| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-3.05 | -10.08% | 8,808,600 | 68,000 | 7.2 |
27
44.95
27.45
|
|
2 tháng
(2026-07-20) |
-1 | -3.55% | 17,140,500 | -4,500 | 4.6 |
26.05
44.95
27.45
|
|
3 tháng
(2026-06-19) |
-12.40 | -31.31% | 27,010,200 | 195,300 | 10.9 |
26.05
44.95
27.45
|
|
6 tháng
(2026-03-23) |
-11.21 | -29.19% | 62,639,100 | -418,400 | -16.4 |
26.05
44.95
27.45
|
|
12 tháng
(2025-09-22) |
-16.98 | -38.43% | 187,285,600 | 6,817,400 | 295.6 |
26.05
48.56
27.45
|
|
24 tháng
(2024-09-27) |
-7.55 | -21.72% | 502,539,100 | 5,806,345 | 151.1 |
16.37
50.73
27.45
|
|
36 tháng
(2023-10-03) |
6.19 | 29.46% | 752,957,500 | 9,326,145 | 312.1 |
16.09
50.73
27.45
|
|
60 tháng
(2021-10-13) |
-9.15 | -25.17% | 1,214,837,600 | 9,789,293 | 306.6 |
10.71
54.52
27.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2025 |
28.93
|
683,700 | 29.32 | 29.41 | 28.81 | 2,100 | 43,200 | -2.0 |
| 04/03/2025 |
29.32
|
961,000 | 29.47 | 29.71 | 28.93 | 0 | 179,800 | -8.7 |
| 03/03/2025 |
29.68
|
480,300 | 29.65 | 29.87 | 29.29 | 31,600 | 13,600 | 0.9 |
| 28/02/2025 |
29.50
|
716,300 | 29.41 | 29.65 | 29.08 | 0 | 79,800 | -3.9 |
| 27/02/2025 |
29.41
|
1,936,500 | 28.35 | 29.41 | 28.26 | 223,000 | 6,300 | 10.4 |
| 26/02/2025 |
28.26
|
342,400 | 28.53 | 28.71 | 28.14 | 800 | 34,400 | -1.6 |
| 25/02/2025 |
28.50
|
613,000 | 28.38 | 28.93 | 28.11 | 44,900 | 20,900 | 1.1 |
| 24/02/2025 |
27.96
|
504,100 | 28.32 | 28.32 | 27.80 | 0 | 106,000 | -4.9 |
| 21/02/2025 |
28.32
|
406,100 | 28.53 | 28.71 | 28.20 | 58,500 | 38,600 | 0.9 |
| 20/02/2025 |
28.50
|
476,400 | 28.93 | 28.96 | 28.50 | 57,400 | 58,200 | -0.0 |
| 19/02/2025 |
28.74
|
1,019,200 | 28.14 | 28.90 | 27.77 | 153,400 | 6,800 | 6.9 |
| 18/02/2025 |
27.80
|
492,100 | 27.90 | 28.29 | 27.62 | 40,600 | 48,800 | -0.3 |
| 17/02/2025 |
27.74
|
463,000 | 28.20 | 28.20 | 27.68 | 33,000 | 21,000 | 0.6 |
| 14/02/2025 |
28.02
|
517,600 | 27.77 | 28.26 | 27.77 | 43,000 | 2,000 | 1.9 |
| 13/02/2025 |
27.74
|
279,800 | 27.29 | 27.77 | 27.05 | 34,100 | 14,300 | 0.9 |
| 12/02/2025 |
27.35
|
186,900 | 27.20 | 27.56 | 27.20 | 29,300 | 6,000 | 1.1 |
| 11/02/2025 |
27.20
|
432,800 | 27.29 | 27.59 | 26.93 | 27,100 | 4,200 | 1.0 |
| 10/02/2025 |
27.05
|
413,700 | 28.02 | 28.02 | 27.05 | 6,800 | 22,000 | -0.7 |
| 07/02/2025 |
28.08
|
333,800 | 27.96 | 28.56 | 27.96 | 7,000 | 26,400 | -0.9 |
| 06/02/2025 |
28.20
|
279,000 | 28.41 | 28.59 | 28.08 | 0 | 26,200 | -1.2 |
| 05/02/2025 |
28.41
|
555,200 | 27.99 | 28.50 | 27.99 | 3,800 | 51,500 | -2.2 |
| 04/02/2025 |
27.96
|
368,700 | 27.14 | 28.08 | 27.14 | 53,500 | 5,200 | 2.2 |
| 03/02/2025 |
29.50
|
716,300 | 29.41 | 29.65 | 29.08 | 0 | 79,800 | -3.9 |
| 31/01/2025 |
27
|
304,400 | 26.75 | 27 | 26.40 | 18,700 | 1,500 | 0.5 |
| 30/01/2025 |
27
|
304,400 | 26.75 | 27 | 26.40 | 18,700 | 1,500 | 0.5 |
| 29/01/2025 |
27
|
304,400 | 26.75 | 27 | 26.40 | 18,700 | 1,500 | 0.5 |
| 28/01/2025 |
27
|
304,400 | 26.75 | 27 | 26.40 | 18,700 | 1,500 | 0.5 |
| 27/01/2025 |
27
|
304,400 | 26.75 | 27 | 26.40 | 18,700 | 1,500 | 0.5 |
| 24/01/2025 |
27.23
|
221,000 | 27.02 | 27.59 | 26.89 | 23,300 | 1,100 | 1.0 |
| 23/01/2025 |
26.83
|
225,700 | 26.71 | 27.05 | 26.41 | 23,500 | 700 | 1.0 |
| 22/01/2025 |
26.62
|
172,000 | 27.14 | 27.29 | 26.62 | 700 | 1,700 | -0.0 |
| 21/01/2025 |
27.14
|
254,900 | 27.47 | 27.53 | 27.08 | 600 | 10,100 | -0.4 |
| 20/01/2025 |
27.53
|
220,000 | 27.59 | 27.77 | 27.35 | 0 | 18,900 | -0.9 |
| 17/01/2025 |
27.65
|
159,900 | 27.83 | 27.83 | 27.53 | 0 | 12,500 | -0.6 |
| 16/01/2025 |
27.68
|
354,700 | 27.53 | 27.83 | 27.29 | 2,800 | 35,200 | -1.5 |
| 15/01/2025 |
27.44
|
441,500 | 26.62 | 27.59 | 26.62 | 40,100 | 11,600 | 1.3 |
| 14/01/2025 |
26.62
|
200,500 | 27.35 | 27.35 | 26.62 | 1,000 | 43,300 | -1.9 |
| 13/01/2025 |
27.23
|
221,900 | 26.08 | 27.23 | 26.08 | 23,400 | 31,200 | -0.3 |
| 10/01/2025 |
26.74
|
292,600 | 27.38 | 27.41 | 26.68 | 1,000 | 56,800 | -2.5 |
| 09/01/2025 |
27.41
|
626,600 | 27.26 | 27.44 | 26.38 | 60,600 | 27,000 | 1.5 |
| 08/01/2025 |
26.38
|
325,000 | 25.62 | 26.50 | 25.62 | 70,700 | 0 | 3.1 |
| 07/01/2025 |
25.77
|
1,069,600 | 27.05 | 27.29 | 25.74 | 74,700 | 60,800 | 0.5 |
| 06/01/2025 |
27.11
|
420,700 | 28.20 | 28.44 | 26.68 | 27,000 | 2,700 | 1.1 |
| 03/01/2025 |
28.20
|
247,000 | 28.50 | 28.62 | 28.17 | 0 | 0 | 0 |
| 02/01/2025 |
28.81
|
455,200 | 27.90 | 28.81 | 27.90 | 92,400 | 0 | 4.3 |
| 01/01/2025 |
46
|
332,100 | 46.50 | 46.70 | 46 | 0 | 0 | 0 |
| 31/12/2024 |
27.90
|
332,100 | 28.20 | 28.32 | 27.90 | 0 | 0 | 0 |
| 30/12/2024 |
28.17
|
290,100 | 28.50 | 28.50 | 28.17 | 800 | 0 | 0.0 |
| 27/12/2024 |
28.11
|
934,800 | 28.93 | 28.96 | 28.02 | 0 | 0 | 0 |
| 26/12/2024 |
28.96
|
432,700 | 29.11 | 29.41 | 28.93 | 500 | 0 | 0.0 |
| 25/12/2024 |
29.14
|
767,000 | 28.93 | 29.59 | 28.93 | 200 | 8,900 | -0.4 |
| 24/12/2024 |
28.93
|
1,785,800 | 30.38 | 30.38 | 28.74 | 0 | 0 | 0 |
| 23/12/2024 |
30.44
|
382,700 | 30.87 | 31.23 | 30.44 | 0 | 63,500 | -3.2 |
| 20/12/2024 |
30.93
|
525,600 | 30.81 | 30.93 | 30.50 | 8,900 | 72,100 | -3.2 |
| 19/12/2024 |
30.75
|
524,100 | 31.05 | 31.05 | 30.32 | 3,500 | 64,000 | -3.1 |
| 18/12/2024 |
31.23
|
121,600 | 31.11 | 31.35 | 30.99 | 0 | 43,000 | -2.2 |
| 17/12/2024 |
31.23
|
295,400 | 30.93 | 31.47 | 30.69 | 0 | 37,900 | -1.9 |
| 16/12/2024 |
30.93
|
255,500 | 30.87 | 31.17 | 30.62 | 0 | 9,300 | -0.5 |
| 13/12/2024 |
30.62
|
565,700 | 30.99 | 31.17 | 30.62 | 0 | 1,600 | -0.1 |
| 12/12/2024 |
31.11
|
468,800 | 31.35 | 31.53 | 31.11 | 0 | 0 | 0 |
| 11/12/2024 |
31.35
|
535,700 | 31.53 | 31.72 | 31.23 | 2,200 | 80,900 | -4.1 |
| 10/12/2024 |
31.66
|
728,200 | 32.08 | 32.26 | 31.53 | 0 | 104,400 | -5.5 |
| 09/12/2024 |
32.14
|
497,800 | 32.08 | 32.44 | 32.02 | 1,300 | 18,000 | -0.9 |
| 06/12/2024 |
31.96
|
708,900 | 32.02 | 32.50 | 31.78 | 17,100 | 41,605 | -1.3 |
| 05/12/2024 |
31.90
|
872,900 | 31.23 | 32.14 | 30.99 | 127,300 | 21,400 | 5.5 |
| 04/12/2024 |
31.23
|
482,100 | 31.17 | 31.78 | 30.99 | 23,300 | 4,200 | 1.0 |
| 03/12/2024 |
31.17
|
412,300 | 31.35 | 31.41 | 31.17 | 34,100 | 200 | 1.8 |
| 02/12/2024 |
31.41
|
352,200 | 31.11 | 31.84 | 31.11 | 37,900 | 9,800 | 1.5 |
| 29/11/2024 |
31.05
|
360,600 | 31.17 | 31.23 | 30.75 | 3,600 | 6,500 | -0.1 |
| 28/11/2024 |
31.11
|
353,600 | 31.29 | 31.66 | 31.11 | 0 | 8,700 | -0.5 |
| 27/11/2024 |
31.47
|
371,800 | 31.47 | 31.47 | 31.11 | 21,600 | 27,500 | -0.3 |
| 26/11/2024 |
31.53
|
608,300 | 31.53 | 32.02 | 31.35 | 14,400 | 36,400 | -1.2 |
| 25/11/2024 |
31.47
|
308,100 | 31.72 | 31.72 | 31.17 | 23,200 | 17,400 | 0.3 |
| 22/11/2024 |
31.53
|
477,600 | 31.41 | 31.78 | 31.05 | 15,300 | 0 | 0.8 |
| 21/11/2024 |
31.41
|
258,100 | 31.17 | 31.59 | 30.87 | 15,300 | 300 | 0.8 |
| 20/11/2024 |
31.17
|
562,300 | 30.32 | 31.59 | 29.41 | 50,200 | 16,200 | 1.7 |
| 19/11/2024 |
30.32
|
542,600 | 31.17 | 31.23 | 30.32 | 7,900 | 14,300 | -0.3 |
| 18/11/2024 |
31.47
|
451,800 | 31.23 | 31.47 | 30.32 | 0 | 69,000 | -3.5 |
| 15/11/2024 |
31.53
|
576,500 | 31.53 | 31.53 | 30.81 | 14,700 | 21,500 | -0.4 |
| 14/11/2024 |
31.90
|
525,400 | 32.08 | 32.44 | 31.47 | 26,600 | 300 | 1.4 |
| 13/11/2024 |
32.08
|
522,100 | 31.53 | 32.08 | 31.29 | 99,800 | 0 | 5.2 |
| 12/11/2024 |
31.78
|
527,900 | 31.53 | 31.90 | 31.29 | 21,300 | 7,500 | 0.7 |
| 11/11/2024 |
31.53
|
480,900 | 31.29 | 31.53 | 30.87 | 200 | 3,100 | -0.1 |
| 08/11/2024 |
31.53
|
643,400 | 31.90 | 31.96 | 31.23 | 0 | 13,100 | -0.7 |
| 07/11/2024 |
31.78
|
613,300 | 31.53 | 31.78 | 31.29 | 30,100 | 9,500 | 1.1 |
| 06/11/2024 |
31.53
|
573,600 | 31.17 | 31.59 | 30.87 | 900 | 300 | 0.0 |
| 05/11/2024 |
31.11
|
530,800 | 30.56 | 31.23 | 30.38 | 26,600 | 31,600 | -0.2 |
| 04/11/2024 |
30.56
|
1,113,000 | 31.35 | 31.35 | 29.53 | 21,000 | 15,600 | 0.2 |
| 01/11/2024 |
31.41
|
811,000 | 31.41 | 31.90 | 30.93 | 1,800 | 30,000 | -1.5 |
| 31/10/2024 |
31.11
|
1,496,500 | 30.99 | 31.96 | 30.62 | 32,900 | 179,400 | -7.6 |
| 30/10/2024 |
32.14
|
3,597,500 | 33.96 | 34.02 | 32.14 | 26,100 | 464,500 | -23.6 |
| 29/10/2024 |
34.51
|
1,198,700 | 34.99 | 35.48 | 34.32 | 61,000 | 105,200 | -2.6 |
| 28/10/2024 |
34.99
|
819,800 | 34.81 | 34.99 | 33.96 | 26,900 | 94,700 | -3.9 |
| 25/10/2024 |
34.75
|
951,200 | 34.51 | 35.29 | 34.51 | 55,400 | 49,300 | 0.3 |
| 24/10/2024 |
34.63
|
865,600 | 34.99 | 35.17 | 34.57 | 92,700 | 200 | 5.3 |
| 23/10/2024 |
34.99
|
1,658,800 | 33.66 | 35.11 | 32.99 | 285,800 | 0 | 16.2 |
| 22/10/2024 |
33.54
|
826,800 | 32.93 | 33.84 | 32.87 | 156,800 | 33,500 | 6.8 |
| 21/10/2024 |
32.93
|
770,800 | 33.96 | 33.96 | 32.87 | 1,500 | 25,800 | -1.3 |
| 18/10/2024 |
33.90
|
481,200 | 34.20 | 34.38 | 33.78 | 0 | 800 | -0.0 |
| 17/10/2024 |
34.14
|
847,700 | 33.78 | 34.32 | 33.23 | 1,300 | 2,100 | -0.0 |