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) |
1 | 2.63% | 374,609,700 | 1,022,300 | 45.0 |
37.50
39.40
38.60
|
2 tháng
(2025-08-11) |
1.25 | 3.31% | 922,702,700 | -5,661,070 | -277.5 |
37.50
41.55
38.60
|
3 tháng
(2025-07-10) |
4.20 | 12.07% | 1,536,162,200 | -5,765,070 | -277.8 |
33.90
41.55
38.60
|
6 tháng
(2025-04-11) |
12.40 | 46.62% | 2,705,684,500 | 1,646,016 | -160.0 |
25.15
41.55
38.60
|
12 tháng
(2024-10-14) |
14.65 | 60.16% | 4,260,425,500 | 23,900,086 | 152.0 |
22.40
41.55
38.60
|
24 tháng
(2023-10-19) |
24.14 | 162.41% | 6,666,644,500 | -11,366,185 | -1,002.3 |
13.43
41.55
38.60
|
36 tháng
(2022-10-24) |
28.67 | 277.59% | 7,886,836,400 | -11,400,685 | -1,003.0 |
10.04
41.55
38.60
|
60 tháng
(2020-11-03) |
28.33 | 265.58% | 13,859,593,660 | -11,551,755 | -1,006.6 |
10.04
41.55
38.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/10/2025 |
38.80
|
3,940,600 | 38.60 | 38.85 | 38.55 | 845,600 | 276,200 | 0 |
08/10/2025 |
38.60
|
20,604,100 | 39.25 | 39.40 | 38.45 | 825,400 | 2,549,000 | -66.4 |
07/10/2025 |
39
|
11,813,100 | 40 | 40 | 38.95 | 1,110,200 | 825,800 | 11.7 |
06/10/2025 |
39.40
|
23,149,900 | 38.95 | 39.40 | 38.50 | 1,108,900 | 4,415,400 | -128.4 |
03/10/2025 |
38.35
|
11,272,100 | 38.55 | 38.65 | 38.05 | 1,967,300 | 1,110,100 | 32.9 |
02/10/2025 |
38.85
|
16,259,200 | 38.85 | 39.20 | 38.40 | 968,000 | 607,200 | 14.0 |
01/10/2025 |
38.55
|
13,225,600 | 37.85 | 38.60 | 37.80 | 1,788,700 | 855,300 | 35.9 |
30/09/2025 |
37.85
|
11,108,100 | 38.05 | 38.05 | 37.50 | 2,210,200 | 215,000 | 75.4 |
29/09/2025 |
38.75
|
10,121,500 | 38.60 | 38.80 | 38.40 | 1,587,800 | 373,200 | 47.0 |
26/09/2025 |
38.70
|
11,437,300 | 38.90 | 38.95 | 38.40 | 1,842,100 | 1,957,400 | -4.3 |
25/09/2025 |
38.90
|
11,877,200 | 38.80 | 38.95 | 38.55 | 2,915,600 | 1,279,400 | 63.6 |
24/09/2025 |
38.80
|
14,155,200 | 37.50 | 38.80 | 37.15 | 1,538,400 | 4,245,500 | -101.8 |
23/09/2025 |
37.50
|
8,090,400 | 37.55 | 38 | 37.50 | 808,900 | 312,000 | 18.7 |
22/09/2025 |
37.50
|
21,457,800 | 38.30 | 38.40 | 37.30 | 1,610,500 | 1,158,500 | 17.1 |
19/09/2025 |
38.40
|
10,813,500 | 38.80 | 38.80 | 38.10 | 72,600 | 1,666,900 | -61.3 |
18/09/2025 |
38.80
|
13,628,900 | 38.70 | 38.80 | 38.20 | 1,298,600 | 1,646,300 | -13.5 |
17/09/2025 |
38.70
|
15,622,100 | 39.35 | 39.45 | 38.50 | 2,051,800 | 2,013,300 | 1.3 |
16/09/2025 |
39.35
|
30,137,900 | 39.65 | 40.10 | 39.25 | 5,769,800 | 4,527,300 | 50.0 |
15/09/2025 |
39
|
16,479,300 | 38.55 | 39 | 38.55 | 1,732,600 | 2,993,000 | -48.8 |
12/09/2025 |
38.60
|
18,385,600 | 39.05 | 39.10 | 38.50 | 4,327,600 | 1,361,700 | 115.3 |
11/09/2025 |
38.70
|
20,441,400 | 38.90 | 39 | 37.70 | 3,663,700 | 609,400 | 117.3 |
10/09/2025 |
39
|
25,909,000 | 39.25 | 39.80 | 38.60 | 3,667,400 | 7,274,800 | -139.9 |
09/09/2025 |
38.50
|
27,379,900 | 38.55 | 38.65 | 37.85 | 2,737,900 | 4,852,200 | -79.8 |
08/09/2025 |
38
|
31,844,700 | 39.50 | 39.60 | 38 | 2,411,000 | 1,867,600 | 22.6 |
05/09/2025 |
39.50
|
35,382,100 | 39.95 | 40.95 | 39.50 | 2,410,700 | 5,634,700 | -129.6 |
04/09/2025 |
39.60
|
16,817,900 | 39.60 | 39.95 | 39.40 | 508,700 | 1,557,700 | -41.4 |
03/09/2025 |
39.60
|
13,486,800 | 40.05 | 40.10 | 39.45 | 1,579,700 | 509,000 | 43.0 |
29/08/2025 |
39.60
|
23,178,500 | 40.10 | 40.25 | 39.60 | 479,400 | 2,381,800 | -75.9 |
28/08/2025 |
39.60
|
18,621,100 | 39.60 | 39.60 | 38.80 | 2,141,640 | 652,610 | 0 |
27/08/2025 |
38.95
|
25,051,600 | 39.50 | 40.70 | 38.90 | 750,100 | 1,851,400 | -43.8 |
26/08/2025 |
39.35
|
29,545,200 | 38 | 39.40 | 36.95 | 1,832,200 | 677,700 | 43.9 |
25/08/2025 |
37.55
|
39,313,700 | 39.55 | 39.65 | 37.30 | 1,030,200 | 2,248,600 | -46.0 |
22/08/2025 |
39
|
53,106,000 | 40.50 | 41.10 | 38.65 | 1,943,600 | 779,600 | 46.9 |
21/08/2025 |
41.55
|
37,569,600 | 41.30 | 42.50 | 41 | 1,746,100 | 2,619,800 | -37.0 |
20/08/2025 |
40.50
|
52,927,800 | 40.45 | 40.90 | 38.90 | 1,947,900 | 2,195,100 | -9.1 |
19/08/2025 |
39.20
|
37,483,600 | 38.25 | 39.45 | 38.10 | 195,100 | 45,800 | 5.7 |
18/08/2025 |
37.95
|
21,688,500 | 38.20 | 38.65 | 37.65 | 2,420,000 | 2,420,000 | 0 |
15/08/2025 |
37.60
|
31,153,200 | 38.90 | 38.95 | 37.60 | 679,600 | 2,581,700 | -71.6 |
14/08/2025 |
38.40
|
38,004,200 | 37.75 | 39.20 | 37.75 | 4,322,800 | 4,517,900 | -7.5 |
13/08/2025 |
37.50
|
27,538,600 | 37.80 | 38 | 36.90 | 0 | 0 | 0 |
12/08/2025 |
37.70
|
22,622,400 | 37.80 | 38 | 37.20 | 2,300 | 0 | 0.1 |
11/08/2025 |
37.75
|
24,602,200 | 37.95 | 38.45 | 37.60 | 0 | 0 | 0 |
08/08/2025 |
37.85
|
31,007,000 | 38.75 | 38.75 | 37.40 | 49,100 | 0 | 1.9 |
07/08/2025 |
38.40
|
30,075,200 | 38.50 | 38.90 | 37.80 | 0 | 2,400 | -0.1 |
06/08/2025 |
38.20
|
30,371,700 | 38 | 39 | 37.20 | 0 | 0 | 0 |
05/08/2025 |
37
|
92,362,100 | 35.80 | 37.80 | 35.80 | 0 | 49,000 | -1.9 |
04/08/2025 |
35.35
|
23,096,800 | 34.10 | 35.35 | 34 | 0 | 100 | -0.0 |
01/08/2025 |
34.10
|
20,619,700 | 34.15 | 34.70 | 34.05 | 46,600 | 0 | 1.6 |
31/07/2025 |
34
|
26,760,600 | 34.60 | 35 | 33.80 | 0 | 0 | 0 |
30/07/2025 |
34.50
|
30,546,900 | 34.15 | 34.60 | 33.70 | 16,800 | 0 | 0.6 |
29/07/2025 |
33.90
|
45,002,200 | 35.75 | 35.75 | 33.90 | 0 | 94,000 | -3.2 |
28/07/2025 |
35.60
|
30,577,800 | 35.25 | 35.85 | 35.20 | 1,000 | 0 | 0.0 |
25/07/2025 |
35.20
|
18,898,200 | 35.10 | 35.20 | 34.95 | 0 | 16,800 | -0.6 |
24/07/2025 |
35.05
|
19,279,700 | 35.05 | 35.60 | 34.95 | 8,700 | 1,000 | 0.3 |
23/07/2025 |
35
|
27,862,300 | 35.40 | 35.45 | 34.90 | 22,600 | 8,700 | 0.5 |
22/07/2025 |
35.35
|
26,975,100 | 35.15 | 35.45 | 34.90 | 24,900 | 10,100 | 0.5 |
21/07/2025 |
35.45
|
23,119,500 | 36.30 | 36.50 | 35.35 | 0 | 0 | 0 |
18/07/2025 |
36.25
|
36,570,000 | 35.15 | 36.50 | 35.05 | 0 | 12,500 | -0.5 |
17/07/2025 |
35.15
|
16,136,500 | 35.40 | 35.60 | 35.10 | 0 | 25,000 | -0.9 |
16/07/2025 |
35.25
|
15,009,100 | 34.80 | 35.45 | 34.60 | 0 | 0 | 0 |
15/07/2025 |
34.80
|
18,005,600 | 35.15 | 35.75 | 34.80 | 67,900 | 30,000 | 1.4 |
14/07/2025 |
35.10
|
18,132,100 | 34.95 | 35.10 | 34.30 | 400 | 0 | 0.0 |
11/07/2025 |
34.95
|
18,592,100 | 34.80 | 35.50 | 34.80 | 1,200,500 | 1,225,000 | 0 |
10/07/2025 |
34.80
|
14,459,300 | 34.90 | 35 | 34.65 | 1,598,100 | 1,666,000 | 0 |
09/07/2025 |
34.90
|
31,885,200 | 35.45 | 35.60 | 34.70 | 1,034,410 | 1,034,100 | 0 |
08/07/2025 |
35.30
|
12,974,100 | 35.30 | 35.55 | 35.10 | 15,550,100 | 15,549,900 | 0.0 |
07/07/2025 |
35.30
|
12,244,900 | 35.20 | 35.45 | 35.10 | 35,000 | 1,000 | 1.2 |
04/07/2025 |
34.95
|
12,159,000 | 34.85 | 35 | 34.65 | 353,300 | 352,500 | 0.0 |
03/07/2025 |
34.85
|
22,273,300 | 35.15 | 35.30 | 34.80 | 600,000 | 600,000 | 0 |
02/07/2025 |
35
|
16,948,700 | 34.50 | 35.10 | 34.45 | 300,000 | 335,000 | -1.2 |
01/07/2025 |
34.40
|
12,545,400 | 34.20 | 34.55 | 34.05 | 844,273 | 845,073 | -0.0 |
30/06/2025 |
34.20
|
13,910,000 | 34.10 | 34.70 | 34 | 331,500 | 331,500 | 0 |
27/06/2025 |
33.95
|
9,837,600 | 34.10 | 34.25 | 33.85 | 56,900 | 56,900 | 0 |
26/06/2025 |
34.05
|
12,610,700 | 34 | 34.45 | 33.80 | 1,032,600 | 1,016,300 | 0.6 |
25/06/2025 |
33.80
|
13,115,100 | 34.15 | 34.25 | 33.80 | 503,000 | 500,000 | 0.1 |
24/06/2025 |
34
|
25,166,100 | 34.05 | 34.75 | 33.70 | 1,100 | 400 | 0.0 |
23/06/2025 |
33.80
|
18,895,500 | 33.60 | 34 | 33.40 | 2,306,900 | 2,323,200 | -0.5 |
20/06/2025 |
34
|
17,106,000 | 34.20 | 34.85 | 33.90 | 1,582,400 | 1,585,000 | -0.1 |
19/06/2025 |
34
|
23,284,100 | 32.80 | 34 | 32.80 | 1,027,400 | 1,028,400 | -0.0 |
18/06/2025 |
32.80
|
17,756,300 | 32.40 | 33.35 | 32.20 | 400,000 | 400,000 | 0 |
17/06/2025 |
32.40
|
17,962,300 | 32.55 | 32.60 | 32.05 | 494,700 | 494,800 | -0.0 |
16/06/2025 |
32.30
|
23,148,300 | 31 | 32.35 | 30.95 | 0 | 0 | 0 |
13/06/2025 |
31.20
|
27,415,200 | 30.70 | 31.50 | 30.50 | 818,100 | 818,100 | 0 |
12/06/2025 |
30.95
|
24,550,800 | 30.35 | 31.15 | 30.25 | 1,100 | 0 | 0.0 |
11/06/2025 |
30.10
|
6,090,700 | 30.35 | 30.35 | 29.95 | 361,400 | 360,000 | 0.0 |
10/06/2025 |
30.05
|
15,103,700 | 29.95 | 30.50 | 29.85 | 49,500 | 900 | 1.5 |
09/06/2025 |
29.75
|
17,719,700 | 30.30 | 30.45 | 29.80 | 315,300 | 316,400 | -0.0 |
06/06/2025 |
30.30
|
28,354,600 | 31 | 31 | 30.30 | 70,500 | 70,000 | 0.0 |
05/06/2025 |
31.10
|
15,787,800 | 31.35 | 31.60 | 31.05 | 144,500 | 194,500 | -1.6 |
04/06/2025 |
31.35
|
15,682,100 | 31.70 | 31.70 | 31.20 | 1,362,800 | 1,360,000 | 0.1 |
03/06/2025 |
31.60
|
23,860,200 | 30.90 | 31.90 | 30.90 | 107,700 | 108,200 | -0.0 |
02/06/2025 |
30.85
|
13,955,600 | 30.40 | 30.95 | 30.20 | 159,100 | 150,100 | 0.3 |
30/05/2025 |
30.45
|
9,979,500 | 30.80 | 30.80 | 30.45 | 797,100 | 797,100 | 0 |
29/05/2025 |
30.80
|
14,712,100 | 30.50 | 30.80 | 30.30 | 4,748,300 | 4,749,100 | -0.0 |
28/05/2025 |
30.50
|
18,570,300 | 30.70 | 30.80 | 30.25 | 755,300 | 766,300 | -0.3 |
27/05/2025 |
30.60
|
23,572,600 | 30.60 | 31.25 | 30.35 | 0 | 0 | 0 |
26/05/2025 |
30.35
|
20,226,200 | 30.15 | 30.35 | 29.50 | 380,000 | 380,000 | 0 |
23/05/2025 |
30.15
|
17,854,600 | 30.55 | 30.60 | 29.80 | 731,100 | 710,800 | 0.6 |
22/05/2025 |
30.50
|
28,001,500 | 30.65 | 31.20 | 30.30 | 700 | 500 | 0 |
21/05/2025 |
30.90
|
19,486,900 | 31 | 31.40 | 30.70 | 263,500 | 262,100 | 0.0 |
20/05/2025 |
30.95
|
38,192,300 | 29.50 | 31.10 | 29.50 | 1,002,100 | 1,022,000 | -0.6 |