| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.40 | 1.84% | 76,400 | 2,800 | 0.1 |
21.10
25.70
22.20
|
|
2 tháng
(2026-07-20) |
1.20 | 5.74% | 317,000 | -42,600 | -0.8 |
18.30
25.70
22.20
|
|
3 tháng
(2026-06-22) |
0.10 | 0.45% | 479,700 | -40,100 | -0.7 |
18.30
25.70
22.20
|
|
6 tháng
(2026-03-23) |
-1.40 | -5.96% | 1,237,100 | -38,800 | -0.7 |
18.30
25.70
22.20
|
|
12 tháng
(2025-09-23) |
-5.50 | -19.93% | 5,363,200 | -70,500 | -1.5 |
18.30
28.45
22.20
|
|
24 tháng
(2024-09-30) |
-10.62 | -32.45% | 36,950,200 | -436,510 | -13.2 |
18.30
33.78
22.20
|
|
36 tháng
(2023-10-04) |
-5.61 | -20.26% | 118,329,300 | -4,384,471 | -139.3 |
18.30
36.33
22.20
|
|
60 tháng
(2021-10-14) |
-2.11 | -8.71% | 226,882,300 | -2,172,621 | -73.2 |
13.11
36.33
22.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
29.68
|
185,600 | 29.68 | 29.87 | 29.53 | 10,100 | 7,300 | 0.1 |
| 06/03/2025 |
29.68
|
119,900 | 29.58 | 29.87 | 29.58 | 0 | 9,000 | -0.3 |
| 05/03/2025 |
29.72
|
158,400 | 30.01 | 30.01 | 29.63 | 0 | 55,200 | -1.7 |
| 04/03/2025 |
29.72
|
174,200 | 29.53 | 30.01 | 29.53 | 12,600 | 42,900 | -0.9 |
| 03/03/2025 |
29.72
|
207,300 | 29.92 | 29.92 | 29.58 | 0 | 39,200 | -1.2 |
| 28/02/2025 |
29.77
|
180,300 | 30.16 | 30.20 | 29.72 | 3,900 | 4,200 | -0.0 |
| 27/02/2025 |
29.77
|
366,400 | 30.16 | 30.44 | 29.48 | 0 | 66,800 | -2.1 |
| 26/02/2025 |
30.16
|
132,000 | 30.11 | 30.68 | 30.11 | 100 | 19,300 | -0.6 |
| 25/02/2025 |
30.16
|
129,200 | 30.06 | 30.30 | 30.06 | 0 | 18,100 | -0.6 |
| 24/02/2025 |
30.06
|
235,500 | 30.40 | 30.54 | 29.92 | 0 | 32,800 | -1.0 |
| 21/02/2025 |
30.49
|
126,700 | 30.63 | 30.78 | 30.35 | 900 | 24,200 | -0.7 |
| 20/02/2025 |
30.87
|
299,500 | 30.40 | 31.35 | 30.35 | 47,900 | 9,100 | 1.2 |
| 19/02/2025 |
30.35
|
262,600 | 30.49 | 30.83 | 30.20 | 46,800 | 3,400 | 1.4 |
| 18/02/2025 |
29.96
|
146,400 | 30.20 | 30.35 | 29.96 | 6,700 | 3,500 | 0.1 |
| 17/02/2025 |
30.20
|
101,900 | 30.54 | 30.54 | 30.11 | 6,500 | 14,000 | -0.2 |
| 14/02/2025 |
30.49
|
224,600 | 29.82 | 30.54 | 29.82 | 63,300 | 6,500 | 1.8 |
| 13/02/2025 |
29.82
|
134,300 | 29.77 | 30.01 | 29.68 | 0 | 7,000 | -0.2 |
| 12/02/2025 |
29.96
|
93,400 | 30.20 | 30.20 | 29.82 | 1,000 | 4,600 | -0.1 |
| 11/02/2025 |
30.20
|
282,400 | 29.68 | 30.63 | 29.68 | 78,400 | 2,100 | 2.4 |
| 10/02/2025 |
29.68
|
187,700 | 29.92 | 29.92 | 29.53 | 7,300 | 5,300 | 0.1 |
| 07/02/2025 |
29.92
|
119,800 | 29.77 | 30.20 | 29.77 | 1,300 | 600 | 0.0 |
| 06/02/2025 |
29.96
|
41,600 | 29.96 | 30.20 | 29.77 | 6,000 | 1,200 | 0.2 |
| 05/02/2025 |
30.16
|
199,700 | 29.72 | 30.30 | 29.53 | 31,500 | 9,100 | 0.7 |
| 04/02/2025 |
29.58
|
214,500 | 29.34 | 29.63 | 29.24 | 9,100 | 300 | 0.3 |
| 03/02/2025 |
29.77
|
180,300 | 30.16 | 30.20 | 29.72 | 3,900 | 4,200 | -0.0 |
| 31/01/2025 |
21.09
|
4,800 | 21.29 | 21.29 | 20.61 | 0 | 0 | 0 |
| 30/01/2025 |
21.09
|
4,800 | 21.29 | 21.29 | 20.61 | 0 | 0 | 0 |
| 29/01/2025 |
21.09
|
4,800 | 21.29 | 21.29 | 20.61 | 0 | 0 | 0 |
| 28/01/2025 |
21.09
|
4,800 | 21.29 | 21.29 | 20.61 | 0 | 0 | 0 |
| 27/01/2025 |
21.09
|
4,800 | 21.29 | 21.29 | 20.61 | 0 | 0 | 0 |
| 24/01/2025 |
29.77
|
140,100 | 29.44 | 29.77 | 29.44 | 7,400 | 500 | 0.2 |
| 23/01/2025 |
29.68
|
188,400 | 29.82 | 29.82 | 29.58 | 17,900 | 800 | 0.5 |
| 22/01/2025 |
29.68
|
204,400 | 29.72 | 29.82 | 29.44 | 1,500 | 3,300 | -0.1 |
| 21/01/2025 |
29.72
|
259,300 | 29.92 | 30.01 | 29.68 | 6,500 | 2,300 | 0.1 |
| 20/01/2025 |
29.72
|
213,600 | 29.63 | 30.06 | 29.53 | 1,900 | 4,200 | -0.1 |
| 17/01/2025 |
29.68
|
896,700 | 30.73 | 30.73 | 29.53 | 3,100 | 23,400 | -0.6 |
| 16/01/2025 |
31.07
|
212,200 | 31.55 | 31.55 | 30.87 | 10,300 | 200 | 0.3 |
| 15/01/2025 |
31.31
|
176,100 | 31.31 | 31.45 | 30.78 | 2,300 | 2,400 | -0.0 |
| 14/01/2025 |
31.26
|
692,100 | 30.06 | 31.55 | 30.06 | 18,600 | 2,800 | 0.5 |
| 13/01/2025 |
30.01
|
138,100 | 30.11 | 30.11 | 29.53 | 2,400 | 20,300 | -0.6 |
| 10/01/2025 |
29.87
|
128,700 | 30.06 | 30.25 | 29.53 | 300 | 2,000 | -0.1 |
| 09/01/2025 |
29.87
|
220,400 | 29.34 | 29.92 | 29.24 | 18,600 | 400 | 0.6 |
| 08/01/2025 |
29.34
|
175,700 | 29.29 | 29.48 | 28.77 | 2,400 | 4,300 | -0.1 |
| 07/01/2025 |
29.29
|
116,800 | 29.77 | 29.77 | 29.24 | 800 | 900 | -0.0 |
| 06/01/2025 |
29.53
|
174,500 | 29.77 | 29.92 | 29.34 | 600 | 300 | 0.0 |
| 03/01/2025 |
29.48
|
231,600 | 29.29 | 30.20 | 29.24 | 5,100 | 2,400 | 0.1 |
| 02/01/2025 |
29.29
|
146,600 | 29.53 | 29.72 | 29.29 | 1,000 | 3,800 | -0.1 |
| 01/01/2025 |
29.72
|
133,300 | 29.87 | 29.87 | 29.48 | 0 | 1,100 | -0.0 |
| 31/12/2024 |
29.72
|
133,300 | 29.87 | 29.87 | 29.48 | 0 | 1,100 | -0.0 |
| 30/12/2024 |
29.87
|
134,300 | 30.01 | 30.01 | 29.58 | 2,400 | 2,200 | 0.0 |
| 27/12/2024 |
29.87
|
71,900 | 30.20 | 30.20 | 29.72 | 0 | 13,700 | -0.4 |
| 26/12/2024 |
30.20
|
204,100 | 29.63 | 30.59 | 29.39 | 100 | 1,100 | -0.0 |
| 25/12/2024 |
29.63
|
218,800 | 29.63 | 29.68 | 29.15 | 1,200 | 14,400 | -0.4 |
| 24/12/2024 |
29.15
|
75,200 | 29.29 | 29.58 | 29.00 | 0 | 0 | 0 |
| 23/12/2024 |
29.24
|
129,700 | 28.91 | 29.53 | 28.81 | 0 | 2,300 | -0.1 |
| 20/12/2024 |
28.91
|
91,500 | 29.05 | 29.05 | 28.86 | 0 | 4,500 | -0.1 |
| 19/12/2024 |
29.05
|
249,500 | 29.34 | 29.34 | 28.57 | 1,300 | 1,700 | -0.0 |
| 18/12/2024 |
29.39
|
131,700 | 29.29 | 29.58 | 29.20 | 4,200 | 9,300 | -0.2 |
| 17/12/2024 |
29.34
|
108,600 | 29.39 | 29.39 | 29.10 | 0 | 1,200 | -0.0 |
| 16/12/2024 |
29.39
|
58,700 | 29.68 | 29.68 | 29.20 | 0 | 1,100 | -0.0 |
| 13/12/2024 |
29.29
|
70,200 | 29.72 | 29.77 | 29.29 | 0 | 1,500 | -0.0 |
| 12/12/2024 |
29.72
|
73,400 | 29.72 | 29.96 | 29.53 | 0 | 5,300 | -0.2 |
| 11/12/2024 |
29.92
|
87,900 | 30.20 | 30.25 | 29.72 | 0 | 2,900 | -0.1 |
| 10/12/2024 |
29.87
|
66,300 | 30.20 | 30.20 | 29.87 | 2,100 | 2,900 | -0.0 |
| 09/12/2024 |
30.20
|
40,000 | 30.20 | 30.30 | 30.01 | 900 | 6,000 | -0.2 |
| 06/12/2024 |
30.20
|
83,400 | 30.35 | 30.49 | 30.01 | 300 | 900 | -0.0 |
| 05/12/2024 |
30.35
|
117,900 | 29.82 | 30.35 | 29.72 | 1,400 | 700 | 0.0 |
| 04/12/2024 |
29.82
|
61,000 | 30.20 | 30.25 | 29.82 | 2,000 | 0 | 0.1 |
| 03/12/2024 |
29.96
|
138,900 | 29.96 | 30.35 | 29.72 | 100 | 600 | -0.0 |
| 02/12/2024 |
30.20
|
54,100 | 30.54 | 30.54 | 29.92 | 0 | 1,400 | -0.0 |
| 29/11/2024 |
30.54
|
106,100 | 30.68 | 30.68 | 30.06 | 800 | 1,100 | -0.0 |
| 28/11/2024 |
30.49
|
111,500 | 30.20 | 30.87 | 30.11 | 5,300 | 0 | 0.2 |
| 27/11/2024 |
30.20
|
42,100 | 30.49 | 30.49 | 30.01 | 0 | 5,200 | -0.2 |
| 26/11/2024 |
30.25
|
148,600 | 30.20 | 30.97 | 30.20 | 1,700 | 400 | 0.0 |
| 25/11/2024 |
30.20
|
41,100 | 30.06 | 30.40 | 29.96 | 0 | 2,400 | -0.1 |
| 22/11/2024 |
30.06
|
116,900 | 29.34 | 30.40 | 29.34 | 300 | 2,800 | -0.1 |
| 21/11/2024 |
29.34
|
115,600 | 29.34 | 29.44 | 28.77 | 12,200 | 2,800 | 0.3 |
| 20/11/2024 |
29.10
|
63,100 | 29.24 | 29.48 | 28.91 | 5,200 | 5,100 | 0.0 |
| 19/11/2024 |
29.24
|
67,000 | 29.34 | 29.44 | 27.81 | 3,200 | 900 | 0.1 |
| 18/11/2024 |
29.39
|
58,000 | 29.44 | 29.53 | 28.86 | 2,800 | 4,800 | -0.1 |
| 15/11/2024 |
29.44
|
147,700 | 29.87 | 30.30 | 28.96 | 0 | 5,900 | -0.2 |
| 14/11/2024 |
30.30
|
38,700 | 30.40 | 30.63 | 29.82 | 0 | 1,400 | -0.0 |
| 13/11/2024 |
30.49
|
65,600 | 30.40 | 30.49 | 29.92 | 600 | 100 | 0.0 |
| 12/11/2024 |
30.49
|
116,700 | 30.40 | 30.63 | 30.01 | 5,700 | 300 | 0.2 |
| 11/11/2024 |
30.44
|
65,700 | 30.30 | 30.59 | 30.20 | 300 | 6,700 | -0.2 |
| 08/11/2024 |
30.59
|
115,700 | 30.68 | 30.68 | 30.40 | 300 | 0 | 0.0 |
| 07/11/2024 |
30.83
|
96,500 | 30.87 | 31.07 | 30.63 | 0 | 1,400 | -0.0 |
| 06/11/2024 |
30.63
|
97,000 | 30.25 | 30.83 | 30.20 | 11,100 | 2,700 | 0.3 |
| 05/11/2024 |
30.20
|
25,400 | 30.01 | 30.30 | 29.72 | 2,200 | 0 | 0.1 |
| 04/11/2024 |
30.11
|
87,900 | 30.54 | 30.54 | 29.72 | 2,500 | 3,500 | -0.0 |
| 01/11/2024 |
30.54
|
53,500 | 30.68 | 30.68 | 30.49 | 9,200 | 0 | 0.3 |
| 31/10/2024 |
30.68
|
74,300 | 30.73 | 30.87 | 30.49 | 2,500 | 0 | 0.1 |
| 30/10/2024 |
30.68
|
84,100 | 30.68 | 30.97 | 30.54 | 2,400 | 100 | 0.1 |
| 29/10/2024 |
30.68
|
60,300 | 30.68 | 30.97 | 30.59 | 6,600 | 200 | 0.2 |
| 28/10/2024 |
30.68
|
71,500 | 30.78 | 30.83 | 30.54 | 0 | 0 | 0 |
| 25/10/2024 |
30.78
|
71,600 | 30.68 | 31.07 | 30.49 | 200 | 500 | -0.0 |
| 24/10/2024 |
30.78
|
58,600 | 31.07 | 31.16 | 30.78 | 3,800 | 1,000 | 0.1 |
| 23/10/2024 |
31.07
|
119,100 | 30.68 | 31.07 | 30.54 | 7,200 | 800 | 0.2 |
| 22/10/2024 |
30.68
|
273,700 | 31.16 | 31.40 | 30.54 | 0 | 16,800 | -0.5 |
| 21/10/2024 |
31.45
|
113,400 | 31.45 | 31.79 | 31.45 | 4,700 | 100 | 0.2 |