| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 253,882,700 | 16,469,000 | 618.0 |
35.35
40.85
36.95
|
|
2 tháng
(2026-01-15) |
2.10 | 6.03% | 495,110,100 | 18,778,500 | 717.1 |
34.25
40.85
36.95
|
|
3 tháng
(2025-12-16) |
3.24 | 9.62% | 689,612,500 | 16,319,500 | 632.3 |
33.46
40.85
36.95
|
|
6 tháng
(2025-09-17) |
-5.63 | -13.22% | 1,273,939,100 | -71,823,700 | -2,779.3 |
32.23
43.86
36.95
|
|
12 tháng
(2025-03-21) |
-1.59 | -4.12% | 2,682,609,900 | -84,843,177 | -3,595.0 |
31.59
47.55
36.95
|
|
24 tháng
(2024-03-26) |
-2.74 | -6.90% | 4,122,529,000 | -85,206,822 | -3,788.2 |
30.44
47.55
36.95
|
|
36 tháng
(2023-04-03) |
12.96 | 54.03% | 5,555,161,900 | -93,561,695 | -4,165.9 |
22.04
47.55
36.95
|
|
60 tháng
(2021-04-12) |
19.30 | 109.33% | 7,850,540,400 | -80,420,603 | -4,357.7 |
12.61
47.55
36.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/08/2024 |
32.38
|
3,360,700 | 30.85 | 32.83 | 30.74 | 183,500 | 51,400 | 5.6 |
| 01/08/2024 |
31.41
|
5,979,100 | 33.46 | 33.46 | 31.33 | 566,800 | 85,700 | 20.3 |
| 31/07/2024 |
33.20
|
1,529,300 | 33.31 | 33.87 | 33.05 | 79,200 | 91,500 | -0.5 |
| 30/07/2024 |
33.20
|
1,470,300 | 33.68 | 33.91 | 33.20 | 97,700 | 44,000 | 2.5 |
| 29/07/2024 |
33.72
|
1,267,700 | 33.94 | 34.09 | 33.72 | 97,700 | 44,000 | 2.5 |
| 26/07/2024 |
33.61
|
1,506,000 | 33.31 | 33.61 | 33.27 | 182,700 | 100,700 | 3.7 |
| 25/07/2024 |
33.27
|
2,235,200 | 33.42 | 33.50 | 32.83 | 15,700 | 257,600 | -10.8 |
| 24/07/2024 |
33.42
|
6,226,700 | 34.17 | 34.35 | 32.75 | 143,400 | 55,100 | 3.9 |
| 23/07/2024 |
34.32
|
3,376,600 | 35.44 | 35.59 | 34.32 | 7,800 | 134,100 | -6.0 |
| 22/07/2024 |
35.32
|
4,367,000 | 35.73 | 36.07 | 35.18 | 119,100 | 56,400 | 3.0 |
| 19/07/2024 |
35.44
|
3,058,700 | 35.29 | 35.81 | 35.21 | 11,900 | 121,200 | -5.2 |
| 18/07/2024 |
35.55
|
2,236,100 | 35.03 | 35.55 | 34.69 | 4,600 | 38,100 | -1.6 |
| 17/07/2024 |
34.99
|
4,293,400 | 35.96 | 36.11 | 34.62 | 43,900 | 30,700 | 0.6 |
| 16/07/2024 |
35.73
|
3,394,400 | 35.85 | 36.18 | 35.70 | 51,900 | 25,500 | 1.3 |
| 15/07/2024 |
35.85
|
1,790,600 | 35.81 | 36.07 | 35.73 | 1,600 | 22,300 | -1.0 |
| 12/07/2024 |
35.73
|
2,451,000 | 35.96 | 36.11 | 35.51 | 42,600 | 75,000 | -1.6 |
| 11/07/2024 |
35.81
|
4,746,300 | 35.66 | 36.14 | 35.40 | 559,100 | 71,700 | 23.4 |
| 10/07/2024 |
35.21
|
2,352,800 | 35.81 | 35.81 | 35.21 | 103,600 | 176,700 | -3.5 |
| 09/07/2024 |
35.81
|
4,239,800 | 35.36 | 35.92 | 35.21 | 102,200 | 94,900 | 0.3 |
| 08/07/2024 |
35.21
|
1,936,300 | 35.29 | 35.66 | 35.10 | 2,400 | 128,700 | -6.0 |
| 05/07/2024 |
35.14
|
1,933,200 | 35.47 | 35.59 | 34.95 | 6,400 | 11,200 | -0.2 |
| 04/07/2024 |
35.29
|
1,914,000 | 35.25 | 35.73 | 35.03 | 4,300 | 19,600 | -0.7 |
| 03/07/2024 |
35.21
|
2,180,200 | 35.32 | 35.51 | 35.14 | 503,000 | 205,000 | 14.2 |
| 02/07/2024 |
35.18
|
1,924,200 | 35.18 | 35.55 | 35.06 | 4,100 | 173,100 | -8.0 |
| 01/07/2024 |
35.18
|
2,758,100 | 34.43 | 35.25 | 34.39 | 1,007,900 | 180,700 | 38.8 |
| 28/06/2024 |
34.39
|
3,801,000 | 34.28 | 35.14 | 34.24 | 119,700 | 111,600 | 0.4 |
| 27/06/2024 |
34.28
|
1,806,000 | 34.54 | 34.69 | 34.24 | 23,600 | 21,800 | 0.1 |
| 26/06/2024 |
34.54
|
2,558,500 | 34.76 | 34.84 | 33.94 | 10,000 | 167,300 | -7.3 |
| 25/06/2024 |
34.84
|
4,327,300 | 34.09 | 34.84 | 33.98 | 1,978,100 | 114,000 | 86.3 |
| 24/06/2024 |
33.94
|
11,061,000 | 35.59 | 35.96 | 33.94 | 431,100 | 401,800 | 1.1 |
| 21/06/2024 |
35.96
|
4,412,500 | 36.56 | 36.56 | 35.96 | 9,900 | 507,900 | -24.0 |
| 20/06/2024 |
36.33
|
3,237,000 | 36.59 | 36.85 | 36.03 | 4,200 | 71,800 | -3.3 |
| 19/06/2024 |
36.59
|
4,870,900 | 36.33 | 37.08 | 36.11 | 23,400 | 363,600 | -16.7 |
| 18/06/2024 |
36.26
|
3,231,400 | 36.56 | 36.85 | 36.26 | 5,000 | 74,600 | -3.4 |
| 17/06/2024 |
36.29
|
4,001,100 | 36.52 | 36.85 | 36.18 | 114,600 | 82,200 | 1.6 |
| 14/06/2024 |
36.56
|
9,748,400 | 38.05 | 38.49 | 36.56 | 147,200 | 1,035,200 | -45.1 |
| 13/06/2024 |
37.82
|
5,382,300 | 38.42 | 38.42 | 37.82 | 582,200 | 146,000 | 22.3 |
| 12/06/2024 |
38.20
|
4,317,900 | 38.05 | 38.42 | 37.67 | 29,900 | 92,800 | -3.2 |
| 11/06/2024 |
38.05
|
13,002,100 | 36.37 | 38.05 | 36.22 | 803,300 | 1,592,600 | -39.8 |
| 10/06/2024 |
36.26
|
3,794,400 | 36.26 | 36.70 | 36.18 | 58,447 | 658,900 | -29.3 |
| 07/06/2024 |
36.07
|
2,581,400 | 36.33 | 36.59 | 35.96 | 0 | 31,500 | -1.5 |
| 06/06/2024 |
36.03
|
3,805,900 | 36.52 | 36.67 | 35.81 | 75,000 | 92,500 | -0.8 |
| 05/06/2024 |
36.37
|
4,278,200 | 36.67 | 37.08 | 36.37 | 5,300 | 200 | 0.3 |
| 04/06/2024 |
36.63
|
3,808,100 | 36.26 | 36.85 | 36.18 | 121,800 | 12,300 | 5.4 |
| 03/06/2024 |
36.18
|
4,023,000 | 35.88 | 36.37 | 35.81 | 86,900 | 6,600 | 3.9 |
| 31/05/2024 |
35.44
|
2,738,900 | 35.66 | 36.00 | 35.44 | 129,100 | 369,000 | -11.5 |
| 30/05/2024 |
35.59
|
5,531,300 | 35.66 | 35.96 | 34.99 | 1,200 | 967,400 | -45.8 |
| 29/05/2024 |
36.26
|
3,826,100 | 36.41 | 36.70 | 35.59 | 99,200 | 704,900 | -29.3 |
| 28/05/2024 |
36.41
|
6,299,000 | 35.66 | 36.52 | 35.66 | 225,700 | 303,400 | -3.8 |
| 27/05/2024 |
35.47
|
4,765,900 | 35.77 | 36.14 | 35.36 | 66,400 | 914,000 | -40.6 |
| 24/05/2024 |
35.77
|
9,856,900 | 36.93 | 37.30 | 35.06 | 3,500 | 692,200 | -33.4 |
| 23/05/2024 |
37.30
|
6,339,300 | 37.15 | 37.38 | 35.88 | 100,800 | 0 | 4.9 |
| 22/05/2024 |
37.30
|
8,228,600 | 38.05 | 38.64 | 37.23 | 21,700 | 252,400 | -11.6 |
| 21/05/2024 |
37.90
|
5,080,200 | 37.45 | 37.90 | 37.00 | 25,700 | 165,900 | -7.0 |
| 20/05/2024 |
37.45
|
9,166,100 | 37.00 | 37.90 | 36.82 | 55,500 | 361,800 | -15.4 |
| 17/05/2024 |
36.70
|
5,004,600 | 36.44 | 37.15 | 36.29 | 700 | 245,000 | -12.0 |
| 16/05/2024 |
36.37
|
4,261,000 | 36.78 | 36.82 | 36.33 | 249,300 | 104,800 | 7.0 |
| 15/05/2024 |
36.22
|
7,971,700 | 35.59 | 36.70 | 35.59 | 200,300 | 1,051,300 | -40.9 |
| 14/05/2024 |
35.55
|
3,254,400 | 35.81 | 36.07 | 35.51 | 22,800 | 1,052,700 | -49.3 |
| 13/05/2024 |
35.73
|
3,939,900 | 35.85 | 36.22 | 35.47 | 272,700 | 854,200 | -27.8 |
| 10/05/2024 |
35.62
|
4,183,900 | 35.81 | 35.96 | 35.29 | 25,000 | 1,009,200 | -46.9 |
| 09/05/2024 |
35.81
|
5,622,500 | 36.22 | 36.41 | 35.44 | 6,600 | 1,287,600 | -61.7 |
| 08/05/2024 |
36.18
|
5,317,000 | 35.36 | 36.52 | 35.36 | 156,000 | 236,600 | -3.9 |
| 07/05/2024 |
35.81
|
4,331,300 | 36.33 | 36.33 | 35.62 | 53,800 | 223,300 | -8.1 |
| 06/05/2024 |
36.18
|
5,341,600 | 35.32 | 36.52 | 35.18 | 299,700 | 146,000 | 7.4 |
| 03/05/2024 |
34.84
|
4,295,500 | 35.06 | 35.51 | 34.76 | 284,200 | 80,900 | 9.6 |
| 02/05/2024 |
34.58
|
4,282,300 | 35.06 | 35.10 | 34.09 | 114,800 | 683,800 | -26.4 |
| 26/04/2024 |
35.06
|
4,847,400 | 34.69 | 35.36 | 34.35 | 1,107,000 | 510,700 | 28.1 |
| 25/04/2024 |
35.06
|
3,723,400 | 35.36 | 35.44 | 34.91 | 137,400 | 270,200 | -6.2 |
| 24/04/2024 |
35.44
|
8,141,200 | 34.58 | 35.77 | 34.47 | 410,100 | 598,500 | -8.8 |
| 23/04/2024 |
33.98
|
6,489,800 | 35.06 | 35.29 | 33.57 | 465,300 | 512,400 | -2.4 |
| 22/04/2024 |
35.25
|
5,626,800 | 34.69 | 35.81 | 34.32 | 1,116,100 | 91,600 | 47.7 |
| 19/04/2024 |
33.57
|
10,385,000 | 33.20 | 35.14 | 33.20 | 1,876,100 | 396,800 | 67.1 |
| 17/04/2024 |
33.65
|
6,900,500 | 36.11 | 36.11 | 33.65 | 138,800 | 795,100 | -31.0 |
| 16/04/2024 |
35.66
|
9,115,300 | 36.18 | 36.18 | 34.62 | 402,900 | 697,600 | -14.2 |
| 15/04/2024 |
36.18
|
9,036,500 | 38.57 | 39.09 | 36.18 | 114,000 | 1,044,800 | -47.6 |
| 12/04/2024 |
38.87
|
4,884,100 | 38.57 | 38.94 | 37.97 | 8,200 | 547,400 | -27.7 |
| 11/04/2024 |
38.05
|
4,484,000 | 37.08 | 38.35 | 37.08 | 289,400 | 335,700 | -2.3 |
| 10/04/2024 |
37.90
|
2,762,700 | 38.57 | 38.57 | 37.82 | 102,900 | 187,700 | -4.3 |
| 09/04/2024 |
38.49
|
4,962,300 | 37.30 | 38.49 | 37.26 | 553,300 | 18,300 | 27.2 |
| 08/04/2024 |
37.08
|
7,055,600 | 37.11 | 37.90 | 36.78 | 1,537,600 | 1,177,600 | 18.1 |
| 05/04/2024 |
37.08
|
7,670,800 | 38.42 | 38.49 | 37.08 | 49,300 | 268,900 | -11.3 |
| 04/04/2024 |
38.79
|
5,630,600 | 38.79 | 39.39 | 38.57 | 177,200 | 20,200 | 8.2 |
| 03/04/2024 |
38.87
|
8,056,900 | 39.99 | 40.58 | 38.87 | 126,600 | 1,677,600 | -82.9 |
| 02/04/2024 |
39.99
|
12,117,500 | 39.54 | 39.99 | 38.79 | 611,600 | 4,877,200 | -224.0 |
| 01/04/2024 |
39.99
|
8,169,600 | 39.84 | 40.58 | 39.24 | 560,100 | 2,404,300 | -98.2 |
| 29/03/2024 |
40.14
|
3,793,300 | 40.14 | 40.66 | 39.84 | 384,300 | 148,700 | 12.7 |
| 28/03/2024 |
40.06
|
9,002,800 | 39.91 | 41.03 | 39.54 | 1,351,300 | 2,138,400 | -43.0 |
| 27/03/2024 |
39.39
|
4,596,600 | 39.91 | 39.91 | 39.09 | 249,200 | 988,700 | -39.0 |
| 26/03/2024 |
39.69
|
4,698,600 | 38.79 | 39.69 | 38.42 | 403,600 | 71,600 | 17.4 |
| 25/03/2024 |
38.79
|
8,205,100 | 40.06 | 40.29 | 38.72 | 707,900 | 404,800 | 15.8 |
| 22/03/2024 |
40.06
|
9,072,300 | 40.29 | 41.03 | 39.84 | 234,900 | 1,213,200 | -52.9 |
| 21/03/2024 |
40.29
|
8,240,100 | 40.51 | 41.18 | 39.69 | 1,090,400 | 754,000 | 18.4 |
| 20/03/2024 |
39.69
|
9,866,800 | 38.05 | 39.84 | 37.75 | 1,366,000 | 688,600 | 35.5 |
| 19/03/2024 |
37.82
|
5,305,200 | 38.94 | 39.17 | 37.82 | 90,500 | 748,600 | -34.0 |
| 18/03/2024 |
38.57
|
21,562,700 | 39.84 | 40.36 | 37.26 | 1,416,200 | 1,587,700 | -8.9 |
| 15/03/2024 |
40.06
|
10,208,000 | 39.02 | 41.03 | 38.42 | 1,058,500 | 728,800 | 17.2 |
| 14/03/2024 |
38.94
|
10,358,700 | 38.87 | 40.14 | 38.35 | 130,700 | 233,900 | -5.4 |
| 13/03/2024 |
38.49
|
13,475,100 | 36.33 | 38.49 | 36.07 | 819,600 | 316,200 | 25.2 |
| 12/03/2024 |
36.03
|
7,382,900 | 35.81 | 36.22 | 35.51 | 439,900 | 331,400 | 5.3 |