| 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) |
-0.20 | -0.66% | 136,800 | -1,200 | -0.0 |
30
30.40
30.20
|
|
2 tháng
(2025-11-28) |
-0.30 | -0.99% | 245,800 | -500 | -0.0 |
29.80
30.60
30.20
|
|
3 tháng
(2025-10-29) |
-0.70 | -2.27% | 829,900 | -4,400 | -0.1 |
29.80
31.60
30.20
|
|
6 tháng
(2025-07-31) |
0.40 | 1.35% | 2,138,700 | -97,600 | -2.7 |
25.40
32.40
30.20
|
|
12 tháng
(2025-02-03) |
-5.90 | -16.39% | 10,206,158 | -125,574 | -3.6 |
25
39.10
30.20
|
|
24 tháng
(2024-02-07) |
-5.20 | -14.73% | 10,926,204 | -279,004 | -9.0 |
25
39.10
30.20
|
|
36 tháng
(2023-02-13) |
-4.99 | -14.22% | 17,145,742 | -2,278,431 | -81.9 |
25
39.10
30.20
|
|
60 tháng
(2021-02-22) |
-137.63 | -82.05% | 218,685,710 | 205,647 | 869.5 |
25
251.82
30.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
35.10
|
5,100 | 35.40 | 35.40 | 35 | 0 | 100 | -0.0 |
| 21/06/2024 |
35.20
|
2,700 | 35.40 | 35.40 | 35.20 | 0 | 0 | 0 |
| 20/06/2024 |
35.30
|
2,900 | 35.40 | 35.40 | 35.10 | 400 | 200 | 0.0 |
| 19/06/2024 |
35.20
|
2,600 | 35.50 | 35.50 | 35.10 | 0 | 100 | -0.0 |
| 18/06/2024 |
35.30
|
2,700 | 35.50 | 35.50 | 35.30 | 0 | 100 | -0.0 |
| 17/06/2024 |
35.30
|
805 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |
| 14/06/2024 |
35.20
|
5,002 | 34.90 | 35.20 | 34.90 | 0 | 200 | -0.0 |
| 13/06/2024 |
34.80
|
1,200 | 34.90 | 34.90 | 34.80 | 0 | 0 | 0 |
| 12/06/2024 |
34.80
|
25,634 | 34.80 | 35 | 34.60 | 100 | 23,700 | -0.8 |
| 11/06/2024 |
34.70
|
1,401 | 34.90 | 34.90 | 34.60 | 0 | 700 | -0.0 |
| 10/06/2024 |
34.80
|
5,900 | 34.90 | 34.90 | 34.70 | 0 | 4,800 | -0.2 |
| 07/06/2024 |
34.80
|
3,000 | 34.90 | 34.90 | 34.80 | 0 | 0 | 0 |
| 06/06/2024 |
34.80
|
7,572 | 35 | 35 | 34.70 | 0 | 1,700 | -0.1 |
| 05/06/2024 |
35
|
9,002 | 35.30 | 35.30 | 34.90 | 0 | 2,200 | -0.1 |
| 04/06/2024 |
35.20
|
11,680 | 35.40 | 35.40 | 35.10 | 0 | 3,480 | -0.1 |
| 03/06/2024 |
35.30
|
5,110 | 35.50 | 35.60 | 35.30 | 0 | 700 | -0.0 |
| 31/05/2024 |
35.30
|
6,602 | 35.50 | 35.50 | 35.20 | 0 | 0 | 0 |
| 30/05/2024 |
35.40
|
6,600 | 35.60 | 35.60 | 35.30 | 0 | 100 | -0.0 |
| 29/05/2024 |
35.70
|
5,900 | 35.80 | 36 | 35.20 | 0 | 0 | 0 |
| 28/05/2024 |
35.70
|
3,953 | 35.70 | 35.70 | 35.50 | 0 | 253 | -0.0 |
| 27/05/2024 |
35.60
|
409 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 |
| 24/05/2024 |
35.50
|
1,977 | 35.60 | 35.70 | 35.50 | 0 | 0 | 0 |
| 23/05/2024 |
35.50
|
2,260 | 35.60 | 35.60 | 35.40 | 0 | 0 | 0 |
| 22/05/2024 |
35.50
|
2,221 | 35.80 | 35.80 | 35.50 | 0 | 100 | -0.0 |
| 21/05/2024 |
35.70
|
1,903 | 35.80 | 35.80 | 35.60 | 0 | 100 | -0.0 |
| 20/05/2024 |
35.70
|
2,601 | 35.90 | 35.90 | 35.70 | 0 | 200 | -0.0 |
| 17/05/2024 |
35.80
|
925 | 35.70 | 35.80 | 35.70 | 0 | 0 | 0 |
| 16/05/2024 |
35.60
|
2,460 | 35.80 | 35.80 | 35.60 | 0 | 100 | -0.0 |
| 15/05/2024 |
35.70
|
2,300 | 35.90 | 35.90 | 35.70 | 0 | 100 | -0.0 |
| 14/05/2024 |
35.80
|
1,203 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 13/05/2024 |
35.70
|
2,860 | 35.90 | 35.90 | 35.70 | 0 | 200 | -0.0 |
| 10/05/2024 |
35.80
|
3,350 | 36 | 36.10 | 35.80 | 0 | 100 | -0.0 |
| 09/05/2024 |
35.90
|
1,563 | 36 | 36.10 | 35.90 | 300 | 0 | 0.0 |
| 08/05/2024 |
35.90
|
12,500 | 35.70 | 36.20 | 35.70 | 0 | 700 | -0.0 |
| 07/05/2024 |
35.60
|
2,528 | 35.60 | 35.60 | 35.50 | 0 | 100 | -0.0 |
| 06/05/2024 |
35.50
|
2,200 | 35.50 | 35.50 | 35.40 | 0 | 100 | -0.0 |
| 03/05/2024 |
35.40
|
1,760 | 35.60 | 35.60 | 35.40 | 100 | 0 | 0.0 |
| 02/05/2024 |
35.50
|
2,140 | 35.40 | 35.50 | 35.30 | 0 | 0 | 0 |
| 26/04/2024 |
35.30
|
1,260 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |
| 25/04/2024 |
35.30
|
2,061 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |
| 24/04/2024 |
35.30
|
3,000 | 35.20 | 35.30 | 35.10 | 0 | 100 | -0.0 |
| 23/04/2024 |
35.10
|
8,900 | 35 | 35.20 | 34.80 | 0 | 100 | -0.0 |
| 22/04/2024 |
34.90
|
2,531 | 34.90 | 34.90 | 34.80 | 0 | 499 | -0.0 |
| 19/04/2024 |
34.80
|
5,200 | 34.90 | 34.90 | 34.50 | 0 | 200 | -0.0 |
| 17/04/2024 |
34.80
|
2,100 | 34.90 | 34.90 | 34.80 | 0 | 200 | -0.0 |
| 16/04/2024 |
34.80
|
2,200 | 35 | 35 | 34.80 | 0 | 100 | -0.0 |
| 15/04/2024 |
34.90
|
2,706 | 35.20 | 35.20 | 34.90 | 0 | 200 | -0.0 |
| 12/04/2024 |
35.10
|
3,440 | 35.10 | 35.20 | 35 | 0 | 2,340 | -0.1 |
| 11/04/2024 |
35
|
3,401 | 35.20 | 35.20 | 34.90 | 0 | 2,900 | -0.1 |
| 10/04/2024 |
35.10
|
4,274 | 35 | 35.10 | 34.90 | 0 | 2,200 | -0.1 |
| 09/04/2024 |
34.90
|
6,504 | 35 | 35.10 | 34.70 | 0 | 2,100 | -0.1 |
| 08/04/2024 |
34.90
|
5,406 | 35 | 35.10 | 34.80 | 0 | 2,800 | -0.1 |
| 05/04/2024 |
34.90
|
1,903 | 35 | 35 | 34.90 | 0 | 1,800 | -0.1 |
| 04/04/2024 |
35
|
3,502 | 35.10 | 35.20 | 35 | 0 | 2,300 | -0.1 |
| 03/04/2024 |
35.10
|
3,606 | 35.10 | 35.10 | 34.90 | 0 | 2,100 | -0.1 |
| 02/04/2024 |
35
|
4,403 | 35.10 | 35.10 | 34.90 | 0 | 2,800 | -0.1 |
| 01/04/2024 |
35
|
3,940 | 35.20 | 35.20 | 34.90 | 0 | 3,100 | -0.1 |
| 29/03/2024 |
35.10
|
5,401 | 35.20 | 35.20 | 35 | 0 | 4,000 | -0.1 |
| 28/03/2024 |
35.20
|
5,700 | 35.10 | 35.20 | 35.10 | 0 | 4,100 | -0.1 |
| 27/03/2024 |
35.10
|
4,922 | 35.30 | 35.30 | 35 | 0 | 3,300 | -0.1 |
| 26/03/2024 |
35.20
|
12,200 | 35 | 35.20 | 34.70 | 0 | 6,200 | -0.2 |
| 25/03/2024 |
34.90
|
5,905 | 35.10 | 35.10 | 34.80 | 0 | 2,000 | -0.1 |
| 22/03/2024 |
35
|
13,379 | 35.10 | 35.10 | 34.80 | 0 | 4,700 | -0.2 |
| 21/03/2024 |
35
|
3,945 | 35 | 35 | 34.90 | 0 | 1,300 | -0.0 |
| 20/03/2024 |
34.90
|
3,706 | 34.80 | 34.90 | 34.60 | 0 | 1,300 | -0.0 |
| 19/03/2024 |
34.70
|
6,505 | 34.80 | 34.80 | 34.50 | 0 | 2,003 | -0.1 |
| 18/03/2024 |
34.70
|
4,909 | 35 | 35 | 34.70 | 0 | 1,208 | -0.0 |
| 15/03/2024 |
34.90
|
4,900 | 35 | 35 | 34.80 | 0 | 2,300 | -0.1 |
| 14/03/2024 |
34.90
|
8,500 | 35.10 | 35.10 | 34.80 | 0 | 3,600 | -0.1 |
| 13/03/2024 |
35
|
12,347 | 34.90 | 35.10 | 34.60 | 0 | 4,700 | -0.2 |
| 12/03/2024 |
34.80
|
2,903 | 34.90 | 34.90 | 34.70 | 0 | 1,500 | -0.1 |
| 11/03/2024 |
34.80
|
4,906 | 35 | 35 | 34.70 | 0 | 1,900 | -0.1 |
| 08/03/2024 |
34.90
|
1,500 | 34.90 | 34.90 | 34.80 | 0 | 400 | -0.0 |
| 07/03/2024 |
34.80
|
5,400 | 34.90 | 34.90 | 34.60 | 0 | 2,400 | -0.1 |
| 06/03/2024 |
34.80
|
5,660 | 35.10 | 35.10 | 34.80 | 0 | 2,400 | -0.1 |
| 05/03/2024 |
35
|
2,445 | 35.10 | 35.10 | 34.90 | 0 | 1,300 | -0.0 |
| 04/03/2024 |
35
|
10,302 | 35.20 | 35.20 | 34.90 | 0 | 2,900 | -0.1 |
| 01/03/2024 |
35.10
|
3,010 | 35.20 | 35.30 | 35.10 | 0 | 900 | -0.0 |
| 29/02/2024 |
35.20
|
7,800 | 35.30 | 35.30 | 35.10 | 0 | 2,200 | -0.1 |
| 28/02/2024 |
35.20
|
2,900 | 35 | 35.20 | 34.90 | 0 | 800 | -0.0 |
| 27/02/2024 |
34.90
|
5,700 | 35.10 | 35.10 | 34.90 | 0 | 3,300 | -0.1 |
| 26/02/2024 |
35
|
15,000 | 35.20 | 35.20 | 34.80 | 0 | 4,500 | -0.2 |
| 23/02/2024 |
35.10
|
3,702 | 35.30 | 35.40 | 35.10 | 0 | 1,900 | -0.1 |
| 22/02/2024 |
35.30
|
6,858 | 35.30 | 35.30 | 35.10 | 0 | 2,900 | -0.1 |
| 21/02/2024 |
35.20
|
4,088 | 35.20 | 35.30 | 35.10 | 0 | 800 | -0.0 |
| 20/02/2024 |
35.10
|
8,631 | 35.40 | 35.40 | 35 | 0 | 1,700 | -0.1 |
| 19/02/2024 |
35.30
|
2,609 | 35.40 | 35.40 | 35.20 | 0 | 500 | -0.0 |
| 16/02/2024 |
35.30
|
10,317 | 35.70 | 35.70 | 35.10 | 0 | 1,900 | -0.1 |
| 15/02/2024 |
35.60
|
4,151 | 35.40 | 35.60 | 35.30 | 0 | 2,200 | -0.1 |
| 07/02/2024 |
35.30
|
700 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |
| 06/02/2024 |
35.30
|
2,900 | 35.20 | 35.30 | 35.10 | 0 | 0 | 0 |
| 05/02/2024 |
35.10
|
6,335 | 35.30 | 35.30 | 35 | 0 | 0 | 0 |
| 02/02/2024 |
35.20
|
6,300 | 35.10 | 35.30 | 35.10 | 0 | 200 | -0.0 |
| 01/02/2024 |
35
|
10,010 | 35.40 | 35.50 | 34.70 | 0 | 0 | 0 |
| 31/01/2024 |
35.30
|
6,901 | 35.50 | 35.50 | 35.20 | 0 | 300 | -0.0 |
| 30/01/2024 |
35.40
|
2,670 | 35.50 | 35.50 | 35.40 | 0 | 100 | -0.0 |
| 29/01/2024 |
35.40
|
8,500 | 35.70 | 35.70 | 35 | 0 | 400 | -0.0 |
| 26/01/2024 |
35.60
|
5,010 | 35.50 | 35.60 | 35.40 | 0 | 200 | -0.0 |
| 25/01/2024 |
35.40
|
2,641 | 35.40 | 35.40 | 35.30 | 0 | 100 | -0.0 |
| 24/01/2024 |
35.30
|
1,703 | 35.50 | 35.50 | 35.30 | 0 | 0 | 0 |