| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.20 | -0.51% | 13,951,300 | 599,700 | 22.5 |
36.30
39.75
38.55
|
|
2 tháng
(2025-10-06) |
1.65 | 4.46% | 23,999,900 | 529,200 | 20.8 |
33.60
39.75
38.55
|
|
3 tháng
(2025-09-05) |
0.75 | 1.98% | 32,958,300 | 694,400 | 27.5 |
33.60
39.75
38.55
|
|
6 tháng
(2025-06-09) |
2.23 | 6.13% | 97,551,900 | 676,400 | 22.4 |
33.60
40.65
38.55
|
|
12 tháng
(2024-12-09) |
1.71 | 4.62% | 193,470,100 | -1,203,978 | -46.2 |
32.99
49.99
38.55
|
|
24 tháng
(2023-12-15) |
11.74 | 43.64% | 334,216,800 | 988,722 | 35.1 |
26.72
49.99
38.55
|
|
36 tháng
(2022-12-20) |
14.27 | 58.53% | 367,013,200 | 554,267 | 22.7 |
21.92
49.99
38.55
|
|
60 tháng
(2020-12-30) |
20.73 | 115.65% | 477,105,850 | -3,148,196 | -284.6 |
17.25
49.99
38.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
35.45
|
469,800 | 35.36 | 35.59 | 35.13 | 75,000 | 11,300 | 2.5 |
| 02/05/2024 |
35.13
|
752,600 | 34.62 | 35.40 | 34.53 | 83,300 | 23,500 | 2.3 |
| 26/04/2024 |
34.16
|
396,900 | 33.84 | 34.62 | 33.84 | 5,200 | 20,100 | -0.6 |
| 25/04/2024 |
34.16
|
360,000 | 34.58 | 34.71 | 33.89 | 8,600 | 45,400 | -1.4 |
| 24/04/2024 |
34.62
|
745,200 | 33.06 | 34.71 | 33.06 | 133,800 | 34,100 | 3.7 |
| 23/04/2024 |
32.88
|
434,900 | 33.75 | 33.75 | 32.79 | 0 | 83,100 | -3.0 |
| 22/04/2024 |
33.52
|
473,900 | 34.90 | 34.90 | 33.06 | 8,400 | 50,400 | -1.5 |
| 19/04/2024 |
32.69
|
811,700 | 32.88 | 33.98 | 32.23 | 73,200 | 4,800 | 2.5 |
| 17/04/2024 |
33.52
|
697,200 | 34.94 | 35.04 | 33.52 | 14,500 | 29,300 | -0.6 |
| 16/04/2024 |
34.94
|
902,900 | 34.48 | 34.94 | 33.34 | 151,900 | 49,100 | 3.8 |
| 15/04/2024 |
34.48
|
1,311,200 | 36.92 | 37.61 | 34.44 | 17,500 | 153,900 | -5.6 |
| 12/04/2024 |
37.01
|
381,300 | 36.46 | 37.01 | 36.37 | 13,800 | 50,400 | -1.5 |
| 11/04/2024 |
36.46
|
570,400 | 36.05 | 36.87 | 36.05 | 77,200 | 12,100 | 2.6 |
| 10/04/2024 |
36.73
|
606,900 | 37.24 | 37.29 | 36.69 | 5,200 | 102,600 | -3.9 |
| 09/04/2024 |
37.19
|
632,400 | 37.06 | 37.19 | 36.28 | 74,600 | 31,300 | 1.7 |
| 08/04/2024 |
36.28
|
869,100 | 36.46 | 37.19 | 35.95 | 274,100 | 5,800 | 10.7 |
| 05/04/2024 |
36.32
|
1,924,600 | 38.53 | 38.94 | 36.32 | 142,200 | 48,100 | 3.9 |
| 04/04/2024 |
39.03
|
1,030,500 | 39.08 | 39.72 | 38.76 | 8,600 | 11,400 | -0.1 |
| 03/04/2024 |
39.17
|
874,000 | 40.32 | 40.32 | 39.03 | 1,800 | 57,900 | -2.4 |
| 02/04/2024 |
40.36
|
1,304,700 | 38.94 | 40.55 | 38.57 | 113,900 | 40,400 | 3.1 |
| 01/04/2024 |
38.99
|
986,900 | 38.94 | 39.44 | 38.48 | 23,700 | 156,900 | -5.6 |
| 29/03/2024 |
39.12
|
867,200 | 39.49 | 39.95 | 38.94 | 6,900 | 189,200 | -7.8 |
| 28/03/2024 |
39.49
|
686,700 | 40.04 | 40.04 | 38.99 | 17,900 | 45,200 | -1.2 |
| 27/03/2024 |
39.86
|
915,900 | 39.49 | 39.86 | 38.89 | 24,800 | 49,900 | -1.1 |
| 26/03/2024 |
38.85
|
1,844,000 | 36.37 | 38.85 | 36.18 | 312,800 | 22,200 | 12.0 |
| 25/03/2024 |
36.32
|
903,400 | 36.64 | 37.29 | 36.05 | 34,900 | 73,200 | -1.5 |
| 22/03/2024 |
36.55
|
1,435,500 | 37.19 | 37.19 | 36.37 | 68,100 | 147,200 | -3.2 |
| 21/03/2024 |
37.15
|
979,500 | 36.73 | 37.56 | 36.46 | 101,400 | 46,800 | 2.2 |
| 20/03/2024 |
36.46
|
652,400 | 36.73 | 36.78 | 36.00 | 39,000 | 49,700 | -0.4 |
| 19/03/2024 |
36.73
|
1,221,100 | 36.51 | 37.52 | 35.91 | 107,000 | 64,900 | 1.6 |
| 18/03/2024 |
36.28
|
2,405,100 | 37.61 | 37.61 | 34.71 | 216,600 | 226,400 | -0.7 |
| 15/03/2024 |
37.29
|
1,951,400 | 36.28 | 37.65 | 35.59 | 158,200 | 267,000 | -4.3 |
| 14/03/2024 |
36.23
|
2,229,800 | 35.27 | 37.06 | 35.17 | 163,700 | 110,300 | 2.1 |
| 13/03/2024 |
35.17
|
1,746,100 | 34.90 | 35.36 | 34.71 | 227,200 | 10,000 | 8.3 |
| 12/03/2024 |
33.98
|
3,565,600 | 31.78 | 33.98 | 31.78 | 400,100 | 16,700 | 13.9 |
| 11/03/2024 |
31.78
|
913,600 | 31.36 | 32.69 | 31.36 | 58,600 | 200 | 2.0 |
| 08/03/2024 |
31.32
|
503,700 | 31.50 | 31.87 | 31.00 | 11,100 | 20,400 | -0.3 |
| 07/03/2024 |
31.32
|
643,100 | 31.59 | 31.59 | 31.18 | 202,300 | 217,300 | -0.5 |
| 06/03/2024 |
31.50
|
247,200 | 31.87 | 32.10 | 31.45 | 4,300 | 5,500 | -0.0 |
| 05/03/2024 |
31.78
|
395,800 | 32.05 | 32.14 | 31.59 | 3,100 | 24,700 | -0.7 |
| 04/03/2024 |
32.14
|
631,500 | 32.79 | 32.79 | 32.05 | 17,500 | 73,500 | -2.0 |
| 01/03/2024 |
32.33
|
591,600 | 32.01 | 32.46 | 31.87 | 1,400 | 16,800 | -0.5 |
| 29/02/2024 |
31.96
|
553,800 | 32.56 | 32.60 | 31.78 | 26,500 | 22,500 | 0.2 |
| 28/02/2024 |
32.33
|
1,157,400 | 32.10 | 32.92 | 32.05 | 187,700 | 2,500 | 6.5 |
| 27/02/2024 |
31.96
|
538,800 | 31.78 | 32.01 | 31.32 | 59,400 | 27,300 | 1.1 |
| 26/02/2024 |
31.32
|
491,600 | 31.22 | 31.64 | 31.13 | 53,800 | 5,200 | 1.7 |
| 23/02/2024 |
31.22
|
687,500 | 32.14 | 32.14 | 31.22 | 29,000 | 29,200 | -0.0 |
| 22/02/2024 |
31.91
|
668,500 | 32.42 | 32.83 | 31.91 | 37,700 | 54,800 | -0.6 |
| 21/02/2024 |
32.05
|
345,600 | 31.96 | 32.10 | 31.50 | 2,000 | 17,900 | -0.6 |
| 20/02/2024 |
31.82
|
662,900 | 31.96 | 32.14 | 31.45 | 9,400 | 18,400 | -0.3 |
| 19/02/2024 |
32.01
|
1,206,700 | 32.33 | 32.88 | 31.96 | 16,900 | 0 | 0.6 |
| 16/02/2024 |
32.10
|
889,200 | 31.36 | 32.42 | 31.32 | 71,300 | 8,500 | 2.2 |
| 15/02/2024 |
31.18
|
891,200 | 31.78 | 32.14 | 30.77 | 40,100 | 241,500 | -6.9 |
| 07/02/2024 |
31.55
|
435,400 | 31.64 | 31.82 | 31.32 | 9,600 | 4,100 | 0.2 |
| 06/02/2024 |
31.55
|
407,900 | 31.13 | 31.96 | 31.13 | 8,700 | 5,600 | 0.1 |
| 05/02/2024 |
31.18
|
623,800 | 31.04 | 31.68 | 31.04 | 2,600 | 15,000 | -0.4 |
| 02/02/2024 |
31.04
|
814,900 | 31.27 | 31.50 | 30.86 | 8,200 | 19,000 | -0.4 |
| 01/02/2024 |
31.59
|
838,700 | 30.26 | 31.68 | 30.26 | 22,600 | 36,400 | -0.5 |
| 31/01/2024 |
30.26
|
743,000 | 31.13 | 31.13 | 30.21 | 15,000 | 600 | 0.5 |
| 30/01/2024 |
31.09
|
710,200 | 30.35 | 31.32 | 30.21 | 19,100 | 33,300 | -0.5 |
| 29/01/2024 |
30.54
|
1,227,600 | 28.97 | 30.54 | 28.97 | 5,000 | 14,500 | -0.3 |
| 26/01/2024 |
28.97
|
326,400 | 28.42 | 29.20 | 28.42 | 17,400 | 1,000 | 0.5 |
| 25/01/2024 |
28.52
|
122,800 | 28.38 | 28.65 | 28.33 | 500 | 3,000 | -0.1 |
| 24/01/2024 |
28.52
|
137,000 | 28.38 | 28.70 | 28.29 | 24,000 | 3,200 | 0.6 |
| 23/01/2024 |
28.38
|
147,700 | 28.47 | 28.70 | 28.15 | 46,000 | 6,800 | 1.2 |
| 22/01/2024 |
28.47
|
234,400 | 28.93 | 28.93 | 28.33 | 18,500 | 19,500 | -0.0 |
| 19/01/2024 |
28.93
|
339,900 | 28.29 | 29.20 | 28.29 | 63,500 | 9,800 | 1.7 |
| 18/01/2024 |
28.19
|
155,800 | 28.10 | 28.33 | 28.01 | 45,100 | 2,000 | 1.3 |
| 17/01/2024 |
28.01
|
173,500 | 28.01 | 28.19 | 27.83 | 4,000 | 2,700 | 0.0 |
| 16/01/2024 |
27.69
|
186,600 | 27.83 | 27.92 | 27.09 | 16,000 | 0 | 0.5 |
| 15/01/2024 |
27.69
|
142,300 | 27.92 | 28.19 | 27.55 | 5,700 | 3,000 | 0.1 |
| 12/01/2024 |
27.83
|
327,700 | 28.38 | 28.38 | 27.83 | 800 | 5,200 | -0.1 |
| 11/01/2024 |
28.38
|
247,300 | 28.79 | 28.79 | 28.19 | 800 | 0 | 0.0 |
| 10/01/2024 |
28.61
|
204,800 | 28.56 | 28.88 | 28.52 | 7,900 | 0 | 0.2 |
| 09/01/2024 |
28.61
|
218,800 | 28.79 | 28.79 | 28.52 | 4,100 | 0 | 0.1 |
| 08/01/2024 |
28.79
|
224,100 | 28.88 | 28.97 | 28.47 | 10,300 | 2,500 | 0.2 |
| 05/01/2024 |
28.79
|
269,800 | 28.93 | 28.93 | 28.56 | 300 | 0 | 0.0 |
| 04/01/2024 |
28.93
|
452,200 | 29.25 | 29.25 | 28.88 | 59,500 | 0 | 1.9 |
| 03/01/2024 |
29.20
|
312,400 | 28.79 | 29.48 | 28.79 | 200 | 600 | -0.0 |
| 02/01/2024 |
29.11
|
339,200 | 29.66 | 29.66 | 28.65 | 0 | 400 | -0.0 |
| 29/12/2023 |
29.02
|
793,800 | 28.84 | 30.26 | 28.84 | 72,000 | 4,400 | 2.2 |
| 28/12/2023 |
28.84
|
255,300 | 28.65 | 28.97 | 28.47 | 5,000 | 3,000 | 0.1 |
| 27/12/2023 |
28.65
|
399,900 | 28.47 | 29.30 | 28.61 | 100,000 | 100 | 3.1 |
| 26/12/2023 |
28.47
|
669,100 | 27.46 | 28.47 | 27.55 | 100 | 1,200 | -0.0 |
| 25/12/2023 |
27.46
|
257,700 | 27.09 | 27.55 | 27.14 | 18,500 | 1,100 | 0.5 |
| 22/12/2023 |
27.09
|
200,500 | 27.09 | 27.23 | 27.00 | 31,500 | 0 | 0.9 |
| 21/12/2023 |
27.09
|
92,800 | 26.91 | 27.28 | 26.86 | 400 | 3,900 | -0.1 |
| 20/12/2023 |
26.91
|
81,200 | 27.05 | 27.37 | 26.91 | 0 | 600 | -0.0 |
| 19/12/2023 |
27.05
|
221,400 | 26.72 | 27.05 | 26.63 | 47,000 | 0 | 1.4 |
| 18/12/2023 |
26.72
|
234,300 | 26.91 | 27.05 | 26.72 | 66,700 | 900 | 1.9 |
| 15/12/2023 |
26.91
|
81,300 | 27.18 | 27.28 | 26.91 | 200 | 800 | -0.0 |
| 14/12/2023 |
27.18
|
123,300 | 27.00 | 27.37 | 26.91 | 1,000 | 0 | 0.0 |
| 13/12/2023 |
27.00
|
167,800 | 27.28 | 27.46 | 26.91 | 0 | 17,900 | -0.5 |
| 12/12/2023 |
27.28
|
134,800 | 27.41 | 27.55 | 27.09 | 0 | 13,200 | -0.4 |
| 11/12/2023 |
27.41
|
86,300 | 27.32 | 27.46 | 27.23 | 0 | 400 | -0.0 |
| 08/12/2023 |
27.32
|
161,900 | 27.55 | 27.73 | 27.32 | 1,500 | 0 | 0.0 |
| 07/12/2023 |
27.55
|
407,300 | 27.69 | 27.78 | 27.09 | 300 | 4,200 | -0.1 |
| 06/12/2023 |
27.69
|
195,700 | 27.64 | 27.92 | 27.55 | 300 | 400 | -0.0 |
| 05/12/2023 |
27.64
|
198,800 | 27.69 | 28.01 | 27.55 | 700 | 0 | 0.0 |
| 04/12/2023 |
27.69
|
364,500 | 27.23 | 27.73 | 27.41 | 2,100 | 300 | 0.1 |