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) |
1.10 | 3.47% | 2,285,600 | 3,000 | 0.1 |
31.50
33.50
33
|
2 tháng
(2025-05-26) |
-0.50 | -1.50% | 4,159,100 | -25,400 | -0.8 |
31.50
33.60
33
|
3 tháng
(2025-04-28) |
-0.70 | -2.09% | 6,933,400 | -39,200 | -1.2 |
31.50
35.40
33
|
6 tháng
(2025-02-03) |
-0.50 | -1.50% | 14,961,500 | -83,969 | -2.6 |
31.50
35.40
33
|
12 tháng
(2024-07-30) |
2.25 | 7.38% | 28,416,100 | -32,451 | -0.8 |
30.27
36.15
33
|
24 tháng
(2023-08-07) |
4.61 | 16.37% | 60,277,700 | -58,151 | -1.2 |
23.09
36.15
33
|
36 tháng
(2022-08-10) |
11.72 | 55.58% | 79,198,900 | -29,717 | -1.0 |
18.72
36.15
33
|
60 tháng
(2020-08-20) |
21.02 | 178.53% | 128,287,920 | -6,747 | 0.1 |
11.78
36.15
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
33
|
123,300 | 32.80 | 33 | 32.80 | 1,300 | 0 | 0.0 |
24/07/2025 |
32.80
|
103,300 | 32.10 | 32.80 | 32.10 | 0 | 0 | 0 |
23/07/2025 |
32.90
|
103,300 | 32 | 32.90 | 32 | 200 | 0 | 0.0 |
22/07/2025 |
33
|
130,700 | 33 | 33 | 33 | 0 | 0 | 0 |
21/07/2025 |
33
|
84,800 | 33 | 33 | 33 | 0 | 0 | 0 |
18/07/2025 |
33
|
107,700 | 33 | 33 | 33 | 0 | 0 | 0 |
17/07/2025 |
33.40
|
117,800 | 33 | 33.40 | 32.50 | 100 | 0 | 0.0 |
16/07/2025 |
33
|
141,800 | 33.30 | 33.30 | 33 | 2,200 | 0 | 0.1 |
15/07/2025 |
33.30
|
150,800 | 33.30 | 33.35 | 33.10 | 600 | 0 | 0.0 |
14/07/2025 |
33.50
|
126,900 | 31.60 | 33.50 | 31.60 | 0 | 0 | 0 |
11/07/2025 |
33.50
|
129,400 | 32.40 | 33.50 | 32.40 | 0 | 0 | 0 |
10/07/2025 |
32.50
|
123,500 | 32.40 | 32.50 | 32.40 | 0 | 0 | 0 |
09/07/2025 |
32.50
|
142,900 | 32.50 | 32.50 | 32.40 | 0 | 0 | 0 |
08/07/2025 |
32.40
|
236,900 | 32.50 | 32.90 | 32.40 | 0 | 0 | 0 |
07/07/2025 |
32.50
|
46,400 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
04/07/2025 |
32.90
|
136,700 | 32.45 | 32.90 | 32 | 0 | 0 | 0 |
03/07/2025 |
32
|
100,300 | 31.50 | 32 | 31.50 | 100 | 0 | 0.0 |
02/07/2025 |
31.50
|
86,000 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
01/07/2025 |
31.60
|
22,300 | 31.50 | 31.60 | 31.50 | 0 | 0 | 0 |
30/06/2025 |
32
|
86,700 | 31.50 | 32 | 31.50 | 0 | 0 | 0 |
27/06/2025 |
31.50
|
1,100 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
26/06/2025 |
31.50
|
58,400 | 31.50 | 31.60 | 31.50 | 0 | 200 | -0.0 |
25/06/2025 |
31.70
|
47,900 | 31.70 | 31.70 | 29.70 | 0 | 0 | 0 |
24/06/2025 |
31.50
|
57,700 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
23/06/2025 |
31.80
|
91,600 | 31 | 31.80 | 31 | 200 | 0 | 0.0 |
20/06/2025 |
31.90
|
76,100 | 32 | 32 | 31.90 | 0 | 0 | 0 |
19/06/2025 |
32.70
|
51,400 | 31.60 | 32.70 | 31.50 | 0 | 0 | 0 |
18/06/2025 |
31.70
|
262,200 | 31.60 | 31.70 | 31.60 | 0 | 0 | 0 |
17/06/2025 |
31.70
|
271,000 | 31.70 | 31.70 | 31.50 | 0 | 0 | 0 |
16/06/2025 |
31.70
|
71,700 | 31.60 | 31.70 | 31.60 | 0 | 0 | 0 |
13/06/2025 |
31.75
|
90,900 | 31.70 | 31.75 | 31.70 | 0 | 100 | -0.0 |
12/06/2025 |
31.80
|
18,400 | 31.75 | 31.80 | 31.75 | 0 | 0 | 0 |
11/06/2025 |
31.75
|
71,500 | 31.10 | 32.50 | 30.60 | 0 | 4,500 | -0.1 |
10/06/2025 |
32
|
75,700 | 32.30 | 32.30 | 32 | 0 | 4,400 | -0.1 |
09/06/2025 |
32.50
|
108,200 | 32.50 | 32.50 | 32.20 | 0 | 1,000 | -0.0 |
06/06/2025 |
32.80
|
88,700 | 32.70 | 32.80 | 31.95 | 0 | 1,700 | -0.1 |
05/06/2025 |
32.70
|
82,900 | 32.55 | 33.70 | 31.95 | 200 | 3,000 | -0.1 |
04/06/2025 |
32.55
|
54,500 | 33 | 33 | 32.50 | 0 | 1,100 | -0.0 |
03/06/2025 |
33.60
|
38,800 | 33 | 33.60 | 32.80 | 0 | 0 | 0 |
02/06/2025 |
33
|
28,100 | 33 | 33.20 | 32.20 | 100 | 3,500 | -0.1 |
30/05/2025 |
33
|
59,500 | 33 | 33.10 | 32.95 | 0 | 4,000 | -0.1 |
29/05/2025 |
33
|
79,500 | 33.40 | 33.50 | 33 | 0 | 500 | -0.0 |
28/05/2025 |
33.40
|
52,700 | 33 | 33.50 | 32.95 | 0 | 4,100 | -0.1 |
27/05/2025 |
33
|
66,400 | 33.70 | 34.50 | 33 | 0 | 1,000 | -0.0 |
26/05/2025 |
33.30
|
76,000 | 34.50 | 34.50 | 33.30 | 1,000 | 1,000 | 0 |
23/05/2025 |
34.95
|
28,700 | 35 | 35 | 33.50 | 0 | 0 | 0 |
22/05/2025 |
34
|
76,000 | 34 | 34 | 32.90 | 1,300 | 2,900 | 0 |
21/05/2025 |
31.95
|
78,300 | 33 | 35 | 31.95 | 0 | 8,000 | -0.3 |
20/05/2025 |
33.10
|
94,300 | 33 | 33.45 | 33 | 0 | 2,200 | -0.1 |
19/05/2025 |
33
|
153,000 | 32.70 | 33.50 | 32.70 | 0 | 2,300 | 0 |
16/05/2025 |
33.60
|
437,900 | 32.60 | 33.60 | 32.55 | 0 | 4,000 | 0 |
15/05/2025 |
33.60
|
237,300 | 33 | 33.60 | 32.40 | 0 | 2,200 | 0 |
14/05/2025 |
33.50
|
238,600 | 31.60 | 33.50 | 31.60 | 3,400 | 4,700 | 0 |
13/05/2025 |
33.10
|
211,000 | 32.70 | 33.30 | 32.70 | 0 | 500 | 0 |
12/05/2025 |
34.90
|
82,100 | 34.90 | 34.90 | 34.50 | 0 | 0 | 0 |
09/05/2025 |
35.25
|
173,600 | 35.40 | 35.40 | 34.95 | 0 | 200 | 0 |
08/05/2025 |
35.40
|
268,800 | 33.50 | 36 | 33 | 8,000 | 0 | 0 |
07/05/2025 |
33.10
|
255,700 | 33 | 33.20 | 33 | 0 | 200 | 0 |
06/05/2025 |
33.20
|
219,400 | 33.50 | 33.50 | 33.05 | 1,000 | 300 | 0 |
05/05/2025 |
33.90
|
62,300 | 34 | 34 | 33.20 | 0 | 0 | 0 |
29/04/2025 |
34.10
|
108,100 | 33 | 34.10 | 32.80 | 0 | 0 | 0 |
28/04/2025 |
33.50
|
49,200 | 34.50 | 34.50 | 33.45 | 0 | 0 | 0 |
25/04/2025 |
34.50
|
125,000 | 33.30 | 34.50 | 33 | 0 | 200 | -0.0 |
24/04/2025 |
34
|
112,800 | 32.20 | 34 | 32.20 | 0 | 4,300 | -0.1 |
23/04/2025 |
33.60
|
145,000 | 32.70 | 33.60 | 32.70 | 0 | 13,900 | -0.5 |
22/04/2025 |
32.70
|
83,900 | 32.90 | 34.90 | 32.70 | 0 | 2,200 | -0.1 |
21/04/2025 |
34
|
212,200 | 31.70 | 34 | 31.70 | 100 | 10,700 | -0.3 |
18/04/2025 |
33.70
|
150,600 | 33.30 | 33.70 | 33 | 0 | 11,500 | -0.4 |
17/04/2025 |
34.55
|
153,600 | 32.30 | 34.55 | 32.30 | 0 | 0 | 0 |
16/04/2025 |
34.65
|
324,700 | 32.10 | 34.70 | 32.10 | 0 | 0 | 0 |
15/04/2025 |
34
|
219,400 | 36.35 | 36.35 | 33.75 | 6,800 | 5,600 | 0.0 |
14/04/2025 |
34
|
212,400 | 34.20 | 34.20 | 33 | 900 | 10,200 | -0.3 |
11/04/2025 |
34.50
|
275,600 | 34 | 34.50 | 34 | 3,600 | 0 | 0.1 |
10/04/2025 |
34.20
|
214,500 | 34.20 | 34.60 | 33.80 | 100 | 0 | 0.0 |
09/04/2025 |
33.40
|
168,900 | 33 | 33.50 | 33 | 2,000 | 800 | 0.0 |
08/04/2025 |
33.40
|
111,000 | 33.40 | 33.40 | 33 | 400 | 100 | 0.0 |
04/04/2025 |
33.40
|
116,100 | 33.30 | 33.40 | 33 | 0 | 0 | 0 |
03/04/2025 |
33.50
|
88,300 | 33 | 33.60 | 32.60 | 0 | 400 | -0.0 |
02/04/2025 |
33.70
|
100,500 | 34.50 | 34.50 | 33.60 | 0 | 0 | 0 |
01/04/2025 |
33.20
|
102,700 | 33.80 | 33.80 | 33 | 0 | 0 | 0 |
31/03/2025 |
33
|
138,400 | 33 | 33.30 | 32.90 | 5,300 | 400 | 0.2 |
28/03/2025 |
33
|
119,100 | 33 | 33 | 32.85 | 0 | 4,900 | -0.2 |
27/03/2025 |
33.10
|
116,000 | 33 | 33.20 | 32.80 | 1,500 | 1,300 | 0.0 |
26/03/2025 |
33.10
|
194,300 | 32.50 | 33.20 | 32.50 | 3,600 | 11,400 | -0.3 |
25/03/2025 |
33
|
295,700 | 32.90 | 33 | 31 | 0 | 0 | 0 |
24/03/2025 |
33
|
117,700 | 33.10 | 33.20 | 32.90 | 0 | 800 | -0.0 |
21/03/2025 |
33.10
|
124,600 | 32.40 | 33.10 | 32.40 | 0 | 0 | 0 |
20/03/2025 |
33.10
|
116,100 | 33.40 | 33.40 | 33 | 0 | 100 | -0.0 |
19/03/2025 |
33
|
124,700 | 33.10 | 33.10 | 32.90 | 0 | 100 | -0.0 |
18/03/2025 |
33.30
|
122,000 | 33.25 | 33.30 | 33 | 0 | 0 | 0 |
17/03/2025 |
33.30
|
108,500 | 33.20 | 33.50 | 33.20 | 0 | 0 | 0 |
14/03/2025 |
33.10
|
131,700 | 33.20 | 33.20 | 33.10 | 0 | 1,000 | -0.0 |
13/03/2025 |
33.10
|
103,300 | 33 | 33.20 | 33 | 0 | 2,100 | -0.1 |
12/03/2025 |
32.95
|
79,100 | 32.90 | 33 | 32.90 | 0 | 1,000 | -0.0 |
11/03/2025 |
32.90
|
120,000 | 33 | 33 | 32.90 | 0 | 0 | 0 |
10/03/2025 |
33
|
123,800 | 32.80 | 33.20 | 32.80 | 0 | 100 | -0.0 |
07/03/2025 |
33
|
104,400 | 32.85 | 33 | 32.80 | 0 | 0 | 0 |
06/03/2025 |
33
|
98,200 | 33 | 33.15 | 33 | 0 | 0 | 0 |
05/03/2025 |
33.40
|
120,200 | 33.40 | 33.40 | 33.20 | 0 | 100 | -0.0 |
04/03/2025 |
33.40
|
122,000 | 33.30 | 33.50 | 33 | 0 | 1,100 | -0.0 |