44.96 | 42.76 | 15,000 | 42,400 | -1.2 |
| 24/05/2024 |
42.76
|
1,772,000 | 43.14 | 44.10 | 41.94 | 311,800 | 129,500 | 8.1 |
| 23/05/2024 |
42.76
|
2,686,300 | 39.88 | 42.76 | 39.83 | 176,700 | 324,700 | -6.4 |
| 22/05/2024 |
39.98
|
482,800 | 40.55 | 40.65 | 39.88 | 73,500 | 33,600 | 1.7 |
| 21/05/2024 |
40.41
|
658,000 | 40.65 | 41.13 | 40.02 | 88,300 | 39,800 | 2.1 |
| 20/05/2024 |
40.60
|
1,061,000 | 39.78 | 40.89 | 39.26 | 197,700 | 121,100 | 3.2 |
| 17/05/2024 |
39.16
|
286,900 | 39.11 | 39.21 | 38.87 | 48,463 | 4,500 | 1.8 |
| 16/05/2024 |
39.11
|
193,900 | 39.31 | 39.31 | 38.97 | 28,200 | 21,800 | 0.3 |
| 15/05/2024 |
38.87
|
185,400 | 38.68 | 39.02 | 38.68 | 29,000 | 62,200 | -1.3 |
| 14/05/2024 |
38.73
|
162,600 | 38.78 | 39.07 | 38.44 | 22,500 | 39,200 | -0.7 |
| 13/05/2024 |
38.78
|
145,900 | 39.02 | 39.50 | 38.78 | 5,600 | 23,800 | -0.7 |
| 10/05/2024 |
39.02
|
244,000 | 39.21 | 39.78 | 38.87 | 5,900 | 17,200 | -0.5 |
| 09/05/2024 |
39.26
|
235,600 | 39.59 | 39.78 | 38.92 | 30,800 | 6,200 | 1.0 |
| 08/05/2024 |
39.40
|
332,400 | 39.26 | 39.83 | 39.11 | 23,000 | 9,100 | 0.6 |
| 07/05/2024 |
39.69
|
596,900 | 38.87 | 39.83 | 38.87 | 17,100 | 31,200 | -0.6 |
| 06/05/2024 |
38.87
|
246,300 | 38.39 | 38.87 | 38.35 | 44,300 | 9,900 | 1.4 |
| 03/05/2024 |
38.35
|
297,400 | 38.44 | 39.02 | 38.30 | 12,500 | 14,400 | -0.1 |
| 02/05/2024 |
38.44
|
359,200 | 37.82 | 38.83 | 37.82 | 14,700 | 93,000 | -3.1 |
| 26/04/2024 |
37.82
|
303,900 | 37.58 | 37.82 | 37.29 | 21,300 | 11,200 | 0.4 |
| 25/04/2024 |
37.68
|
154,300 | 37.82 | 38.06 | 37.58 | 10,900 | 15,900 | -0.2 |
| 24/04/2024 |
37.96
|
239,800 | 37.63 | 38.01 | 37.44 | 6,600 | 30,200 | -0.9 |
| 23/04/2024 |
37.63
|
209,900 | 37.96 | 37.96 | 37.29 | 22,500 | 50,600 | -1.1 |
| 22/04/2024 |
37.96
|
446,700 | 37.87 | 38.39 | 36.96 | 208,800 | 18,100 | 7.6 |
| 19/04/2024 |
36.91
|
606,400 | 37.00 | 37.34 | 36.62 | 213,600 | 166,100 | 1.8 |
| 17/04/2024 |
37.00
|
779,300 | 37.82 | 38.35 | 36.96 | 104,600 | 379,800 | -10.8 |
| 16/04/2024 |
37.72
|
618,000 | 38.25 | 38.35 | 37.58 | 23,100 | 17,600 | 0.2 |
| 15/04/2024 |
38.06
|
405,000 | 40.07 | 40.07 | 37.87 | 15,700 | 22,300 | -0.3 |
| 12/04/2024 |
40.17
|
132,400 | 40.07 | 40.17 | 39.59 | 12,000 | 3,800 | 0.3 |
| 11/04/2024 |
39.74
|
173,600 | 39.83 | 39.83 | 39.55 | 18,800 | 20,000 | -0.0 |
| 10/04/2024 |
39.83
|
233,000 | 39.83 | 40.12 | 39.78 | 43,600 | 11,200 | 1.3 |
| 09/04/2024 |
39.83
|
302,900 | 39.98 | 40.22 | 39.59 | 73,700 | 24,800 | 2.0 |
| 08/04/2024 |
39.83
|
323,700 | 39.98 | 40.26 | 39.74 | 13,700 | 11,600 | 0.1 |
| 05/04/2024 |
39.98
|
274,700 | 40.17 | 40.26 | 39.98 | 19,800 | 3,400 | 0.7 |
| 04/04/2024 |
40.36
|
199,200 | 40.60 | 40.84 | 40.26 | 14,800 | 3,200 | 0.5 |
| 03/04/2024 |
40.55
|
273,000 | 40.65 | 41.17 | 40.26 | 6,100 | 59,200 | -2.3 |
| 02/04/2024 |
40.65
|
486,000 | 40.65 | 40.65 | 40.17 | 6,900 | 53,300 | -2.0 |
| 01/04/2024 |
40.65
|
268,000 | 41.03 | 41.17 | 40.60 | 19,400 | 45,900 | -1.1 |
| 29/03/2024 |
40.98
|
526,100 | 41.61 | 41.61 | 40.89 | 8,000 | 45,300 | -1.6 |
| 28/03/2024 |
41.51
|
389,700 | 41.51 | 41.75 | 41.41 | 3,100 | 44,500 | -1.8 |
| 27/03/2024 |
41.51
|
546,900 | 41.13 | 41.51 | 40.94 | 110,800 | 97,100 | 0.6 |
| 26/03/2024 |
41.13
|
297,100 | 41.27 | 41.27 | 40.89 | 3,200 | 66,700 | -2.7 |
| 25/03/2024 |
41.03
|
728,400 | 40.74 | 41.51 | 40.65 | 15,400 | 66,900 | -2.2 |
| 22/03/2024 |
40.74
|
439,900 | 41.17 | 41.17 | 40.60 | 23,200 | 80,500 | -2.4 |
| 21/03/2024 |
41.03
|
492,200 | 40.79 | 41.13 | 40.70 | 3,900 | 17,100 | -0.6 |
| 20/03/2024 |
40.50
|
280,700 | 40.31 | 40.65 | 40.07 | 5,700 | 25,000 | -0.8 |
| 19/03/2024 |
40.26
|
195,700 | 40.26 | 40.60 | 40.17 | 4,600 | 21,900 | -0.7 |
| 18/03/2024 |
40.26
|
900,900 | 41.32 | 41.61 | 39.78 | 26,500 | 22,900 | 0.1 |
| 15/03/2024 |
41.32
|
793,000 | 41.70 | 42.04 | 41.17 | 47,000 | 164,000 | -5.0 |
| 14/03/2024 |
41.85
|
582,300 | 42.18 | 42.18 | 41.75 | 211,900 | 69,300 | 6.2 |
| 13/03/2024 |
42.18
|
579,300 | 41.65 | 42.18 | 41.46 | 46,300 | 111,900 | -2.8 |
| 12/03/2024 |
41.61
|
889,900 | 41.56 | 41.70 | 41.22 | 235,900 | 14,800 | 9.6 |
| 11/03/2024 |
41.56
|
874,200 | 42.61 | 42.66 | 41.41 | 31,800 | 60,500 | -1.3 |
| 08/03/2024 |
42.61
|
1,514,100 | 43.43 | 43.67 | 42.47 | 236,103 | 102,100 | 6.0 |
| 07/03/2024 |
43.04
|
1,673,700 | 41.56 | 43.04 | 41.46 | 23,100 | 96,510 | -3.2 |
| 06/03/2024 |
41.61
|
598,400 | 41.80 | 42.37 | 41.46 | 17,503 | 17,930 | -0.0 |
| 05/03/2024 |
41.51
|
491,900 | 41.22 | 41.65 | 41.13 | 14,100 | 16,630 | -0.1 |
| 04/03/2024 |
41.41
|
804,100 | 40.98 | 41.56 | 40.98 | 16,100 | 29,864 | -0.6 |
| 01/03/2024 |
41.03
|
399,700 | 41.08 | 41.41 | 40.94 | 11,100 | 2,500 | 0.4 |
| 29/02/2024 |
41.13
|
673,800 | 40.94 | 41.51 | 40.94 | 75,710 | 43,290 | 1.4 |
| 28/02/2024 |
40.70
|
390,700 | 40.70 | 40.79 | 40.41 | 9,300 | 10,300 | -0.0 |
| 27/02/2024 |
40.70
|
290,100 | 40.36 | 40.74 | 40.36 | 18,900 | 22,670 | -0.2 |
| 26/02/2024 |
40.31
|
353,400 | 40.22 | 40.50 | 40.17 | 12,000 | 32,350 | -0.9 |
| 23/02/2024 |
40.22
|
627,200 | 40.50 | 41.08 | 40.12 | 12,700 | 12,800 | -0.0 |
| 22/02/2024 |
40.41
|
400,600 | 40.79 | 40.84 | 40.41 | 2,700 | 15,210 | -0.5 |
| 21/02/2024 |
40.70
|
464,100 | 40.98 | 41.03 | 40.50 | 7,900 | 47,386 | -1.7 |
| 20/02/2024 |
40.98
|
457,400 | 41.41 | 41.46 | 40.89 | 23,200 | 38,500 | -0.7 |
| 19/02/2024 |
41.41
|
818,800 | 40.94 | 41.46 | 40.70 | 64,190 | 12,916 | 2.2 |
| 16/02/2024 |
40.74
|
981,500 | 39.88 | 40.98 | 39.78 | 163,010 | 15,400 | 6.3 |
| 15/02/2024 |
39.59
|
359,900 | 39.50 | 39.98 | 39.50 | 15,800 | 17,520 | -0.1 |
| 07/02/2024 |
39.50
|
289,900 | 39.40 | 39.69 | 39.35 | 23,100 | 5,800 | 0.7 |
| 06/02/2024 |
39.40
|
221,000 | 39.40 | 39.64 | 39.31 | 5,500 | 8,180 | -0.1 |
| 05/02/2024 |
39.35
|
387,700 | 39.35 | 40.26 | 39.35 | 20,900 | 21,400 | -0.0 |
| 02/02/2024 |
39.31
|
167,900 | 39.55 | 39.55 | 39.16 | 2,500 | 8,941 | -0.3 |
| 01/02/2024 |
39.55
|
485,100 | 39.02 | 39.69 | 38.92 | 96,700 | 27,900 | 2.8 |
| 31/01/2024 |
38.83
|
336,300 | 39.59 | 39.59 | 38.83 | 1,800 | 33,600 | -1.3 |
| 30/01/2024 |
39.31
|
143,800 | 39.59 | 39.74 | 39.26 | 31,100 | 34,600 | -0.1 |
| 29/01/2024 |
39.50
|
266,200 | 39.26 | 39.74 | 39.02 | 19,900 | 2,000 | 0.7 |
| 26/01/2024 |
39.16
|
140,100 | 39.02 | 39.16 | 39.02 | 9,100 | 8,400 | 0.0 |
| 25/01/2024 |
39.02
|
157,900 | 39.16 | 39.16 | 38.92 | 6,500 | 13,200 | -0.3 |
| 24/01/2024 |
39.02
|
334,100 | 39.11 | 39.26 | 38.92 | 11,700 | 9,400 | 0.1 |