Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-03-31) |
-5.20 | -16.88% | 110,252,600 | -7,079,348 | -194.6 |
21.40
31.20
25.60
|
2 tháng
(2025-02-28) |
-10 | -28.09% | 161,617,800 | -15,671,740 | -473.5 |
21.40
35.60
25.60
|
3 tháng
(2025-02-03) |
-7.20 | -21.95% | 206,447,765 | -17,621,978 | -517.6 |
21.40
35.60
25.60
|
6 tháng
(2024-10-31) |
-11.50 | -30.99% | 333,283,552 | -32,424,049 | -1,018.7 |
21.40
37.59
25.60
|
12 tháng
(2024-05-06) |
-14.25 | -35.75% | 781,100,634 | -29,602,517 | -911.0 |
21.40
44.95
25.60
|
24 tháng
(2023-05-10) |
0.65 | 2.61% | 2,359,227,298 | -29,460,430 | -873.3 |
21.40
44.95
25.60
|
36 tháng
(2022-05-16) |
1.93 | 8.13% | 4,206,296,462 | 24,937,125 | 374.2 |
17.34
44.95
25.60
|
60 tháng
(2020-05-25) |
15 | 141.57% | 8,781,627,351 | 7,174,934 | 63.8 |
9
44.95
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
26/02/2025 |
34.80
|
1,652,200 | 34.90 | 35.10 | 34.60 | 218,100 | 218,500 | -0.0 |
25/02/2025 |
34.80
|
4,150,500 | 34.70 | 35.30 | 34.60 | 158,800 | 260,500 | -3.6 |
24/02/2025 |
34.70
|
2,189,400 | 34.30 | 34.90 | 34.10 | 81,100 | 170,900 | -3.1 |
21/02/2025 |
34.30
|
1,376,700 | 34.50 | 34.60 | 34.10 | 52,600 | 20,000 | 1.1 |
20/02/2025 |
34.50
|
1,878,700 | 34.60 | 35.10 | 34.50 | 67,300 | 23,100 | 1.5 |
19/02/2025 |
34.60
|
2,579,700 | 34.70 | 34.90 | 34.40 | 112,800 | 28,900 | 2.9 |
18/02/2025 |
34.50
|
1,999,900 | 34.50 | 34.80 | 34.10 | 0 | 88,500 | -3.1 |
17/02/2025 |
34.40
|
1,832,200 | 34.40 | 34.80 | 34.10 | 1,700 | 63,100 | -2.1 |
14/02/2025 |
34.40
|
5,255,300 | 34 | 34.90 | 34 | 567,700 | 1,092,200 | -18.1 |
13/02/2025 |
34
|
1,904,800 | 34 | 34.10 | 33.60 | 38,600 | 623,400 | -19.7 |
12/02/2025 |
33.90
|
2,230,539 | 33.70 | 34.20 | 33.50 | 402,700 | 48,628 | 12.0 |
11/02/2025 |
33.60
|
1,514,227 | 33.50 | 33.70 | 33.20 | 130,500 | 87,000 | 1.5 |
10/02/2025 |
33.40
|
2,417,769 | 33.40 | 34.20 | 33.40 | 180,400 | 455,500 | -9.3 |
07/02/2025 |
33.70
|
2,457,986 | 33.80 | 34 | 33.60 | 80,900 | 660,000 | -19.6 |
06/02/2025 |
33.70
|
1,951,501 | 33.50 | 33.90 | 33.40 | 258,900 | 4,900 | 8.5 |
05/02/2025 |
33.50
|
3,075,505 | 30 | 33.90 | 30 | 279,500 | 49,400 | 7.7 |
04/02/2025 |
32.90
|
1,043,538 | 29.60 | 32.90 | 29.60 | 28,700 | 39,710 | -0.4 |
03/02/2025 |
32.80
|
3,229,700 | 33.30 | 33.30 | 32 | 650,100 | 1,310,400 | 0 |
24/01/2025 |
33
|
2,465,495 | 33.40 | 33.40 | 32.90 | 287,100 | 828,100 | -17.9 |
23/01/2025 |
33.40
|
1,872,952 | 33.10 | 33.40 | 32.90 | 460,200 | 723,300 | -8.7 |
22/01/2025 |
33.20
|
1,835,829 | 33.30 | 33.40 | 32.70 | 390,300 | 169,400 | 7.3 |
21/01/2025 |
33.10
|
1,794,532 | 31.70 | 33.20 | 31.70 | 615,100 | 390,800 | 7.4 |
20/01/2025 |
32.80
|
4,548,504 | 32.80 | 33.40 | 32.70 | 777,700 | 1,445,600 | -22.1 |
17/01/2025 |
32.60
|
2,052,487 | 31.80 | 32.70 | 31.80 | 178,500 | 1,600 | 5.7 |
16/01/2025 |
31.80
|
1,457,978 | 28.60 | 32.30 | 28.60 | 107,500 | 1,100 | 3.4 |
15/01/2025 |
31.70
|
2,259,217 | 31.50 | 32.20 | 29.50 | 6,500 | 390,600 | -12.2 |
14/01/2025 |
32.10
|
983,554 | 32.60 | 32.70 | 31.90 | 5,050 | 40,200 | -1.1 |
13/01/2025 |
32.60
|
2,097,534 | 31.60 | 32.60 | 31.50 | 210,400 | 24,400 | 6.0 |
10/01/2025 |
32
|
1,879,543 | 30 | 32.70 | 29.70 | 500 | 282,100 | -9.1 |
09/01/2025 |
32.20
|
932,532 | 28.90 | 32.50 | 28.90 | 0 | 4,100 | -0.1 |
08/01/2025 |
32.10
|
2,249,495 | 32.10 | 32.40 | 31.70 | 14,700 | 490,800 | -15.2 |
07/01/2025 |
32.10
|
3,168,143 | 33.10 | 33.60 | 31.80 | 27,500 | 499,900 | -15.6 |
06/01/2025 |
33.40
|
2,077,214 | 34 | 34.20 | 33.40 | 24,400 | 451,900 | -14.5 |
03/01/2025 |
34
|
2,252,344 | 34 | 34.30 | 33.90 | 128,600 | 31,825 | 3.3 |
02/01/2025 |
33.80
|
1,047,113 | 33.90 | 34 | 33.70 | 62,200 | 16,000 | 1.6 |
31/12/2024 |
33.90
|
1,638,706 | 34 | 34.10 | 33.80 | 43,400 | 13,000 | 1.0 |
30/12/2024 |
34
|
1,147,725 | 34 | 34.20 | 33.60 | 20,000 | 81,121 | -2.1 |
27/12/2024 |
34.20
|
2,118,321 | 33.80 | 34.20 | 33.70 | 470,700 | 63,600 | 13.8 |
26/12/2024 |
33.90
|
2,206,578 | 33.70 | 34.60 | 33.70 | 0 | 403,200 | -13.8 |
25/12/2024 |
34
|
2,488,522 | 30.40 | 34.30 | 30.40 | 288,000 | 776,000 | -16.5 |
24/12/2024 |
33.70
|
1,920,958 | 30.60 | 34.20 | 30.60 | 225,600 | 303,700 | -2.6 |
23/12/2024 |
34
|
2,720,392 | 34.30 | 34.60 | 34 | 111,500 | 929,500 | -28.0 |
20/12/2024 |
34.20
|
2,468,554 | 34.70 | 34.80 | 34.10 | 289,800 | 212,500 | 2.7 |
19/12/2024 |
34.70
|
4,820,432 | 34.10 | 34.70 | 33.80 | 423,400 | 88,400 | 11.6 |
18/12/2024 |
34.10
|
3,349,670 | 33 | 34.60 | 33 | 41,900 | 698,800 | -21.8 |
17/12/2024 |
33.10
|
2,262,292 | 33.70 | 33.90 | 33.10 | 100 | 688,900 | -23.0 |
16/12/2024 |
33.60
|
1,150,786 | 33.80 | 34 | 33.50 | 0 | 472,800 | -15.9 |
13/12/2024 |
33.80
|
1,768,900 | 33.90 | 34 | 33.40 | 5,000 | 640,500 | -21.4 |
12/12/2024 |
34
|
1,856,539 | 34 | 34.40 | 34 | 16,200 | 256,900 | -8.2 |
11/12/2024 |
34.20
|
1,936,697 | 34.30 | 34.40 | 33.90 | 12,600 | 917,800 | -30.9 |
10/12/2024 |
34.30
|
1,840,438 | 34.40 | 34.50 | 34.10 | 37,000 | 673,200 | -21.8 |
09/12/2024 |
34.30
|
1,847,530 | 34 | 34.40 | 34 | 336,200 | 627,100 | -9.9 |
06/12/2024 |
33.90
|
3,039,989 | 33.80 | 34.60 | 33.80 | 132,200 | 1,269,405 | -38.9 |
05/12/2024 |
34.10
|
2,174,395 | 33.60 | 34.20 | 33.40 | 524,500 | 562,300 | -1.3 |
04/12/2024 |
33.50
|
1,359,630 | 33.90 | 34 | 33.60 | 315,900 | 439,400 | -4.2 |
03/12/2024 |
33.80
|
2,127,130 | 34.50 | 34.50 | 33.80 | 304,700 | 874,325 | -19.4 |
02/12/2024 |
34
|
1,602,916 | 37.30 | 37.30 | 34 | 322,100 | 647,700 | -11.1 |