| 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) |
-15.40 | -10.66% | 159,000 | -7,900 | -1.1 |
30.30
144.40
127.50
|
|
2 tháng
(2026-07-20) |
-6.80 | -5.01% | 404,800 | -8,800 | -1.2 |
30.30
163.30
127.50
|
|
3 tháng
(2026-06-19) |
-62.30 | -32.57% | 842,000 | -13,900 | -2.2 |
30.30
197.60
127.50
|
|
6 tháng
(2026-03-23) |
97.40 | 308.23% | 2,762,800 | -42,700 | -3.1 |
30.30
212.50
127.50
|
|
12 tháng
(2025-09-22) |
101.80 | 374.26% | 4,468,100 | -139,600 | -6.0 |
26.10
212.50
127.50
|
|
24 tháng
(2024-09-27) |
93.50 | 263.38% | 12,012,076 | -206,789 | -8.5 |
25
212.50
127.50
|
|
36 tháng
(2023-10-03) |
93.90 | 267.52% | 13,869,168 | -570,734 | -21.4 |
25
212.50
127.50
|
|
60 tháng
(2021-10-13) |
-79.18 | -38.03% | 97,667,262 | -5,365,707 | -293.8 |
25
251.82
127.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
36.20
|
400 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
| 05/03/2025 |
36.10
|
300 | 36.20 | 36.20 | 36.10 | 0 | 0 | 0 |
| 04/03/2025 |
36
|
1,500 | 36.10 | 36.10 | 36 | 0 | 0 | 0 |
| 03/03/2025 |
36.30
|
1,600 | 36.20 | 36.40 | 36.10 | 0 | 0 | 0 |
| 28/02/2025 |
36.20
|
300 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
| 27/02/2025 |
36.10
|
218 | 36.20 | 36.20 | 36.10 | 0 | 0 | 0 |
| 26/02/2025 |
36
|
1,232 | 36.30 | 36.30 | 36 | 0 | 0 | 0 |
| 25/02/2025 |
36.20
|
200 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
| 24/02/2025 |
36.10
|
201 | 36.20 | 36.20 | 36.10 | 0 | 0 | 0 |
| 21/02/2025 |
36
|
200 | 36 | 36 | 36 | 0 | 0 | 0 |
| 20/02/2025 |
36.10
|
1,400 | 36.30 | 36.30 | 36.10 | 0 | 0 | 0 |
| 19/02/2025 |
36.10
|
202 | 36.30 | 36.30 | 36.10 | 0 | 0 | 0 |
| 18/02/2025 |
36.10
|
1,500 | 36.30 | 36.30 | 36.10 | 0 | 0 | 0 |
| 17/02/2025 |
36.20
|
2,210 | 36.40 | 36.40 | 36.10 | 0 | 100 | -0.0 |
| 14/02/2025 |
36.20
|
1,808 | 36.30 | 36.40 | 36.20 | 0 | 100 | -0.0 |
| 13/02/2025 |
36.10
|
501 | 36.20 | 36.20 | 36.10 | 0 | 0 | 0 |
| 12/02/2025 |
36
|
1,081 | 36.10 | 36.10 | 36 | 0 | 0 | 0 |
| 11/02/2025 |
36
|
400 | 36 | 36 | 36 | 0 | 0 | 0 |
| 10/02/2025 |
35.80
|
7,777 | 36.40 | 36.40 | 35.30 | 0 | 400 | -0.0 |
| 07/02/2025 |
36.20
|
400 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
| 06/02/2025 |
36.10
|
1,500 | 36.10 | 36.20 | 36.10 | 0 | 0 | 0 |
| 05/02/2025 |
36.20
|
700 | 36.30 | 36.30 | 36.10 | 0 | 0 | 0 |
| 04/02/2025 |
36.10
|
1,100 | 36.20 | 36.20 | 36 | 0 | 0 | 0 |
| 03/02/2025 |
36.20
|
300 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
| 31/01/2025 |
129.20
|
4,700 | 126 | 129.20 | 124.20 | 0 | 300 | -0.0 |
| 30/01/2025 |
129.20
|
4,700 | 126 | 129.20 | 124.20 | 0 | 300 | -0.0 |
| 29/01/2025 |
129.20
|
4,700 | 126 | 129.20 | 124.20 | 0 | 300 | -0.0 |
| 28/01/2025 |
129.20
|
4,700 | 126 | 129.20 | 124.20 | 0 | 300 | -0.0 |
| 27/01/2025 |
129.20
|
4,700 | 126 | 129.20 | 124.20 | 0 | 300 | -0.0 |
| 24/01/2025 |
36
|
200 | 35.90 | 36 | 35.90 | 0 | 0 | 0 |
| 23/01/2025 |
35.90
|
1,400 | 35.90 | 36 | 35.90 | 0 | 0 | 0 |
| 22/01/2025 |
35.90
|
2,205 | 36 | 36 | 35.90 | 0 | 0 | 0 |
| 21/01/2025 |
35.80
|
3,000 | 36 | 36 | 35.70 | 0 | 100 | -0.0 |
| 20/01/2025 |
35.90
|
1,260 | 36.10 | 36.10 | 35.90 | 0 | 0 | 0 |
| 17/01/2025 |
35.90
|
1,200 | 35.90 | 35.90 | 35.80 | 0 | 0 | 0 |
| 16/01/2025 |
35.70
|
1,200 | 35.90 | 35.90 | 35.70 | 0 | 0 | 0 |
| 15/01/2025 |
35.80
|
200 | 35.90 | 35.90 | 35.80 | 0 | 0 | 0 |
| 14/01/2025 |
35.70
|
700 | 35.90 | 35.90 | 35.70 | 0 | 0 | 0 |
| 13/01/2025 |
35.70
|
500 | 35.90 | 36 | 35.70 | 0 | 0 | 0 |
| 10/01/2025 |
35.80
|
700 | 36 | 36 | 35.80 | 0 | 0 | 0 |
| 09/01/2025 |
35.80
|
700 | 35.90 | 35.90 | 35.80 | 0 | 0 | 0 |
| 08/01/2025 |
35.70
|
200 | 35.90 | 35.90 | 35.70 | 0 | 0 | 0 |
| 07/01/2025 |
28.10
|
4,800 | 28.20 | 28.20 | 27.80 | 0 | 0 | 0 |
| 06/01/2025 |
35.70
|
1,300 | 35.90 | 35.90 | 35.70 | 0 | 0 | 0 |
| 03/01/2025 |
35.70
|
218 | 35.80 | 35.80 | 35.70 | 0 | 0 | 0 |
| 02/01/2025 |
35.60
|
200 | 35.80 | 35.80 | 35.60 | 0 | 0 | 0 |
| 01/01/2025 |
35.50
|
4,101 | 35.50 | 35.50 | 35.30 | 0 | 0 | 0 |
| 31/12/2024 |
35.50
|
4,101 | 35.50 | 35.50 | 35.30 | 0 | 0 | 0 |
| 30/12/2024 |
35.50
|
3,400 | 35.80 | 35.80 | 35.40 | 0 | 100 | -0.0 |
| 27/12/2024 |
35.60
|
800 | 35.50 | 35.70 | 35.50 | 0 | 0 | 0 |
| 26/12/2024 |
35.50
|
3,300 | 35.40 | 35.70 | 35.40 | 0 | 0 | 0 |
| 25/12/2024 |
35.40
|
1,200 | 35.20 | 35.50 | 35.20 | 0 | 0 | 0 |
| 24/12/2024 |
35.20
|
3,520 | 35.40 | 35.40 | 35.10 | 0 | 0 | 0 |
| 23/12/2024 |
35.30
|
2,700 | 35.50 | 35.50 | 35.30 | 0 | 100 | -0.0 |
| 20/12/2024 |
35.50
|
1,000 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
| 19/12/2024 |
35.60
|
630 | 35.70 | 35.70 | 35.50 | 0 | 0 | 0 |
| 18/12/2024 |
35.50
|
3,400 | 35.80 | 36 | 35.50 | 0 | 100 | -0.0 |
| 17/12/2024 |
35.70
|
600 | 35.80 | 35.80 | 35.70 | 0 | 0 | 0 |
| 16/12/2024 |
35.80
|
601 | 36 | 36 | 35.80 | 0 | 0 | 0 |
| 13/12/2024 |
35.80
|
700 | 35.90 | 35.90 | 35.80 | 0 | 0 | 0 |
| 12/12/2024 |
35.70
|
600 | 35.80 | 35.80 | 35.60 | 0 | 0 | 0 |
| 11/12/2024 |
35.60
|
300 | 35.40 | 35.70 | 35.40 | 0 | 0 | 0 |
| 10/12/2024 |
35.50
|
100 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
| 09/12/2024 |
35.50
|
3,600 | 35.80 | 35.80 | 35.50 | 0 | 0 | 0 |
| 06/12/2024 |
34.80
|
25,634 | 34.80 | 35 | 34.60 | 100 | 23,700 | -0.8 |
| 05/12/2024 |
35.80
|
3,350 | 36 | 36.10 | 35.80 | 0 | 100 | -0.0 |
| 04/12/2024 |
35.10
|
3,440 | 35.10 | 35.20 | 35 | 0 | 2,340 | -0.1 |
| 03/12/2024 |
34.80
|
2,903 | 34.90 | 34.90 | 34.70 | 0 | 1,500 | -0.1 |
| 02/12/2024 |
35.30
|
700 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |
| 29/11/2024 |
129.20
|
4,700 | 126 | 129.20 | 124.20 | 0 | 300 | -0.0 |
| 28/11/2024 |
129.20
|
4,700 | 126 | 129.20 | 124.20 | 0 | 300 | -0.0 |
| 27/11/2024 |
129.20
|
4,700 | 126 | 129.20 | 124.20 | 0 | 300 | -0.0 |
| 26/11/2024 |
129.20
|
4,700 | 126 | 129.20 | 124.20 | 0 | 300 | -0.0 |
| 25/11/2024 |
35.70
|
100 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 |
| 22/11/2024 |
35.50
|
1,000 | 35.70 | 35.70 | 35.50 | 0 | 0 | 0 |
| 21/11/2024 |
35.50
|
1,320 | 35.80 | 35.80 | 35.50 | 0 | 200 | -0.0 |
| 20/11/2024 |
35.60
|
1,220 | 35.70 | 35.70 | 35.60 | 0 | 0 | 0 |
| 19/11/2024 |
35.60
|
1,800 | 35.50 | 35.70 | 35.50 | 0 | 0 | 0 |
| 18/11/2024 |
35.50
|
3,601 | 35.60 | 35.60 | 35.40 | 0 | 100 | -0.0 |
| 15/11/2024 |
35.60
|
3,421 | 35.50 | 35.60 | 35.50 | 0 | 100 | -0.0 |
| 14/11/2024 |
35.50
|
1,520 | 35.40 | 35.60 | 35.40 | 0 | 0 | 0 |
| 13/11/2024 |
35.40
|
2,800 | 35.50 | 35.70 | 35.40 | 0 | 100 | -0.0 |
| 12/11/2024 |
35.50
|
2,400 | 35.60 | 35.60 | 35.50 | 0 | 0 | 0 |
| 11/11/2024 |
35.50
|
1,020 | 35.40 | 35.60 | 35.40 | 0 | 0 | 0 |
| 08/11/2024 |
35.40
|
420 | 35.30 | 35.50 | 35.30 | 0 | 0 | 0 |
| 07/11/2024 |
35.30
|
1,455 | 35.50 | 35.50 | 35.30 | 0 | 245 | -0.0 |
| 06/11/2024 |
35.30
|
218 | 35.50 | 35.50 | 35.30 | 0 | 0 | 0 |
| 05/11/2024 |
35.30
|
320 | 35.10 | 35.30 | 35.10 | 0 | 0 | 0 |
| 04/11/2024 |
35.10
|
2,520 | 35.30 | 35.30 | 35.10 | 0 | 200 | -0.0 |
| 01/11/2024 |
35.30
|
300 | 35.20 | 35.40 | 35.20 | 0 | 0 | 0 |
| 31/10/2024 |
35.20
|
2,600 | 35 | 35.20 | 34.90 | 0 | 200 | -0.0 |
| 30/10/2024 |
35
|
2,920 | 35.10 | 35.30 | 34.90 | 0 | 100 | -0.0 |
| 29/10/2024 |
35.10
|
920 | 35 | 35.10 | 35 | 0 | 0 | 0 |
| 28/10/2024 |
35
|
900 | 35.20 | 35.20 | 35 | 0 | 0 | 0 |
| 25/10/2024 |
35
|
1,000 | 35 | 35 | 35 | 0 | 0 | 0 |
| 24/10/2024 |
35
|
1,820 | 35.10 | 35.10 | 35 | 0 | 100 | -0.0 |
| 23/10/2024 |
35.10
|
320 | 34.90 | 35.10 | 34.90 | 0 | 0 | 0 |
| 22/10/2024 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
| 21/10/2024 |
34.90
|
5,400 | 35.20 | 35.20 | 34.90 | 0 | 0 | 0 |
| 18/10/2024 |
35.20
|
3,220 | 35.60 | 35.60 | 35.10 | 0 | 100 | -0.0 |