| 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) |
0.75 | 2.19% | 641,600 | -11,900 | -0.4 |
34
35.75
35
|
|
2 tháng
(2025-11-28) |
0.70 | 2.04% | 913,900 | -12,600 | -0.4 |
34
35.75
35
|
|
3 tháng
(2025-10-29) |
0.55 | 1.60% | 1,473,900 | -46,400 | -1.6 |
34
35.75
35
|
|
6 tháng
(2025-07-31) |
0.75 | 2.19% | 3,813,500 | -87,700 | -3.0 |
34
36.70
35
|
|
12 tháng
(2025-02-03) |
2.17 | 6.62% | 25,733,300 | -1,241,824 | -48.9 |
31.42
41.99
35
|
|
24 tháng
(2024-02-07) |
1.33 | 3.96% | 34,779,600 | -3,120,763 | -117.3 |
31.42
41.99
35
|
|
36 tháng
(2023-02-13) |
7.44 | 27.02% | 41,865,600 | -261,684 | -10.0 |
27.56
41.99
35
|
|
60 tháng
(2021-02-22) |
16.12 | 85.40% | 122,459,000 | 736,101 | 33.5 |
18.88
41.99
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
35
|
5,200 | 35.20 | 35.20 | 34.70 | 600 | 0 | 0.0 |
| 26/01/2026 |
35
|
28,800 | 35.20 | 35.40 | 34.90 | 3,300 | 1,000 | 0.1 |
| 23/01/2026 |
35.20
|
31,100 | 35.15 | 35.55 | 35 | 100 | 16,800 | -0.6 |
| 22/01/2026 |
35.50
|
23,800 | 35.30 | 35.90 | 35.25 | 0 | 700 | -0.0 |
| 21/01/2026 |
35.30
|
17,000 | 35.90 | 35.90 | 35.10 | 0 | 100 | -0.0 |
| 20/01/2026 |
35.65
|
68,300 | 35.60 | 35.75 | 35.35 | 500 | 0 | 0.0 |
| 19/01/2026 |
35.50
|
28,700 | 35.60 | 35.80 | 35.45 | 0 | 0 | 0 |
| 16/01/2026 |
35.55
|
35,700 | 36 | 36 | 35.50 | 700 | 0 | 0.0 |
| 15/01/2026 |
35.75
|
121,900 | 34.80 | 36.35 | 34.70 | 800 | 2,000 | -0.0 |
| 14/01/2026 |
34.70
|
31,300 | 34.30 | 34.70 | 34.30 | 0 | 3,700 | -0.1 |
| 13/01/2026 |
34.55
|
15,300 | 34.20 | 34.60 | 34.20 | 300 | 0 | 0.0 |
| 12/01/2026 |
34.60
|
29,600 | 34.60 | 34.65 | 34.20 | 2,100 | 300 | 0.1 |
| 09/01/2026 |
34.50
|
17,500 | 34.30 | 34.60 | 34.30 | 1,500 | 1,500 | 0 |
| 08/01/2026 |
34.30
|
13,900 | 34.20 | 34.50 | 34.20 | 0 | 0 | 0 |
| 07/01/2026 |
34.20
|
16,300 | 34 | 34.40 | 34 | 0 | 1,700 | -0.1 |
| 06/01/2026 |
34
|
21,400 | 34.10 | 34.20 | 34 | 0 | 0 | 0 |
| 05/01/2026 |
34.05
|
9,100 | 34.05 | 34.30 | 34.05 | 500 | 200 | 0.0 |
| 31/12/2025 |
34.05
|
11,100 | 34 | 34.20 | 34 | 2,700 | 400 | 0.1 |
| 30/12/2025 |
34
|
84,300 | 34.20 | 34.45 | 33.95 | 0 | 2,000 | -0.1 |
| 29/12/2025 |
34.25
|
36,500 | 34.20 | 34.50 | 34 | 6,000 | 0 | 0.2 |
| 26/12/2025 |
34.30
|
13,800 | 34.55 | 34.60 | 34.30 | 5,900 | 0 | 0.2 |
| 25/12/2025 |
34.55
|
24,800 | 34.25 | 34.60 | 34.25 | 0 | 9,200 | -0.3 |
| 24/12/2025 |
34.60
|
10,400 | 34.60 | 34.60 | 34.50 | 6,900 | 2,000 | 0.2 |
| 23/12/2025 |
34.60
|
25,900 | 34.65 | 34.65 | 34.40 | 7,000 | 0 | 0.2 |
| 22/12/2025 |
34.60
|
18,800 | 34.70 | 34.70 | 34.50 | 5,900 | 100 | 0.2 |
| 19/12/2025 |
34.60
|
2,000 | 34.50 | 34.60 | 34.40 | 0 | 0 | 0 |
| 18/12/2025 |
34.50
|
5,900 | 34.70 | 34.70 | 34.50 | 0 | 0 | 0 |
| 17/12/2025 |
34.50
|
4,400 | 34.50 | 34.65 | 34.50 | 0 | 300 | -0.0 |
| 16/12/2025 |
34.50
|
7,300 | 34.40 | 34.50 | 34.30 | 0 | 1,000 | -0.0 |
| 15/12/2025 |
34.40
|
1,900 | 34.35 | 34.50 | 34.35 | 0 | 0 | 0 |
| 12/12/2025 |
34.50
|
6,900 | 34.50 | 34.70 | 34.25 | 0 | 2,000 | -0.1 |
| 11/12/2025 |
34.50
|
14,000 | 34.50 | 34.50 | 34.20 | 0 | 0 | 0 |
| 10/12/2025 |
34.50
|
7,400 | 34.50 | 34.55 | 34.50 | 0 | 0 | 0 |
| 09/12/2025 |
34.50
|
4,400 | 34.45 | 34.65 | 34.35 | 0 | 0 | 0 |
| 08/12/2025 |
34.65
|
4,600 | 34.70 | 34.70 | 34.55 | 0 | 300 | -0.0 |
| 05/12/2025 |
34.70
|
22,300 | 34.40 | 34.70 | 34.40 | 0 | 400 | -0.0 |
| 04/12/2025 |
34.50
|
11,900 | 34.75 | 34.75 | 34.45 | 1,200 | 0 | 0.0 |
| 03/12/2025 |
34.45
|
20,600 | 34.05 | 34.50 | 34.05 | 2,500 | 11,700 | -0.3 |
| 02/12/2025 |
34.50
|
3,600 | 34.35 | 34.50 | 34.35 | 0 | 300 | -0.0 |
| 01/12/2025 |
34.35
|
46,100 | 34.50 | 34.60 | 34.25 | 0 | 1,500 | -0.1 |
| 28/11/2025 |
34.30
|
15,300 | 34.35 | 34.70 | 34.30 | 0 | 1,300 | -0.0 |
| 27/11/2025 |
34.50
|
14,900 | 34.40 | 34.50 | 34.40 | 900 | 10,800 | -0.3 |
| 26/11/2025 |
34.45
|
2,400 | 34.75 | 34.75 | 34.45 | 200 | 0 | 0.0 |
| 25/11/2025 |
34.75
|
6,000 | 34.70 | 34.80 | 34.70 | 0 | 400 | -0.0 |
| 24/11/2025 |
34.75
|
31,500 | 34.65 | 34.75 | 34.35 | 0 | 2,400 | -0.1 |
| 21/11/2025 |
34.70
|
15,500 | 34.40 | 34.75 | 34.15 | 0 | 600 | -0.0 |
| 20/11/2025 |
34.75
|
12,500 | 34.55 | 34.75 | 33.30 | 0 | 6,800 | -0.2 |
| 19/11/2025 |
34.75
|
13,700 | 34.65 | 34.75 | 34.40 | 100 | 900 | -0.0 |
| 18/11/2025 |
34.65
|
8,100 | 34.55 | 34.65 | 34.50 | 0 | 800 | -0.0 |
| 17/11/2025 |
34.55
|
9,500 | 34.80 | 34.80 | 34.50 | 1,800 | 2,700 | -0.0 |
| 14/11/2025 |
34.65
|
8,400 | 34.80 | 34.80 | 34.50 | 100 | 4,500 | -0.2 |
| 13/11/2025 |
34.70
|
20,900 | 34.60 | 34.75 | 34.55 | 0 | 3,400 | -0.1 |
| 12/11/2025 |
34.50
|
20,700 | 34.65 | 34.75 | 34.40 | 0 | 2,500 | -0.1 |
| 11/11/2025 |
34.35
|
59,600 | 34.35 | 34.45 | 34.30 | 0 | 1,500 | -0.1 |
| 10/11/2025 |
34.45
|
30,000 | 34.40 | 34.50 | 34.35 | 0 | 900 | -0.0 |
| 07/11/2025 |
34.45
|
34,900 | 34.50 | 34.75 | 34.45 | 6,800 | 1,200 | 0.2 |
| 06/11/2025 |
34.60
|
18,400 | 34.80 | 34.80 | 34.50 | 0 | 700 | -0.0 |
| 05/11/2025 |
34.80
|
19,700 | 34.60 | 34.80 | 34.50 | 300 | 200 | 0.0 |
| 04/11/2025 |
34.60
|
70,200 | 34.50 | 34.80 | 34.35 | 0 | 1,400 | -0.0 |
| 03/11/2025 |
34.50
|
109,800 | 34.65 | 34.80 | 34.30 | 1,000 | 1,300 | -0.0 |
| 31/10/2025 |
34.50
|
20,500 | 34.25 | 34.55 | 34.25 | 700 | 800 | -0.0 |
| 30/10/2025 |
34.25
|
22,000 | 34.45 | 34.50 | 34.25 | 0 | 1,100 | -0.0 |
| 29/10/2025 |
34.45
|
10,800 | 34.20 | 34.60 | 34.20 | 0 | 800 | -0.0 |
| 28/10/2025 |
34.35
|
11,600 | 34.35 | 34.40 | 34.25 | 0 | 600 | -0.0 |
| 27/10/2025 |
34.35
|
18,200 | 34.50 | 34.50 | 34.30 | 1,400 | 900 | 0.0 |
| 24/10/2025 |
34.50
|
9,700 | 34.40 | 34.50 | 34.25 | 0 | 400 | -0.0 |
| 23/10/2025 |
34.40
|
25,700 | 34.40 | 34.55 | 34.25 | 0 | 1,100 | -0.0 |
| 22/10/2025 |
34.35
|
35,600 | 34.50 | 34.70 | 34.25 | 0 | 400 | -0.0 |
| 21/10/2025 |
34.30
|
34,300 | 34.10 | 34.40 | 34 | 0 | 100 | -0.0 |
| 20/10/2025 |
34.05
|
26,400 | 34.65 | 34.80 | 33.90 | 1,000 | 1,900 | -0.0 |
| 17/10/2025 |
34.50
|
23,900 | 34.65 | 34.65 | 34.25 | 1,000 | 700 | 0.0 |
| 16/10/2025 |
34.45
|
26,600 | 34.35 | 34.45 | 34.20 | 0 | 2,700 | -0.1 |
| 15/10/2025 |
34.35
|
10,300 | 34.70 | 34.70 | 34.35 | 0 | 600 | -0.0 |
| 14/10/2025 |
34.70
|
64,400 | 34.55 | 34.80 | 34.50 | 1,200 | 10,800 | -0.3 |
| 13/10/2025 |
34.70
|
27,700 | 34.50 | 34.80 | 34.35 | 0 | 800 | -0.0 |
| 10/10/2025 |
34.55
|
43,300 | 34.75 | 34.75 | 34.50 | 0 | 600 | -0.0 |
| 09/10/2025 |
34.75
|
9,700 | 34.75 | 34.85 | 34.65 | 0 | 0 | 0 |
| 08/10/2025 |
34.70
|
15,000 | 34.65 | 34.70 | 34.50 | 0 | 700 | -0.0 |
| 07/10/2025 |
34.65
|
25,500 | 34.75 | 34.80 | 34.50 | 1,000 | 4,500 | -0.1 |
| 06/10/2025 |
34.65
|
13,000 | 34.55 | 34.70 | 34.40 | 0 | 1,000 | -0.0 |
| 03/10/2025 |
34.55
|
22,700 | 34.60 | 34.65 | 34.40 | 0 | 1,800 | -0.1 |
| 02/10/2025 |
34.60
|
8,300 | 34.50 | 34.60 | 34.40 | 700 | 1,600 | -0.0 |
| 01/10/2025 |
34.50
|
22,600 | 34.50 | 34.75 | 34.50 | 0 | 1,300 | -0.0 |
| 30/09/2025 |
34.60
|
21,600 | 34.45 | 34.75 | 34.40 | 0 | 4,300 | -0.1 |
| 29/09/2025 |
34.55
|
16,000 | 34.80 | 34.95 | 34.55 | 400 | 800 | -0.0 |
| 26/09/2025 |
34.80
|
15,700 | 34.80 | 34.90 | 34.55 | 0 | 300 | -0.0 |
| 25/09/2025 |
34.80
|
15,800 | 34.90 | 35 | 34.70 | 700 | 500 | 0.0 |
| 24/09/2025 |
34.80
|
37,600 | 34.80 | 34.90 | 34.50 | 0 | 1,700 | -0.1 |
| 23/09/2025 |
34.65
|
33,400 | 34.85 | 34.85 | 34.50 | 0 | 2,500 | -0.1 |
| 22/09/2025 |
34.80
|
25,300 | 34.90 | 35 | 34.70 | 0 | 3,800 | -0.1 |
| 19/09/2025 |
34.90
|
57,400 | 34.95 | 35.15 | 34.85 | 700 | 900 | -0.0 |
| 18/09/2025 |
34.95
|
36,200 | 35 | 35.05 | 34.50 | 0 | 2,100 | -0.1 |
| 17/09/2025 |
35
|
13,800 | 35.20 | 35.20 | 35 | 0 | 2,400 | -0.1 |
| 16/09/2025 |
35.10
|
15,400 | 35.25 | 35.30 | 35.10 | 0 | 100 | -0.0 |
| 15/09/2025 |
35.25
|
22,300 | 35.10 | 35.40 | 35 | 0 | 300 | -0.0 |
| 12/09/2025 |
35.30
|
56,400 | 34.95 | 35.30 | 34.95 | 100 | 9,700 | -0.3 |
| 11/09/2025 |
34.80
|
17,500 | 34.65 | 34.85 | 34.50 | 0 | 4,800 | -0.2 |
| 10/09/2025 |
34.70
|
19,100 | 34.80 | 34.95 | 34.60 | 0 | 2,500 | -0.1 |
| 09/09/2025 |
34.75
|
20,700 | 34.85 | 34.85 | 34.70 | 0 | 400 | -0.0 |
| 08/09/2025 |
34.85
|
20,300 | 34.95 | 34.95 | 34.75 | 0 | 1,800 | -0.1 |