| 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) |
0.10 | 0.34% | 6,686,600 | -75,700 | -2.5 |
28.30
32.60
29.90
|
|
2 tháng
(2025-11-28) |
-1.30 | -4.17% | 9,699,500 | -42,600 | -1.5 |
28.30
32.60
29.90
|
|
3 tháng
(2025-10-29) |
-2.71 | -8.32% | 13,821,000 | -169,100 | -5.7 |
28.30
34.08
29.90
|
|
6 tháng
(2025-07-31) |
-9.65 | -24.39% | 55,755,400 | -347,700 | -13.6 |
28.30
42.18
29.90
|
|
12 tháng
(2025-02-03) |
-3.59 | -10.73% | 161,883,376 | -189,560 | -3.4 |
26.17
42.18
29.90
|
|
24 tháng
(2024-02-07) |
4.42 | 17.34% | 340,281,274 | -4,394,787 | -164.6 |
24.62
45.89
29.90
|
|
36 tháng
(2023-02-13) |
13.95 | 87.46% | 429,623,794 | -4,717,994 | -164.7 |
15.12
45.89
29.90
|
|
60 tháng
(2021-02-22) |
12.37 | 70.57% | 690,521,099 | -8,317,456 | -247.7 |
10.69
45.89
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
39.37
|
1,932,782 | 43.40 | 43.49 | 39.28 | 105,700 | 46,800 | 2.4 |
| 21/06/2024 |
43.40
|
642,496 | 42.63 | 43.59 | 42.34 | 7,200 | 7,100 | 0.0 |
| 20/06/2024 |
42.63
|
567,466 | 43.01 | 43.30 | 42.05 | 0 | 53,100 | -2.4 |
| 19/06/2024 |
43.01
|
601,251 | 42.34 | 43.40 | 41.77 | 10,000 | 8,100 | 0.1 |
| 18/06/2024 |
42.34
|
446,050 | 42.25 | 43.40 | 42.25 | 15,100 | 39,000 | -1.1 |
| 17/06/2024 |
42.34
|
751,691 | 43.01 | 43.11 | 41.00 | 63,100 | 32,000 | 1.4 |
| 14/06/2024 |
43.01
|
1,234,082 | 45.41 | 45.79 | 43.01 | 76,600 | 15,900 | 2.8 |
| 13/06/2024 |
45.12
|
646,778 | 45.98 | 46.27 | 45.12 | 10,000 | 23,200 | -0.6 |
| 12/06/2024 |
45.89
|
866,363 | 46.94 | 47.42 | 45.50 | 14,400 | 0 | 0.7 |
| 11/06/2024 |
45.69
|
536,818 | 45.60 | 45.89 | 44.83 | 0 | 100 | -0.0 |
| 10/06/2024 |
45.50
|
760,466 | 44.83 | 45.98 | 44.54 | 37,500 | 1,300 | 1.7 |
| 07/06/2024 |
44.83
|
483,026 | 45.02 | 45.31 | 44.07 | 0 | 0 | 0 |
| 06/06/2024 |
45.02
|
565,917 | 44.74 | 45.41 | 44.35 | 70,000 | 5,100 | 3.0 |
| 05/06/2024 |
44.54
|
1,068,986 | 43.87 | 46.17 | 43.68 | 21,300 | 7,400 | 0.7 |
| 04/06/2024 |
43.87
|
816,579 | 44.35 | 44.83 | 43.87 | 0 | 0 | 0 |
| 03/06/2024 |
44.35
|
755,998 | 44.07 | 45.50 | 44.07 | 0 | 51,200 | -2.4 |
| 31/05/2024 |
44.07
|
639,292 | 44.16 | 44.83 | 43.11 | 48,100 | 20,500 | 1.3 |
| 30/05/2024 |
44.07
|
1,415,819 | 43.01 | 44.26 | 40.71 | 43,700 | 43,000 | 0.1 |
| 29/05/2024 |
43.49
|
896,392 | 44.26 | 44.45 | 42.72 | 49,600 | 52,900 | -0.2 |
| 28/05/2024 |
44.35
|
1,154,590 | 42.92 | 44.93 | 42.25 | 88,000 | 32,100 | 2.7 |
| 27/05/2024 |
42.34
|
764,172 | 42.34 | 43.11 | 41.77 | 13,000 | 0 | 0.6 |
| 24/05/2024 |
42.34
|
1,230,537 | 44.45 | 45.41 | 40.43 | 12,900 | 39,900 | -1.3 |
| 23/05/2024 |
44.45
|
1,330,663 | 40.71 | 44.64 | 39.95 | 2,200 | 1,000 | 0.1 |
| 22/05/2024 |
40.90
|
1,745,921 | 40.52 | 41.67 | 40.23 | 5,300 | 1,800 | 0.1 |
| 21/05/2024 |
40.33
|
1,572,736 | 37.94 | 40.43 | 37.74 | 39,700 | 72,800 | -1.3 |
| 20/05/2024 |
38.03
|
1,130,182 | 38.70 | 38.70 | 37.84 | 1,000 | 205,700 | -8.1 |
| 17/05/2024 |
38.32
|
903,051 | 37.84 | 38.80 | 37.74 | 0 | 54,700 | -2.2 |
| 16/05/2024 |
37.84
|
902,960 | 38.41 | 39.37 | 37.74 | 5,500 | 75,420 | -2.8 |
| 15/05/2024 |
38.41
|
1,186,927 | 36.59 | 39.08 | 36.59 | 50,700 | 127,400 | -3.1 |
| 14/05/2024 |
36.59
|
1,096,812 | 37.36 | 37.74 | 36.40 | 4,700 | 517,900 | -19.8 |
| 13/05/2024 |
37.36
|
1,166,798 | 38.41 | 38.51 | 37.07 | 25,400 | 560,400 | -21.1 |
| 10/05/2024 |
38.32
|
1,072,266 | 35.64 | 38.32 | 34.77 | 10,250 | 41,700 | -1.2 |
| 09/05/2024 |
35.54
|
807,656 | 36.40 | 36.59 | 35.25 | 300 | 281,000 | -10.6 |
| 08/05/2024 |
36.50
|
1,011,082 | 35.92 | 36.79 | 35.16 | 30,700 | 37,800 | -0.3 |
| 07/05/2024 |
35.83
|
828,907 | 35.06 | 35.83 | 34.58 | 13,500 | 46,300 | -1.2 |
| 06/05/2024 |
35.16
|
990,118 | 33.05 | 35.83 | 33.05 | 62,600 | 23,900 | 1.4 |
| 03/05/2024 |
32.57
|
602,097 | 33.05 | 33.62 | 32.57 | 45,900 | 45,300 | 0.0 |
| 02/05/2024 |
32.57
|
683,710 | 33.91 | 33.91 | 31.61 | 39,100 | 65,300 | -0.9 |
| 26/04/2024 |
33.91
|
453,669 | 33.62 | 34.87 | 33.34 | 23,900 | 38,000 | -0.5 |
| 25/04/2024 |
34.39
|
529,005 | 34.01 | 34.77 | 33.53 | 17,900 | 36,300 | -0.7 |
| 24/04/2024 |
34.77
|
876,148 | 33.15 | 35.16 | 33.15 | 22,300 | 73,700 | -1.8 |
| 23/04/2024 |
33.05
|
665,209 | 34.20 | 34.68 | 32.47 | 51,400 | 31,900 | 0.6 |
| 22/04/2024 |
34.10
|
1,483,254 | 31.61 | 34.10 | 31.61 | 1,000,900 | 115,000 | 31.1 |
| 19/04/2024 |
31.04
|
1,227,693 | 31.33 | 32.09 | 29.41 | 302,700 | 90,500 | 6.9 |
| 17/04/2024 |
31.23
|
767,620 | 33.34 | 33.82 | 31.23 | 41,400 | 62,100 | -0.7 |
| 16/04/2024 |
33.34
|
1,309,457 | 33.05 | 33.43 | 31.80 | 110,800 | 46,200 | 2.2 |
| 15/04/2024 |
33.34
|
1,497,455 | 36.88 | 36.98 | 33.34 | 98,600 | 37,700 | 2.2 |
| 12/04/2024 |
36.98
|
676,548 | 37.07 | 37.46 | 36.40 | 4,000 | 74,520 | -2.7 |
| 11/04/2024 |
36.79
|
907,591 | 35.64 | 37.26 | 34.97 | 31,600 | 54,100 | -0.9 |
| 10/04/2024 |
35.83
|
481,668 | 36.40 | 36.50 | 35.64 | 7,000 | 50,200 | -1.6 |
| 09/04/2024 |
36.40
|
998,094 | 33.43 | 36.69 | 33.43 | 193,900 | 33,800 | 5.9 |
| 08/04/2024 |
33.43
|
1,346,653 | 35.35 | 35.73 | 32.76 | 121,400 | 22,500 | 3.5 |
| 05/04/2024 |
35.44
|
909,102 | 36.31 | 37.74 | 33.15 | 99,800 | 6,000 | 3.5 |
| 04/04/2024 |
36.31
|
1,140,514 | 35.44 | 38.03 | 34.49 | 48,000 | 41,200 | 0.3 |
| 03/04/2024 |
35.16
|
1,918,628 | 32.00 | 35.16 | 32.00 | 24,400 | 79,500 | -1.9 |
| 02/04/2024 |
32.00
|
743,102 | 31.71 | 32.09 | 31.23 | 0 | 93,900 | -3.1 |
| 01/04/2024 |
31.71
|
789,288 | 32.09 | 32.19 | 31.23 | 7,400 | 1,500 | 0.2 |
| 29/03/2024 |
32.09
|
461,871 | 32.57 | 32.86 | 31.90 | 5,700 | 10,000 | -0.1 |
| 28/03/2024 |
32.47
|
1,587,624 | 30.65 | 33.05 | 30.65 | 196,100 | 6,500 | 6.4 |
| 27/03/2024 |
30.65
|
400,350 | 30.85 | 31.33 | 30.18 | 0 | 4,200 | -0.1 |
| 26/03/2024 |
30.85
|
520,138 | 30.65 | 30.85 | 30.08 | 4,400 | 0 | 0.1 |
| 25/03/2024 |
30.85
|
600,220 | 31.33 | 31.42 | 30.08 | 2,300 | 22,300 | -0.7 |
| 22/03/2024 |
31.23
|
747,181 | 31.04 | 32.09 | 30.56 | 500 | 31,800 | -1.0 |
| 21/03/2024 |
31.04
|
648,261 | 30.85 | 31.80 | 30.46 | 0 | 104,400 | -3.4 |
| 20/03/2024 |
30.56
|
486,483 | 29.98 | 30.56 | 29.51 | 25,500 | 25,800 | -0.0 |
| 19/03/2024 |
29.98
|
436,422 | 29.51 | 30.46 | 29.41 | 18,000 | 9,700 | 0.3 |
| 18/03/2024 |
29.41
|
1,275,108 | 31.33 | 31.42 | 28.55 | 118,000 | 48,000 | 2.1 |
| 15/03/2024 |
31.33
|
1,053,769 | 31.80 | 31.80 | 30.37 | 24,200 | 51,500 | -0.9 |
| 14/03/2024 |
31.80
|
880,040 | 32.86 | 32.86 | 31.23 | 13,300 | 100,200 | -2.9 |
| 13/03/2024 |
32.57
|
1,629,973 | 31.33 | 33.05 | 30.75 | 48,000 | 111,500 | -2.1 |
| 12/03/2024 |
31.13
|
878,097 | 30.85 | 31.80 | 30.65 | 51,600 | 26,400 | 0.8 |
| 11/03/2024 |
30.85
|
723,661 | 30.94 | 31.61 | 30.46 | 43,500 | 24,600 | 0.6 |
| 08/03/2024 |
30.94
|
1,001,293 | 31.61 | 32.28 | 30.56 | 117,300 | 2,600 | 3.7 |
| 07/03/2024 |
31.61
|
1,395,458 | 30.65 | 32.19 | 30.65 | 0 | 109,200 | -3.6 |
| 06/03/2024 |
30.56
|
1,944,322 | 27.78 | 30.56 | 27.68 | 115,500 | 45,500 | 2.2 |
| 05/03/2024 |
27.78
|
630,872 | 26.82 | 27.97 | 26.54 | 5,900 | 59,900 | -1.5 |
| 04/03/2024 |
27.01
|
506,510 | 27.01 | 27.78 | 27.01 | 100 | 6,700 | -0.2 |
| 01/03/2024 |
27.01
|
751,688 | 26.34 | 27.30 | 26.34 | 3,500 | 7,900 | -0.1 |
| 29/02/2024 |
26.34
|
1,238,411 | 25.29 | 26.34 | 25.29 | 96,500 | 56,600 | 1.1 |
| 28/02/2024 |
25.29
|
171,868 | 25.39 | 25.58 | 25.10 | 0 | 900 | -0.0 |
| 27/02/2024 |
25.29
|
281,320 | 25.48 | 25.48 | 25.10 | 8,000 | 120,300 | -3.0 |
| 26/02/2024 |
25.29
|
310,282 | 24.62 | 25.39 | 24.52 | 2,500 | 2,700 | -0.0 |
| 23/02/2024 |
24.62
|
455,661 | 25.29 | 25.58 | 24.43 | 1,900 | 28,237 | -0.7 |
| 22/02/2024 |
25.29
|
218,550 | 25.58 | 25.58 | 25.29 | 0 | 38,000 | -1.0 |
| 21/02/2024 |
25.58
|
254,330 | 25.58 | 25.77 | 25.19 | 1,100 | 5,700 | -0.1 |
| 20/02/2024 |
25.58
|
500,854 | 25.29 | 25.86 | 25.29 | 27,300 | 38,200 | -0.3 |
| 19/02/2024 |
25.29
|
348,992 | 25.86 | 25.86 | 24.91 | 200 | 81,500 | -2.1 |
| 16/02/2024 |
25.19
|
208,601 | 25.19 | 25.39 | 25.10 | 0 | 10,500 | -0.3 |
| 15/02/2024 |
25.19
|
534,795 | 25.48 | 25.77 | 25.00 | 25,500 | 440,200 | -10.9 |
| 07/02/2024 |
25.48
|
128,502 | 25.10 | 25.48 | 25.00 | 12,700 | 0 | 0.3 |
| 06/02/2024 |
24.91
|
349,910 | 25.67 | 25.67 | 24.91 | 29,700 | 212,300 | -4.8 |
| 05/02/2024 |
25.00
|
256,615 | 25.29 | 25.39 | 24.52 | 6,600 | 100,800 | -2.4 |
| 02/02/2024 |
25.29
|
134,230 | 25.29 | 25.58 | 25.29 | 3,900 | 0 | 0.1 |
| 01/02/2024 |
25.19
|
140,315 | 24.91 | 25.29 | 24.91 | 2,400 | 62,400 | -1.6 |
| 31/01/2024 |
24.91
|
396,658 | 25.19 | 25.96 | 24.91 | 24,200 | 6,500 | 0.5 |
| 30/01/2024 |
25.10
|
126,555 | 24.91 | 25.10 | 24.72 | 0 | 29,400 | -0.8 |
| 29/01/2024 |
24.91
|
191,050 | 25.00 | 25.19 | 24.91 | 60,000 | 30,100 | 0.8 |
| 26/01/2024 |
24.91
|
117,504 | 24.91 | 25.00 | 24.81 | 0 | 0 | 0 |
| 25/01/2024 |
24.91
|
150,211 | 24.91 | 25.00 | 24.81 | 27,000 | 19,900 | 0.2 |
| 24/01/2024 |
24.81
|
438,786 | 24.81 | 25.19 | 24.72 | 204,000 | 3,000 | 5.2 |