Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
-1.70 | -4.84% | 148,205,400 | -13,309,900 | -438.5 |
32.10
35.10
33.40
|
2 tháng
(2025-05-23) |
7.40 | 28.46% | 315,607,100 | -15,185,100 | -488.6 |
26
36.80
33.40
|
3 tháng
(2025-04-23) |
6.80 | 25.56% | 379,009,800 | -18,788,700 | -570.4 |
25.60
36.80
33.40
|
6 tháng
(2025-01-23) |
0 | 0% | 577,090,112 | -35,504,878 | -1,069.6 |
21.40
36.80
33.40
|
12 tháng
(2024-07-29) |
-7.03 | -17.40% | 875,135,190 | -52,782,278 | -1,679.8 |
21.40
41.22
33.40
|
24 tháng
(2023-08-02) |
0.65 | 1.98% | 2,334,118,486 | -43,644,131 | -1,309.2 |
21.40
44.95
33.40
|
36 tháng
(2022-08-08) |
10.10 | 43.34% | 3,969,319,358 | 10,084,880 | -86.5 |
17.34
44.95
33.40
|
60 tháng
(2020-08-17) |
23.14 | 225.50% | 8,903,807,770 | -2,704,752 | -369.1 |
10.09
44.95
33.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2025 |
33.60
|
5,535,100 | 33.50 | 34.10 | 33.20 | 215,700 | 192,600 | 0 |
22/07/2025 |
33.40
|
4,717,300 | 33.50 | 33.70 | 33.10 | 12,300 | 114,300 | -3.4 |
21/07/2025 |
33.40
|
5,835,900 | 34.20 | 33.40 | 33.40 | 62,800 | 72,700 | -0.3 |
18/07/2025 |
34.20
|
10,071,500 | 33.50 | 34.50 | 33.40 | 428,700 | 59,400 | 12.5 |
17/07/2025 |
33.40
|
7,573,200 | 33.10 | 33.40 | 33 | 452,500 | 22,100 | 14.3 |
16/07/2025 |
33
|
4,036,800 | 33.10 | 33 | 32.90 | 1,300 | 150,700 | -4.9 |
15/07/2025 |
33.10
|
6,895,000 | 33.30 | 33.10 | 33.10 | 7,000 | 41,300 | -1.2 |
14/07/2025 |
33.30
|
5,209,900 | 33.20 | 33.30 | 33 | 28,600 | 12,900 | 0.5 |
11/07/2025 |
33.10
|
5,104,900 | 33.70 | 33.10 | 33 | 159,500 | 901,700 | -24.7 |
10/07/2025 |
33.60
|
10,242,600 | 32.90 | 33.60 | 32.60 | 0 | 0 | 0 |
09/07/2025 |
32.80
|
6,341,700 | 32.60 | 32.80 | 32.60 | 800 | 303,300 | -10.0 |
08/07/2025 |
32.60
|
5,375,400 | 32.20 | 32.60 | 32.20 | 424,000 | 345,000 | 2.5 |
07/07/2025 |
32.10
|
5,507,200 | 32.40 | 32.50 | 32 | 45,400 | 859,800 | -26.2 |
04/07/2025 |
32.20
|
3,641,800 | 32.10 | 32.20 | 32 | 7,500 | 453,000 | -14.4 |
03/07/2025 |
32.10
|
6,199,700 | 32.30 | 32.10 | 31.90 | 277,100 | 736,400 | -14.9 |
02/07/2025 |
32.20
|
3,759,200 | 32.10 | 32.20 | 31.80 | 97,200 | 892,800 | -25.4 |
01/07/2025 |
32.10
|
4,909,400 | 31.70 | 32.10 | 29.80 | 2,300 | 1,657,200 | -53.6 |
30/06/2025 |
32.90
|
11,047,600 | 32.10 | 32.90 | 31.50 | 571,500 | 1,960,400 | -44.4 |
27/06/2025 |
32.10
|
5,613,000 | 32.60 | 32.10 | 32.10 | 60,100 | 1,951,000 | -61.0 |
26/06/2025 |
32.60
|
4,267,500 | 32.50 | 32.60 | 32.10 | 273,700 | 1,167,800 | -28.9 |
25/06/2025 |
32.50
|
8,913,800 | 33 | 33.50 | 32.30 | 967,900 | 1,404,300 | -14.6 |
24/06/2025 |
33
|
14,561,600 | 35.10 | 35.10 | 32.90 | 342,800 | 2,568,400 | -74.3 |
23/06/2025 |
35.10
|
13,097,700 | 34.50 | 36.80 | 34.50 | 189,100 | 2,149,500 | -69.8 |
20/06/2025 |
34.70
|
10,701,000 | 35.50 | 34.70 | 34.30 | 941,300 | 878,600 | 1.9 |
19/06/2025 |
35.50
|
7,665,500 | 36 | 36 | 34.80 | 307,800 | 196,400 | 3.9 |
18/06/2025 |
35.90
|
9,501,400 | 36.20 | 36.80 | 35.50 | 1,481,500 | 427,100 | 37.7 |
17/06/2025 |
35.70
|
11,558,400 | 36.90 | 35.70 | 34.80 | 837,400 | 526,200 | 10.9 |
16/06/2025 |
36.80
|
12,114,600 | 35 | 36.80 | 34.80 | 570,000 | 1,176,600 | -22.0 |
13/06/2025 |
34.80
|
17,082,900 | 33.50 | 34.80 | 33.20 | 1,684,500 | 508,600 | 40.4 |
12/06/2025 |
32.60
|
7,153,600 | 32.90 | 33.70 | 32.60 | 235,600 | 774,400 | -17.9 |
11/06/2025 |
32.50
|
5,170,300 | 32.40 | 32.50 | 31.70 | 963,600 | 887,900 | 2.2 |
10/06/2025 |
32.40
|
5,958,400 | 33.20 | 32.40 | 32.10 | 192,000 | 1,332,700 | -37.4 |
09/06/2025 |
33.20
|
7,558,900 | 32.70 | 33.20 | 32.20 | 1,304,300 | 567,700 | 24.3 |
06/06/2025 |
32.70
|
10,426,600 | 32.50 | 32.70 | 32.20 | 484,100 | 1,088,800 | -20.1 |
05/06/2025 |
32.50
|
9,038,800 | 32 | 32.50 | 31 | 303,700 | 1,068,400 | -25.2 |
04/06/2025 |
31.60
|
7,969,900 | 30.70 | 31.60 | 30.70 | 558,500 | 658,500 | -3.2 |
03/06/2025 |
30.50
|
7,414,000 | 31 | 30.50 | 30.40 | 131,700 | 568,800 | -13.8 |
02/06/2025 |
30.20
|
8,506,200 | 27.50 | 30.20 | 27.40 | 887,600 | 711,800 | 4.9 |
30/05/2025 |
27.50
|
5,579,400 | 28.80 | 28.80 | 27.50 | 665,400 | 1,903,300 | -34.5 |
29/05/2025 |
28.50
|
3,496,200 | 29 | 28.50 | 28.50 | 210,600 | 187,600 | 0.7 |
28/05/2025 |
29
|
9,089,400 | 27.40 | 29 | 27.30 | 438,200 | 70,500 | 10.6 |
27/05/2025 |
27.20
|
4,271,600 | 26.90 | 27.50 | 26.90 | 344,800 | 336,600 | 0.2 |
26/05/2025 |
26.90
|
3,743,600 | 26.10 | 26.90 | 25.70 | 538,700 | 355,500 | 5.1 |
23/05/2025 |
26
|
3,401,000 | 26.30 | 26.50 | 25.90 | 23,300 | 753,800 | -19.0 |
22/05/2025 |
26.30
|
4,088,700 | 26.90 | 26.30 | 26.20 | 109,900 | 1,029,300 | -24.3 |
21/05/2025 |
26.80
|
3,478,600 | 27.50 | 26.80 | 26.60 | 1,400 | 764,300 | -20.6 |
20/05/2025 |
27.10
|
2,456,700 | 27.10 | 27.40 | 27 | 218,300 | 67,600 | 4.1 |
19/05/2025 |
27.10
|
2,507,600 | 27.50 | 27.10 | 27.10 | 113,900 | 90,600 | 0.6 |
16/05/2025 |
27.50
|
2,776,500 | 27.90 | 28.10 | 27.40 | 133,600 | 8,400 | 3.5 |
15/05/2025 |
27.90
|
3,062,200 | 28.10 | 27.90 | 27.40 | 201,400 | 112,300 | 0 |
14/05/2025 |
28
|
4,037,100 | 27.70 | 28.20 | 27.50 | 86,800 | 82,600 | 0 |
13/05/2025 |
27.50
|
4,452,500 | 27.60 | 28.20 | 27.50 | 576,600 | 54,600 | 0 |
12/05/2025 |
27.50
|
4,260,800 | 26.70 | 27.50 | 26.50 | 100 | 150,400 | 0 |
09/05/2025 |
26.60
|
2,607,900 | 27.10 | 27.40 | 26.60 | 96,700 | 684,300 | 0 |
08/05/2025 |
27
|
4,787,500 | 26.80 | 27.10 | 26.40 | 1,024,900 | 938,700 | 0 |
07/05/2025 |
26.70
|
4,767,900 | 26.40 | 27.20 | 26.40 | 31,800 | 339,300 | 0 |
06/05/2025 |
26.30
|
3,944,100 | 26 | 26.70 | 26 | 565,400 | 216,900 | 0 |
05/05/2025 |
26
|
3,468,700 | 25.50 | 26 | 25.20 | 265,700 | 780,900 | 0 |
29/04/2025 |
25.60
|
2,406,800 | 26 | 26.10 | 25.50 | 291,300 | 300,100 | -0.3 |
28/04/2025 |
25.90
|
2,061,800 | 26.10 | 26.40 | 25.90 | 214,600 | 324,600 | -2.8 |
25/04/2025 |
26.10
|
2,731,200 | 26.30 | 26.80 | 26 | 357,100 | 1,034,500 | -17.8 |
24/04/2025 |
26.30
|
2,733,200 | 27 | 27.10 | 26 | 92,900 | 775,200 | -18.0 |
23/04/2025 |
26.60
|
2,772,900 | 26.50 | 27.30 | 26.40 | 16,600 | 248,000 | -6.2 |
22/04/2025 |
26.50
|
7,754,700 | 26.90 | 27 | 24.30 | 847,800 | 741,100 | 2.4 |
21/04/2025 |
26.90
|
4,882,600 | 26.50 | 27.10 | 26 | 629,400 | 273,600 | 9.6 |
18/04/2025 |
26
|
6,035,200 | 25.60 | 26.60 | 25.60 | 643,000 | 459,400 | 4.9 |
17/04/2025 |
25.40
|
4,578,100 | 25 | 25.40 | 24.40 | 200,200 | 1,236,700 | -25.8 |
16/04/2025 |
25
|
4,945,300 | 25 | 25.70 | 24.60 | 103,500 | 1,123,960 | -25.8 |
15/04/2025 |
25
|
4,498,700 | 25.90 | 26.20 | 24.90 | 199,400 | 698,900 | -12.9 |
14/04/2025 |
25.80
|
9,755,400 | 21.80 | 26.50 | 21.80 | 504,900 | 607,450 | -2.8 |
11/04/2025 |
24.20
|
10,033,000 | 21.50 | 25.40 | 21.50 | 424,900 | 2,457,200 | -48.8 |
10/04/2025 |
23.50
|
228,400 | 23.50 | 23.50 | 23.50 | 0 | 1,000 | -0.0 |
09/04/2025 |
21.40
|
14,312,000 | 21.40 | 23.70 | 21.40 | 935,300 | 45,700 | 19.3 |
08/04/2025 |
23.70
|
4,646,000 | 26 | 26.10 | 23.70 | 297,162 | 64,400 | 5.6 |
04/04/2025 |
26.30
|
12,067,000 | 26.10 | 27.90 | 25.20 | 427,900 | 349,100 | 2.0 |
03/04/2025 |
27.90
|
6,975,400 | 30.50 | 30.70 | 27.90 | 109,800 | 535,100 | -12.0 |
02/04/2025 |
31
|
1,418,400 | 31.10 | 31.50 | 31 | 50,200 | 618,400 | -17.7 |
01/04/2025 |
31.20
|
2,022,500 | 28 | 31.50 | 28 | 379,100 | 763,500 | -11.9 |
31/03/2025 |
30.80
|
3,394,000 | 31.90 | 31.90 | 30.80 | 28,000 | 1,174,500 | -35.7 |
28/03/2025 |
31.90
|
2,398,400 | 32 | 32.60 | 31.60 | 41,900 | 697,300 | -21.1 |
27/03/2025 |
32.40
|
1,757,200 | 32.70 | 33 | 32.30 | 2,800 | 673,000 | -21.8 |
26/03/2025 |
32.60
|
2,302,800 | 32.60 | 33.30 | 32.40 | 66,300 | 850,600 | -25.7 |
25/03/2025 |
32.60
|
1,549,500 | 29.40 | 33.10 | 29.40 | 300 | 361,000 | -11.8 |
24/03/2025 |
32.60
|
1,744,000 | 33 | 33.10 | 32.40 | 96,600 | 150,500 | -1.8 |
21/03/2025 |
33
|
1,740,700 | 32.90 | 33.30 | 32.60 | 54,629 | 575,900 | -17.1 |
20/03/2025 |
32.70
|
1,277,800 | 32.80 | 32.90 | 32.20 | 200 | 154,110 | -5.0 |
19/03/2025 |
32.70
|
1,257,600 | 30.30 | 33.30 | 30.30 | 5,600 | 441,900 | -14.3 |
18/03/2025 |
33.20
|
2,431,300 | 32.90 | 33.70 | 32.90 | 42,500 | 460,500 | -13.9 |
17/03/2025 |
32.90
|
1,417,800 | 32.60 | 33.20 | 32.60 | 3,000 | 196,250 | 0 |
14/03/2025 |
32.50
|
4,452,900 | 33.20 | 33.30 | 32.30 | 25,000 | 1,241,500 | -39.8 |
13/03/2025 |
33.20
|
2,647,400 | 33.80 | 33.90 | 33.10 | 77,600 | 725,600 | -21.7 |
12/03/2025 |
33.80
|
3,130,400 | 33.70 | 33.90 | 33.40 | 10,400 | 833,300 | -27.7 |
11/03/2025 |
33.60
|
3,039,500 | 33.90 | 33.90 | 33.50 | 2,000 | 378,400 | -12.7 |
10/03/2025 |
33.90
|
2,582,300 | 34 | 34.40 | 33.90 | 10,000 | 149,400 | -4.7 |
07/03/2025 |
34.10
|
2,512,000 | 34.40 | 34.60 | 34.10 | 800 | 447,800 | -15.3 |
06/03/2025 |
34.30
|
4,685,300 | 34.60 | 34.70 | 33.80 | 58,100 | 164,900 | -3.7 |
05/03/2025 |
34.50
|
1,812,600 | 35.20 | 35.20 | 34.50 | 62,800 | 74,600 | -0.4 |
04/03/2025 |
35
|
2,415,300 | 34.60 | 35.50 | 34.60 | 118,200 | 121,261 | -0.1 |
03/03/2025 |
35.30
|
1,411,000 | 35.70 | 35.80 | 35.30 | 20,000 | 34,600 | -0.5 |
28/02/2025 |
35.60
|
4,799,400 | 35 | 36 | 35 | 111,100 | 669,800 | -19.9 |
27/02/2025 |
35.10
|
2,089,800 | 34.80 | 35.10 | 34.60 | 151,000 | 167,000 | -0.5 |