| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-09-08) |
0.80 | 2.66% | 368,200 | -500 | -0.0 |
30
30.90
30.90
|
|
2 tháng
(2025-08-11) |
0.50 | 1.64% | 870,800 | -6,100 | -0.2 |
30
30.90
30.90
|
|
3 tháng
(2025-07-10) |
0.90 | 3% | 1,517,200 | -8,200 | -0.2 |
30
31.10
30.90
|
|
6 tháng
(2025-04-11) |
0.90 | 3% | 2,462,100 | -8,900 | -0.5 |
28.80
31.10
30.90
|
|
12 tháng
(2024-10-14) |
2.52 | 8.87% | 4,627,763 | 88,900 | 2.8 |
26.10
32.40
30.90
|
|
24 tháng
(2023-10-19) |
7.82 | 33.85% | 10,479,280 | 1,402,417 | 41.2 |
22.99
32.40
30.90
|
|
36 tháng
(2022-10-24) |
9.26 | 42.81% | 13,515,338 | 1,852,117 | 53.0 |
19.52
32.40
30.90
|
|
60 tháng
(2020-11-03) |
14.01 | 82.90% | 29,339,468 | 1,322,292 | 40.6 |
15.65
32.40
30.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/10/2025 |
30.90
|
12,400 | 31 | 31 | 30.70 | 0 | 0 | 0 |
| 07/10/2025 |
30.90
|
20,300 | 30.70 | 31.20 | 30.60 | 0 | 0 | 0 |
| 06/10/2025 |
30.60
|
12,700 | 30.60 | 30.70 | 30.30 | 0 | 1,000 | -0.0 |
| 03/10/2025 |
30.40
|
26,700 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
| 02/10/2025 |
30.60
|
8,600 | 30.70 | 30.70 | 30.50 | 0 | 0 | 0 |
| 01/10/2025 |
30.50
|
3,400 | 30.50 | 30.70 | 30.50 | 0 | 0 | 0 |
| 30/09/2025 |
30.50
|
12,400 | 30.50 | 30.80 | 30.50 | 600 | 0 | 0.0 |
| 29/09/2025 |
30.50
|
13,400 | 30.60 | 30.70 | 30.40 | 400 | 0 | 0.0 |
| 26/09/2025 |
30.60
|
15,900 | 30.40 | 30.60 | 30.40 | 0 | 0 | 0 |
| 25/09/2025 |
30.40
|
6,300 | 30.30 | 30.50 | 30.30 | 0 | 0 | 0 |
| 24/09/2025 |
30.30
|
10,400 | 30.40 | 30.40 | 30.30 | 0 | 0 | 0 |
| 23/09/2025 |
30.50
|
6,400 | 30.50 | 30.50 | 30.30 | 100 | 0 | 0.0 |
| 22/09/2025 |
30.40
|
10,700 | 30.50 | 30.60 | 30.40 | 0 | 0 | 0 |
| 19/09/2025 |
30.40
|
10,600 | 30.40 | 30.50 | 30.30 | 0 | 0 | 0 |
| 18/09/2025 |
30.30
|
39,200 | 30.40 | 30.60 | 30.30 | 0 | 0 | 0 |
| 17/09/2025 |
30.30
|
18,000 | 30.20 | 30.40 | 30.20 | 0 | 0 | 0 |
| 16/09/2025 |
30.30
|
16,700 | 30.20 | 30.30 | 30.20 | 0 | 0 | 0 |
| 15/09/2025 |
30.30
|
9,100 | 30.10 | 30.30 | 30.10 | 100 | 0 | 0.0 |
| 12/09/2025 |
30.10
|
10,100 | 30 | 30.20 | 30 | 800 | 0 | 0.0 |
| 11/09/2025 |
30
|
50,100 | 30.20 | 30.20 | 29.80 | 500 | 0 | 0.0 |
| 10/09/2025 |
30.10
|
11,500 | 30 | 30.20 | 29 | 0 | 2,000 | -0.1 |
| 09/09/2025 |
30.10
|
24,000 | 30.20 | 30.30 | 30.10 | 0 | 0 | 0 |
| 08/09/2025 |
30.10
|
31,700 | 30.10 | 30.40 | 30.10 | 0 | 0 | 0 |
| 05/09/2025 |
30.30
|
20,500 | 30.20 | 30.40 | 30.20 | 0 | 0 | 0 |
| 04/09/2025 |
30.20
|
18,800 | 30.30 | 30.30 | 30.10 | 0 | 0 | 0 |
| 03/09/2025 |
30.30
|
22,000 | 30.10 | 30.30 | 30 | 400 | 4,600 | -0.1 |
| 29/08/2025 |
30.10
|
15,700 | 30.10 | 30.30 | 29.90 | 1,000 | 0 | 0.0 |
| 28/08/2025 |
30.10
|
6,000 | 29.50 | 30.30 | 29.50 | 0 | 0 | 0 |
| 27/08/2025 |
30.20
|
124,600 | 30.30 | 30.30 | 29 | 0 | 0 | 0 |
| 26/08/2025 |
30.30
|
9,200 | 30.40 | 30.40 | 30.30 | 0 | 0 | 0 |
| 25/08/2025 |
30.30
|
16,700 | 30.40 | 30.50 | 30.20 | 0 | 0 | 0 |
| 22/08/2025 |
30.30
|
83,800 | 30.50 | 30.60 | 30.20 | 0 | 0 | 0 |
| 21/08/2025 |
30.50
|
10,700 | 30.40 | 30.60 | 30.40 | 0 | 200 | -0.0 |
| 20/08/2025 |
30.50
|
6,000 | 30.50 | 30.50 | 30.40 | 0 | 400 | -0.0 |
| 19/08/2025 |
30.50
|
48,400 | 30.40 | 30.60 | 30.40 | 0 | 0 | 0 |
| 18/08/2025 |
30.40
|
24,400 | 30.50 | 30.50 | 30.30 | 0 | 0 | 0 |
| 15/08/2025 |
30.50
|
20,400 | 30.40 | 30.50 | 30.40 | 0 | 1,800 | -0.1 |
| 14/08/2025 |
30.50
|
31,700 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 |
| 13/08/2025 |
30.50
|
29,800 | 30.40 | 30.50 | 30.20 | 0 | 0 | 0 |
| 12/08/2025 |
30.40
|
10,200 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 |
| 11/08/2025 |
30.40
|
3,700 | 30.30 | 30.40 | 30.30 | 0 | 0 | 0 |
| 08/08/2025 |
30.40
|
45,100 | 30.30 | 30.40 | 30.10 | 0 | 0 | 0 |
| 07/08/2025 |
30.40
|
19,100 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 06/08/2025 |
30.50
|
7,100 | 30.40 | 30.50 | 30.40 | 0 | 0 | 0 |
| 05/08/2025 |
30.40
|
31,500 | 30.50 | 30.60 | 30 | 0 | 0 | 0 |
| 04/08/2025 |
30.60
|
21,700 | 30.50 | 30.60 | 30.40 | 0 | 3,900 | -0.1 |
| 01/08/2025 |
30.50
|
15,400 | 30.40 | 30.70 | 30.40 | 0 | 0 | 0 |
| 31/07/2025 |
30.50
|
7,600 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 |
| 30/07/2025 |
30.60
|
14,900 | 30.50 | 30.60 | 30.40 | 0 | 0 | 0 |
| 29/07/2025 |
30.60
|
51,600 | 30.90 | 31 | 30.30 | 0 | 0 | 0 |
| 28/07/2025 |
30.70
|
26,600 | 31.60 | 31.60 | 30.50 | 0 | 0 | 0 |
| 25/07/2025 |
31.10
|
40,100 | 31 | 31.40 | 31 | 0 | 0 | 0 |
| 24/07/2025 |
31
|
107,100 | 30.30 | 31 | 30.30 | 0 | 0 | 0 |
| 23/07/2025 |
30.20
|
108,800 | 30 | 30.20 | 30 | 0 | 0 | 0 |
| 22/07/2025 |
30.10
|
15,000 | 30 | 30.10 | 30 | 1,000 | 0 | 0.0 |
| 21/07/2025 |
30.10
|
27,500 | 30.10 | 30.20 | 30 | 0 | 0 | 0 |
| 18/07/2025 |
30.20
|
13,600 | 30.20 | 30.20 | 30 | 1,000 | 0 | 0.0 |
| 17/07/2025 |
30.10
|
26,900 | 30.20 | 30.30 | 30.10 | 0 | 0 | 0 |
| 16/07/2025 |
30.20
|
21,300 | 30.20 | 30.20 | 30.10 | 0 | 0 | 0 |
| 15/07/2025 |
30.20
|
16,100 | 30.20 | 30.30 | 30.10 | 0 | 0 | 0 |
| 14/07/2025 |
30.10
|
6,800 | 30.20 | 30.30 | 30 | 0 | 0 | 0 |
| 11/07/2025 |
30.10
|
5,300 | 30 | 30.10 | 30 | 0 | 200 | -0.0 |
| 10/07/2025 |
30
|
17,300 | 30 | 30.20 | 29.90 | 0 | 0 | 0 |
| 09/07/2025 |
30
|
47,000 | 30.30 | 30.30 | 29.90 | 0 | 0 | 0 |
| 08/07/2025 |
30.30
|
32,600 | 30 | 30.40 | 30 | 0 | 0 | 0 |
| 07/07/2025 |
30.20
|
71,700 | 30.30 | 30.30 | 30.10 | 0 | 0 | 0 |
| 04/07/2025 |
30.20
|
7,700 | 30.20 | 30.20 | 30.10 | 0 | 500 | -0.0 |
| 03/07/2025 |
30.20
|
2,000 | 30.20 | 30.20 | 30.10 | 0 | 500 | -0.0 |
| 02/07/2025 |
30.20
|
28,800 | 30.10 | 30.20 | 30 | 0 | 8,300 | -0.2 |
| 01/07/2025 |
30.10
|
3,800 | 30.10 | 30.20 | 30.10 | 0 | 0 | 0 |
| 30/06/2025 |
30.10
|
24,800 | 30.10 | 30.30 | 30 | 0 | 0 | 0 |
| 27/06/2025 |
30.20
|
12,700 | 30.10 | 30.20 | 30.10 | 0 | 0 | 0 |
| 26/06/2025 |
30.20
|
23,900 | 30.20 | 30.30 | 30.10 | 0 | 0 | 0 |
| 25/06/2025 |
30.20
|
7,400 | 30.10 | 30.20 | 30.10 | 0 | 0 | 0 |
| 24/06/2025 |
30.30
|
13,100 | 30.20 | 30.30 | 30.10 | 100 | 0 | 0 |
| 23/06/2025 |
30.30
|
7,300 | 30.20 | 30.30 | 30.10 | 100 | 0 | 0.0 |
| 20/06/2025 |
30.20
|
3,000 | 30.10 | 30.30 | 30.10 | 0 | 0 | 0 |
| 19/06/2025 |
30.30
|
10,000 | 30.10 | 30.30 | 30.10 | 0 | 0 | 0 |
| 18/06/2025 |
30.30
|
10,900 | 30.20 | 30.30 | 30 | 200 | 0 | 0.0 |
| 17/06/2025 |
30.20
|
5,000 | 30.40 | 30.40 | 30.10 | 100 | 0 | 0 |
| 16/06/2025 |
30.40
|
9,900 | 30.20 | 30.40 | 30 | 0 | 0 | 0 |
| 13/06/2025 |
30.20
|
16,200 | 30.30 | 30.40 | 30 | 0 | 0 | 0 |
| 12/06/2025 |
30.50
|
5,200 | 30.30 | 30.50 | 30.10 | 0 | 0 | 0 |
| 11/06/2025 |
30.40
|
8,800 | 30.30 | 30.40 | 30.30 | 0 | 0 | 0 |
| 10/06/2025 |
30.40
|
8,700 | 30.40 | 30.50 | 30.40 | 0 | 0 | 0 |
| 09/06/2025 |
30.40
|
5,800 | 30.50 | 30.50 | 30.30 | 0 | 0 | 0 |
| 06/06/2025 |
30.40
|
20,800 | 30.30 | 30.50 | 30.20 | 13,900 | 0 | 0 |
| 05/06/2025 |
30.30
|
4,900 | 30.40 | 30.40 | 30.30 | 0 | 0 | 0 |
| 04/06/2025 |
30.30
|
5,300 | 30.30 | 30.30 | 30.20 | 0 | 0 | 0 |
| 03/06/2025 |
30.20
|
9,500 | 30.40 | 30.40 | 30.10 | 0 | 0 | 0 |
| 02/06/2025 |
30.20
|
12,400 | 30.20 | 30.20 | 30.10 | 0 | 4,300 | 0 |
| 30/05/2025 |
30
|
20,600 | 30.30 | 30.30 | 30 | 0 | 1,700 | 0 |
| 29/05/2025 |
30.30
|
11,500 | 30.50 | 30.50 | 30.30 | 0 | 0 | 0 |
| 28/05/2025 |
30.40
|
3,500 | 30.50 | 30.50 | 30.30 | 0 | 0 | 0 |
| 27/05/2025 |
30.40
|
15,900 | 30.30 | 30.60 | 30.20 | 0 | 0 | 0 |
| 26/05/2025 |
30.30
|
10,500 | 30.30 | 30.30 | 30.20 | 0 | 0 | 0 |
| 23/05/2025 |
30.10
|
34,600 | 30.10 | 30.50 | 30.10 | 0 | 0 | 0 |
| 22/05/2025 |
30.10
|
5,500 | 30.30 | 30.30 | 30 | 0 | 0 | 0 |
| 21/05/2025 |
30
|
15,300 | 30 | 30.20 | 29.90 | 0 | 0 | 0 |
| 20/05/2025 |
30.30
|
20,500 | 30.40 | 30.40 | 30 | 0 | 0 | 0 |