Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
2.85 | 8.68% | 7,006,600 | -263,500 | -9.0 |
31.80
35.90
33.35
|
2 tháng
(2025-05-26) |
4.25 | 13.51% | 10,989,300 | -163,000 | -5.8 |
30.20
35.90
33.35
|
3 tháng
(2025-04-28) |
9.05 | 33.96% | 15,712,300 | -176,700 | -9.8 |
26.65
35.90
33.35
|
6 tháng
(2025-02-03) |
0.40 | 1.13% | 25,885,600 | -2,463,900 | -71.9 |
24.30
37.50
33.35
|
12 tháng
(2024-07-30) |
-5.90 | -14.18% | 42,993,700 | -2,823,600 | -85.1 |
24.30
41.60
33.35
|
24 tháng
(2023-08-07) |
9.05 | 33.95% | 102,903,600 | -1,513,935 | -51.0 |
24.30
42
33.35
|
36 tháng
(2022-08-10) |
2.89 | 8.79% | 162,712,600 | -1,093,556 | -44.0 |
13.04
42
33.35
|
60 tháng
(2020-08-20) |
15.97 | 80.90% | 391,996,410 | 3,500,724 | 165.6 |
13.04
51.55
33.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
33.35
|
273,100 | 33.70 | 34.25 | 33.30 | 2,800 | 19,400 | -0.6 |
24/07/2025 |
35.70
|
449,300 | 36 | 36.15 | 35.70 | 13,600 | 22,100 | -0.3 |
23/07/2025 |
35.90
|
392,200 | 36.10 | 36.10 | 35.45 | 400 | 102,300 | -3.6 |
22/07/2025 |
35.90
|
293,100 | 35.85 | 36.15 | 35.45 | 4,100 | 19,500 | -0.5 |
21/07/2025 |
35.90
|
725,700 | 36.20 | 36.50 | 35.55 | 24,500 | 52,900 | -1.0 |
18/07/2025 |
34.55
|
266,200 | 34.45 | 34.90 | 34.30 | 34,900 | 24,100 | 0.4 |
17/07/2025 |
34.10
|
432,200 | 34.45 | 34.50 | 34.10 | 55,900 | 90,400 | -1.2 |
16/07/2025 |
34.15
|
265,500 | 34.20 | 34.60 | 34.15 | 39,500 | 73,900 | -1.2 |
15/07/2025 |
34.15
|
459,800 | 34 | 34.20 | 33.35 | 244,700 | 141,700 | 3.5 |
14/07/2025 |
33.20
|
184,300 | 32.70 | 33.50 | 32.40 | 32,100 | 52,400 | -0.7 |
11/07/2025 |
32.70
|
119,400 | 33.10 | 33.10 | 32.50 | 9,000 | 15,500 | 0 |
10/07/2025 |
33.10
|
90,300 | 33.15 | 33.45 | 33.05 | 900 | 1,100 | 0 |
09/07/2025 |
33.10
|
156,800 | 33.45 | 33.45 | 33.05 | 11,500 | 1,900 | 0 |
08/07/2025 |
33.45
|
297,800 | 33.20 | 33.50 | 32.85 | 171,500 | 2,600 | 5.6 |
07/07/2025 |
32.50
|
95,100 | 32.05 | 32.55 | 32.05 | 20,500 | 0 | 0.7 |
04/07/2025 |
31.90
|
330,700 | 31.80 | 32.40 | 31.75 | 58,400 | 140,700 | -2.6 |
03/07/2025 |
31.80
|
648,600 | 33.60 | 33.60 | 31.55 | 8,200 | 133,400 | -4.1 |
02/07/2025 |
33.90
|
322,700 | 33.30 | 34.05 | 33.10 | 0 | 52,100 | -1.8 |
01/07/2025 |
33.30
|
483,500 | 32.15 | 34.20 | 32.10 | 38,300 | 52,400 | -0.5 |
30/06/2025 |
32.25
|
100,400 | 32.10 | 32.50 | 31.95 | 0 | 15,300 | -0.5 |
27/06/2025 |
32.10
|
162,200 | 32.30 | 32.50 | 31.95 | 0 | 22,100 | -0.7 |
26/06/2025 |
32.30
|
214,600 | 32.75 | 32.85 | 32.20 | 2,100 | 48,300 | -1.5 |
25/06/2025 |
32.85
|
516,200 | 31.70 | 32.90 | 31.50 | 45,600 | 14,500 | 1.0 |
24/06/2025 |
31.50
|
235,900 | 31.40 | 31.90 | 31.10 | 10,100 | 53,800 | -1.4 |
23/06/2025 |
31.40
|
176,400 | 30.65 | 31.50 | 30.40 | 9,500 | 19,900 | -0.3 |
20/06/2025 |
30.60
|
86,100 | 30.95 | 30.95 | 30.55 | 0 | 15,300 | -0.5 |
19/06/2025 |
31
|
78,400 | 31 | 31.20 | 30.65 | 100 | 26,000 | -0.8 |
18/06/2025 |
31.15
|
119,400 | 31.35 | 31.35 | 30.50 | 8,500 | 16,000 | -0.2 |
17/06/2025 |
31.35
|
140,800 | 31.10 | 31.75 | 31.10 | 35,100 | 6,100 | 0.9 |
16/06/2025 |
31.10
|
105,900 | 30.60 | 31.10 | 30.60 | 39,100 | 2,300 | 1.1 |
13/06/2025 |
30.60
|
249,300 | 30.75 | 30.80 | 30.20 | 12,300 | 40,800 | -0.9 |
12/06/2025 |
31
|
187,300 | 30.90 | 31.20 | 30.70 | 79,400 | 6,100 | 2.3 |
11/06/2025 |
30.40
|
65,700 | 30.45 | 30.70 | 30.35 | 9,400 | 4,300 | 0.2 |
10/06/2025 |
30.20
|
191,500 | 30.20 | 30.95 | 30.10 | 66,500 | 104,400 | -1.1 |
09/06/2025 |
30.35
|
170,400 | 31.10 | 31.10 | 30.35 | 2,000 | 19,900 | -0.6 |
06/06/2025 |
30.90
|
215,200 | 31.45 | 31.45 | 30.90 | 42,000 | 39,000 | 0.1 |
05/06/2025 |
31.45
|
127,600 | 31.45 | 31.75 | 31.30 | 16,600 | 1,500 | 0.5 |
04/06/2025 |
31.45
|
154,000 | 31.50 | 31.50 | 31 | 29,000 | 6,600 | 0.7 |
03/06/2025 |
31.30
|
152,200 | 31.35 | 31.60 | 31.05 | 29,000 | 1,500 | 0.9 |
02/06/2025 |
31
|
169,700 | 30.80 | 31.35 | 30.80 | 31,900 | 9,400 | 0.7 |
30/05/2025 |
30.80
|
211,300 | 31.40 | 31.80 | 30.60 | 31,000 | 104,900 | -2.3 |
29/05/2025 |
31.35
|
238,400 | 31.40 | 32 | 31.35 | 111,700 | 17,200 | 3.0 |
28/05/2025 |
31.05
|
217,500 | 31.50 | 31.85 | 31 | 23,900 | 10,300 | 0.4 |
27/05/2025 |
31.50
|
252,500 | 31.60 | 31.80 | 30.55 | 23,600 | 42,400 | -0.6 |
26/05/2025 |
31.45
|
437,200 | 29.90 | 31.45 | 29.20 | 51,300 | 13,800 | 1.1 |
23/05/2025 |
29.90
|
220,700 | 29.65 | 30.50 | 29.10 | 87,300 | 18,500 | 2.1 |
22/05/2025 |
29.65
|
122,000 | 30.30 | 30.40 | 29.60 | 800 | 46,000 | 0 |
21/05/2025 |
30.30
|
307,000 | 29.50 | 30.30 | 28.95 | 118,700 | 50,700 | 2.1 |
20/05/2025 |
29.40
|
114,800 | 29.60 | 29.60 | 29.10 | 25,300 | 1,300 | 0.7 |
19/05/2025 |
29.40
|
177,600 | 29.65 | 29.85 | 28.50 | 49,300 | 15,400 | 0 |
16/05/2025 |
29.70
|
214,400 | 29.95 | 29.95 | 29.60 | 41,000 | 2,400 | 0 |
15/05/2025 |
29.90
|
162,000 | 30.45 | 30.45 | 29.70 | 2,600 | 9,700 | 0 |
14/05/2025 |
30.45
|
458,800 | 30.50 | 30.80 | 29.50 | 59,200 | 200 | 0 |
13/05/2025 |
30.40
|
422,500 | 30.05 | 30.70 | 30.05 | 125,500 | 5,900 | 0 |
12/05/2025 |
29.70
|
317,300 | 29.80 | 30.25 | 29.25 | 47,300 | 4,800 | 0 |
09/05/2025 |
29.60
|
423,200 | 28.80 | 30.50 | 28.80 | 2,700 | 54,500 | 0 |
08/05/2025 |
28.70
|
386,600 | 28 | 29.05 | 27.95 | 22,000 | 2,800 | 0 |
07/05/2025 |
27.70
|
121,400 | 27.50 | 27.85 | 27.20 | 10,100 | 700 | 0 |
06/05/2025 |
27.15
|
363,500 | 27.85 | 27.95 | 27.15 | 62,800 | 180,600 | 0 |
05/05/2025 |
27.60
|
213,300 | 27.30 | 27.65 | 27 | 56,700 | 300 | 0 |
29/04/2025 |
26.70
|
364,300 | 26.70 | 26.90 | 26.35 | 57,800 | 192,100 | -3.6 |
28/04/2025 |
26.65
|
333,600 | 27.80 | 27.80 | 26.55 | 600 | 197,500 | -5.3 |
25/04/2025 |
27.60
|
175,800 | 28.10 | 28.10 | 27.40 | 10,000 | 4,000 | 0.2 |
24/04/2025 |
27.60
|
394,700 | 27.90 | 28.45 | 27.55 | 15,800 | 186,000 | -4.7 |
23/04/2025 |
27
|
455,500 | 27.90 | 27.90 | 26.40 | 27,500 | 200,100 | -4.6 |
22/04/2025 |
26.45
|
363,100 | 26.75 | 26.75 | 25 | 20,000 | 24,500 | -0.1 |
21/04/2025 |
26.45
|
307,200 | 25.80 | 26.50 | 25.15 | 11,200 | 3,900 | 0.2 |
18/04/2025 |
25.80
|
405,100 | 25.40 | 26.05 | 25.40 | 34,900 | 188,100 | -4.0 |
17/04/2025 |
24.90
|
413,200 | 24.05 | 25 | 24.05 | 132,000 | 185,200 | -1.3 |
16/04/2025 |
24.30
|
314,900 | 24.85 | 25.05 | 24.20 | 41,000 | 8,200 | 0.8 |
15/04/2025 |
24.90
|
1,050,000 | 26.55 | 26.65 | 24.85 | 3,800 | 638,700 | -16.1 |
14/04/2025 |
26.70
|
591,300 | 27.80 | 28 | 26.25 | 39,900 | 190,100 | -4.0 |
11/04/2025 |
26.80
|
792,400 | 26.60 | 27 | 25.85 | 13,400 | 377,000 | -9.5 |
10/04/2025 |
27.75
|
475,200 | 27.75 | 27.75 | 27.75 | 47,200 | 397,400 | -9.7 |
09/04/2025 |
25.95
|
166,300 | 25.95 | 25.95 | 25.95 | 20,000 | 0 | 0.5 |
08/04/2025 |
27.85
|
41,800 | 27.85 | 27.85 | 27.85 | 1,800 | 11,100 | -0.3 |
04/04/2025 |
29.90
|
122,200 | 29.90 | 29.90 | 29.90 | 6,300 | 100,300 | -2.8 |
03/04/2025 |
32.10
|
385,100 | 32.15 | 33.90 | 32.10 | 300 | 87,600 | -2.8 |
02/04/2025 |
34.50
|
43,700 | 34.55 | 34.80 | 34.50 | 0 | 10,300 | -0.4 |
01/04/2025 |
34.50
|
23,700 | 34.70 | 34.70 | 34.50 | 0 | 2,600 | -0.1 |
31/03/2025 |
34.60
|
71,100 | 34.60 | 34.60 | 34.25 | 0 | 0 | 0 |
28/03/2025 |
34.65
|
65,300 | 34.75 | 34.85 | 34.65 | 7,000 | 0 | 0.2 |
27/03/2025 |
34.70
|
34,800 | 34.70 | 34.80 | 34.65 | 0 | 0 | 0 |
26/03/2025 |
34.65
|
33,300 | 34.75 | 34.85 | 34.65 | 0 | 800 | -0.0 |
25/03/2025 |
34.55
|
48,900 | 34.45 | 34.80 | 34.40 | 0 | 0 | 0 |
24/03/2025 |
34.45
|
81,000 | 34.10 | 34.60 | 34.10 | 0 | 2,800 | -0.1 |
21/03/2025 |
34.10
|
145,400 | 34.45 | 34.60 | 34.05 | 0 | 0 | 0 |
20/03/2025 |
34.50
|
174,400 | 35.10 | 35.10 | 34.45 | 0 | 101,000 | -3.5 |
19/03/2025 |
35.15
|
67,900 | 35.50 | 35.60 | 34.70 | 300 | 3,200 | -0.1 |
18/03/2025 |
35.50
|
47,900 | 36 | 36.10 | 35.50 | 0 | 3,400 | -0.1 |
17/03/2025 |
35.80
|
40,700 | 35.55 | 36 | 35.55 | 0 | 6,300 | -0.2 |
14/03/2025 |
35.55
|
88,300 | 36 | 36 | 35.40 | 0 | 500 | -0.0 |
13/03/2025 |
36
|
87,200 | 36.20 | 36.30 | 36 | 800 | 0 | 0.0 |
12/03/2025 |
36.10
|
54,500 | 36.30 | 36.30 | 36.05 | 200 | 0 | 0.0 |
11/03/2025 |
36.30
|
66,600 | 36.10 | 36.60 | 36.10 | 2,100 | 0 | 0.1 |
10/03/2025 |
36.55
|
96,100 | 36.80 | 36.80 | 36.20 | 1,400 | 2,300 | -0.0 |
07/03/2025 |
36.20
|
125,600 | 36.40 | 36.60 | 36 | 1,600 | 100 | 0.1 |
06/03/2025 |
36.25
|
104,800 | 36.50 | 36.85 | 36.20 | 2,500 | 1,100 | 0.1 |
05/03/2025 |
36.70
|
161,800 | 36.95 | 37.10 | 36 | 3,100 | 20,700 | -0.6 |
04/03/2025 |
36.95
|
125,000 | 37.05 | 37.70 | 36.80 | 0 | 11,400 | -0.4 |