| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-24) |
-0.10 | -0.33% | 534,100 | -7,400 | -0.2 |
30
31
31
|
|
2 tháng
(2025-05-26) |
-0.10 | -0.33% | 739,800 | 900 | -0.2 |
30
31
31
|
|
3 tháng
(2025-04-25) |
-0.40 | -1.31% | 1,087,600 | 900 | -0.2 |
30
31
31
|
|
6 tháng
(2025-02-03) |
1.10 | 3.78% | 2,027,394 | -11,300 | -0.2 |
26.10
32.40
31
|
|
12 tháng
(2024-07-29) |
1.91 | 6.76% | 4,118,144 | 164,300 | 5.0 |
26.10
32.40
31
|
|
24 tháng
(2023-08-04) |
7.54 | 33.25% | 10,413,880 | 1,667,017 | 48.1 |
22.32
32.40
31
|
|
36 tháng
(2022-08-09) |
7.34 | 32.12% | 13,131,459 | 1,858,467 | 53.2 |
19.52
32.40
31
|
|
60 tháng
(2020-08-19) |
13.74 | 83.43% | 28,235,592 | 1,354,192 | 41.7 |
15.65
32.40
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 19/05/2025 |
30.30
|
13,300 | 30.40 | 30.40 | 30.30 | 0 | 0 | 0 |
| 16/05/2025 |
30.30
|
12,700 | 30.30 | 30.40 | 30.10 | 0 | 0 | 0 |
| 15/05/2025 |
30.40
|
18,800 | 30.40 | 30.40 | 30.30 | 0 | 0 | 0 |
| 14/05/2025 |
30.50
|
5,600 | 30.60 | 30.60 | 30.40 | 0 | 0 | 0 |
| 13/05/2025 |
30.60
|
37,200 | 30.50 | 30.80 | 30.40 | 0 | 0 | 0 |
| 12/05/2025 |
30.40
|
7,600 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 |
| 09/05/2025 |
30.10
|
11,900 | 30 | 30.30 | 30 | 0 | 0 | 0 |
| 08/05/2025 |
30.40
|
7,900 | 30.30 | 30.50 | 30.30 | 0 | 0 | 0 |
| 07/05/2025 |
30.40
|
46,600 | 30.50 | 30.70 | 30.30 | 0 | 0 | 0 |
| 06/05/2025 |
30.30
|
47,900 | 30.10 | 30.50 | 30.10 | 0 | 0 | 0 |
| 05/05/2025 |
30.10
|
15,300 | 30.10 | 30.20 | 29.70 | 0 | 0 | 0 |
| 29/04/2025 |
30.10
|
7,200 | 30.20 | 30.20 | 30 | 0 | 0 | 0 |
| 28/04/2025 |
30.30
|
30,800 | 30.60 | 30.60 | 30 | 0 | 0 | 0 |
| 25/04/2025 |
30.60
|
9,100 | 30 | 30.60 | 30 | 0 | 0 | 0 |
| 24/04/2025 |
30.40
|
21,300 | 29.80 | 30.40 | 29.80 | 0 | 0 | 0 |
| 23/04/2025 |
29.70
|
7,400 | 29.60 | 29.80 | 29.60 | 800 | 1,900 | -0.0 |
| 22/04/2025 |
29.70
|
11,200 | 29.60 | 29.70 | 29 | 0 | 0 | 0 |
| 21/04/2025 |
29.50
|
9,500 | 30 | 30 | 29.40 | 0 | 0 | 0 |
| 18/04/2025 |
29.10
|
5,500 | 28.60 | 29.70 | 28.50 | 0 | 0 | 0 |
| 17/04/2025 |
28.90
|
11,600 | 28.80 | 28.90 | 28.60 | 0 | 2,800 | -0.1 |
| 16/04/2025 |
28.80
|
8,400 | 29.30 | 29.30 | 28.80 | 0 | 0 | 0 |
| 15/04/2025 |
29.30
|
11,400 | 29.20 | 29.70 | 29.20 | 0 | 0 | 0 |
| 14/04/2025 |
29.70
|
8,400 | 30 | 30 | 29.60 | 0 | 0 | 0 |
| 11/04/2025 |
30
|
21,200 | 28.70 | 30 | 28.70 | 4,100 | 0 | 0.1 |
| 10/04/2025 |
30
|
29,700 | 27.50 | 30.40 | 27.50 | 200 | 0 | 0.0 |
| 09/04/2025 |
26.30
|
72,400 | 26.10 | 27.40 | 26 | 0 | 100 | -0.0 |
| 08/04/2025 |
26.10
|
76,600 | 28.90 | 28.90 | 26 | 400 | 18,200 | -0.5 |
| 04/04/2025 |
29.50
|
63,400 | 29 | 29.50 | 28.30 | 2,800 | 0 | 0.1 |
| 03/04/2025 |
28.80
|
63,800 | 30.50 | 30.50 | 28.80 | 0 | 6,700 | -0.2 |
| 02/04/2025 |
30.40
|
9,800 | 30.60 | 30.60 | 30.40 | 0 | 6,000 | -0.2 |
| 01/04/2025 |
30.70
|
2,800 | 30.80 | 30.80 | 30.60 | 0 | 0 | 0 |
| 31/03/2025 |
30.70
|
4,800 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 28/03/2025 |
30.50
|
13,400 | 30.60 | 30.90 | 30.50 | 0 | 4,800 | -0.1 |
| 27/03/2025 |
30.80
|
4,400 | 30.60 | 30.80 | 30.50 | 0 | 0 | 0 |
| 26/03/2025 |
31.20
|
17,200 | 30.30 | 31.20 | 30 | 11,400 | 0 | 0.4 |
| 25/03/2025 |
30.50
|
10,100 | 30.20 | 30.50 | 30.10 | 0 | 0 | 0 |
| 24/03/2025 |
30.30
|
12,000 | 30.30 | 30.30 | 30.10 | 1,100 | 0 | 0.0 |
| 21/03/2025 |
30.30
|
5,300 | 31 | 31 | 30.30 | 0 | 0 | 0 |
| 20/03/2025 |
31
|
800 | 30.90 | 31 | 30.90 | 100 | 0 | 0.0 |
| 19/03/2025 |
30.40
|
1,700 | 30.40 | 30.50 | 30.40 | 500 | 0 | 0.0 |
| 18/03/2025 |
30.30
|
8,600 | 31.10 | 31.10 | 30.30 | 0 | 8,100 | 0 |
| 17/03/2025 |
30.60
|
2,800 | 30.50 | 31 | 30.40 | 0 | 0 | 0 |
| 14/03/2025 |
31
|
14,700 | 30.90 | 31 | 30.20 | 0 | 100 | -0.0 |
| 13/03/2025 |
30.90
|
1,900 | 31.10 | 31.10 | 30.50 | 0 | 0 | 0 |
| 12/03/2025 |
31.20
|
12,700 | 31.20 | 31.30 | 31.10 | 0 | 0 | 0 |
| 11/03/2025 |
31
|
28,900 | 31.30 | 31.30 | 31 | 0 | 0 | 0 |
| 10/03/2025 |
31.80
|
21,000 | 31.80 | 31.90 | 31.40 | 0 | 0 | 0 |
| 07/03/2025 |
31.90
|
33,000 | 32 | 32 | 31.80 | 0 | 0 | 0 |
| 06/03/2025 |
31.60
|
19,000 | 31.80 | 31.80 | 31.50 | 0 | 0 | 0 |
| 05/03/2025 |
31.60
|
1,000 | 31.90 | 31.90 | 31.30 | 0 | 0 | 0 |
| 04/03/2025 |
31.70
|
8,600 | 31.50 | 31.80 | 31.40 | 0 | 100 | -0.0 |
| 03/03/2025 |
31.70
|
14,900 | 32.40 | 32.40 | 31 | 0 | 0 | 0 |