Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
2.35 | 6.68% | 143,872,800 | 3,125,000 | 124.2 |
35.20
38.25
38.25
|
2 tháng
(2025-05-12) |
1.10 | 3.02% | 319,513,400 | -5,351,567 | -280.7 |
35.20
38.25
38.25
|
3 tháng
(2025-04-10) |
3.30 | 9.64% | 482,768,900 | -1,612,149 | -134.5 |
34.25
38.25
38.25
|
6 tháng
(2025-01-10) |
6.28 | 20.07% | 983,052,800 | 23,553,601 | 834.2 |
31.27
39.45
38.25
|
12 tháng
(2024-07-15) |
1.18 | 3.24% | 1,668,780,700 | 16,803,888 | 616.9 |
30.88
39.45
38.25
|
24 tháng
(2023-07-20) |
5.76 | 18.11% | 3,123,207,400 | -10,383,566 | -704.3 |
24.68
40.88
38.25
|
36 tháng
(2022-07-25) |
16.09 | 74.96% | 4,606,669,600 | 21,030,354 | 122.8 |
12.79
40.88
38.25
|
60 tháng
(2020-08-04) |
31.99 | 575.75% | 5,995,769,150 | -1,637,670 | -1,120.2 |
5.54
44.09
38.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2025 |
38.40
|
14,171,900 | 38.65 | 38.75 | 37.90 | 1,956,900 | 1,531,837 | 0 |
09/07/2025 |
38.25
|
18,911,200 | 37.60 | 38.90 | 37.60 | 1,824,100 | 1,234,100 | 0 |
08/07/2025 |
37.55
|
10,687,700 | 37.20 | 37.65 | 37.10 | 1,902,500 | 367,400 | 57.5 |
07/07/2025 |
37.10
|
10,014,400 | 37 | 37.40 | 36.95 | 1,565,600 | 249,500 | 48.9 |
04/07/2025 |
36.70
|
5,153,400 | 37 | 37.20 | 36.50 | 1,086,000 | 7,000 | 39.6 |
03/07/2025 |
36.80
|
16,706,500 | 36.50 | 37.30 | 36.25 | 4,817,700 | 1,402,900 | 125.8 |
02/07/2025 |
36.50
|
11,563,400 | 35.40 | 36.95 | 35.40 | 497,400 | 842,800 | -12.3 |
01/07/2025 |
35.40
|
4,491,000 | 35.75 | 35.85 | 35.30 | 100,300 | 319,300 | -7.8 |
30/06/2025 |
35.75
|
4,947,400 | 35.80 | 36.15 | 35.75 | 369,600 | 65,200 | 10.9 |
27/06/2025 |
35.45
|
4,808,700 | 35.55 | 35.85 | 35.35 | 108,700 | 2,166,100 | -73.1 |
26/06/2025 |
35.50
|
4,491,100 | 36 | 36 | 35.40 | 200 | 745,900 | -26.5 |
25/06/2025 |
35.85
|
6,468,800 | 35.95 | 36.35 | 35.60 | 602,100 | 71,300 | 19.1 |
24/06/2025 |
35.80
|
7,975,500 | 35.55 | 36.30 | 35.55 | 419,000 | 878,500 | -15.5 |
23/06/2025 |
35.20
|
7,011,400 | 35.25 | 35.50 | 35.10 | 209,300 | 1,726,500 | -53.4 |
20/06/2025 |
35.80
|
3,951,700 | 35.85 | 36.10 | 35.50 | 545,500 | 457,000 | 3.2 |
19/06/2025 |
35.60
|
2,913,000 | 35.65 | 35.85 | 35.55 | 12,400 | 119,300 | -3.8 |
18/06/2025 |
35.75
|
6,285,500 | 35.95 | 36.45 | 35.70 | 187,400 | 1,841,000 | -59.4 |
17/06/2025 |
36.05
|
4,801,200 | 36.15 | 36.15 | 35.80 | 2,000,800 | 349,400 | 59.4 |
16/06/2025 |
35.90
|
4,736,100 | 35.30 | 35.95 | 35.25 | 42,100 | 1,638,000 | -56.8 |
13/06/2025 |
35.35
|
7,465,500 | 35.65 | 35.90 | 35.20 | 23,500 | 66,000 | -1.5 |
12/06/2025 |
36.15
|
5,392,400 | 35.65 | 36.20 | 35.65 | 2,033,500 | 800 | 73.1 |
11/06/2025 |
35.45
|
2,549,000 | 35.55 | 35.65 | 35.40 | 700,100 | 171,400 | 18.8 |
10/06/2025 |
35.45
|
4,648,300 | 35.15 | 35.75 | 35.15 | 1,280,400 | 262,400 | 36.1 |
09/06/2025 |
35.20
|
6,810,800 | 35.90 | 36.15 | 35.20 | 10,400 | 1,641,800 | -58.2 |
06/06/2025 |
35.90
|
11,235,300 | 36.70 | 36.80 | 35.90 | 422,300 | 3,357,900 | -106.5 |
05/06/2025 |
36.85
|
5,470,700 | 36.60 | 37.05 | 36.55 | 312,300 | 176,700 | 5.0 |
04/06/2025 |
36.65
|
6,730,500 | 37.45 | 37.45 | 36.60 | 32,700 | 1,359,800 | -49.1 |
03/06/2025 |
37.20
|
18,065,200 | 36.95 | 37.80 | 36.80 | 1,784,500 | 557,100 | 45.6 |
02/06/2025 |
36.30
|
4,953,300 | 35.90 | 36.45 | 35.85 | 94,700 | 706,900 | -22.1 |
30/05/2025 |
36
|
7,413,000 | 36.20 | 37.20 | 36 | 63,700 | 1,190,700 | -40.9 |
29/05/2025 |
36.15
|
7,379,300 | 36.80 | 36.80 | 36.15 | 184,200 | 1,250,500 | -38.8 |
28/05/2025 |
36.55
|
10,927,500 | 37.20 | 37.55 | 36.50 | 228,400 | 2,961,500 | -101.1 |
27/05/2025 |
37
|
7,678,900 | 37.20 | 37.40 | 36.85 | 136,600 | 945,300 | -30.0 |
26/05/2025 |
37
|
7,758,200 | 36.40 | 37 | 35.40 | 233,200 | 781,900 | -20.0 |
23/05/2025 |
36.25
|
5,002,400 | 36.40 | 36.80 | 36.15 | 300 | 490,700 | -17.8 |
22/05/2025 |
36.50
|
10,249,600 | 36.70 | 37.65 | 36.50 | 417,200 | 540,900 | 0 |
21/05/2025 |
37
|
6,829,100 | 37.20 | 37.45 | 36.70 | 34,800 | 613,500 | -21.4 |
20/05/2025 |
36.95
|
6,869,500 | 36.70 | 37.55 | 36.50 | 239,200 | 448,800 | -7.8 |
19/05/2025 |
36.70
|
8,209,800 | 37.30 | 37.30 | 36.60 | 356,800 | 1,070,607 | 0 |
16/05/2025 |
37.55
|
10,657,800 | 38 | 38.50 | 37.45 | 1,720,100 | 754,838 | 0 |
15/05/2025 |
37.90
|
8,566,700 | 38.10 | 38.15 | 37.70 | 1,226,500 | 60,400 | 0 |
14/05/2025 |
37.70
|
16,062,200 | 36.85 | 37.90 | 36.65 | 3,217,148 | 1,060,270 | 0 |
13/05/2025 |
36.85
|
7,999,800 | 37.15 | 37.55 | 36.70 | 1,972,300 | 1,289,700 | 0 |
12/05/2025 |
36.45
|
7,581,800 | 36.40 | 36.60 | 35.95 | 466,600 | 2,002,100 | 0 |
09/05/2025 |
36.35
|
5,254,000 | 36.90 | 37.05 | 36.35 | 243,400 | 1,128,800 | 0 |
08/05/2025 |
36.85
|
5,882,000 | 36.45 | 37.15 | 36.40 | 1,260,600 | 9,100 | 0 |
07/05/2025 |
36.45
|
8,107,100 | 36.80 | 36.95 | 36.30 | 635,300 | 286,700 | 0 |
06/05/2025 |
37
|
7,511,000 | 37.20 | 37.65 | 36.90 | 1,452,200 | 206,000 | 0 |
05/05/2025 |
37
|
5,868,000 | 37.50 | 37.60 | 36.90 | 95,000 | 2,187,500 | 0 |
29/04/2025 |
37
|
5,562,300 | 36.75 | 37 | 36.55 | 416,900 | 22,400 | 14.5 |
28/04/2025 |
36.75
|
5,789,300 | 36.45 | 36.80 | 36.20 | 557,600 | 589,400 | -1.2 |
25/04/2025 |
36.35
|
6,206,800 | 36.85 | 36.85 | 36.25 | 200 | 1,681,300 | -61.4 |
24/04/2025 |
36.75
|
6,724,600 | 36.45 | 36.95 | 35.90 | 83,700 | 750,400 | -24.3 |
23/04/2025 |
36.30
|
4,626,300 | 36.90 | 36.90 | 36.10 | 392,000 | 180,100 | 7.7 |
22/04/2025 |
35.80
|
15,018,300 | 35.10 | 36.25 | 33.25 | 1,240,167 | 953,900 | 8.9 |
21/04/2025 |
35.70
|
16,991,100 | 37.20 | 37.45 | 35.50 | 1,127,070 | 1,876,600 | -27.0 |
18/04/2025 |
37.05
|
12,113,100 | 37.85 | 38.65 | 37.05 | 1,972,100 | 841,900 | 42.9 |
17/04/2025 |
37.60
|
9,724,600 | 36.30 | 37.60 | 36.30 | 3,115,772 | 434,900 | 99.6 |
16/04/2025 |
36.80
|
11,600,900 | 36.60 | 37.40 | 36.60 | 3,421,000 | 577,000 | 105.5 |
15/04/2025 |
36.50
|
8,572,200 | 36.70 | 37.20 | 36.05 | 669,100 | 428,760 | 8.7 |
14/04/2025 |
37.30
|
11,510,600 | 36.55 | 37.30 | 36.10 | 1,005,700 | 1,367,700 | -12.8 |
11/04/2025 |
36.30
|
15,848,500 | 34.25 | 36.35 | 34.20 | 937,269 | 1,327,500 | -13.8 |
10/04/2025 |
34.25
|
344,800 | 34.25 | 34.25 | 34.25 | 0 | 35,700 | -1.2 |
09/04/2025 |
32.05
|
20,599,600 | 32.05 | 34.70 | 32.05 | 2,018,600 | 1,679,158 | 11.1 |
08/04/2025 |
34.45
|
6,872,100 | 35.70 | 36 | 34.45 | 452,400 | 373,500 | 2.8 |
04/04/2025 |
37
|
17,504,100 | 34 | 37 | 33.80 | 2,119,486 | 3,011,718 | -31.1 |
03/04/2025 |
36.30
|
20,816,600 | 38.05 | 38.20 | 36.30 | 131,900 | 2,089,893 | -72.1 |
02/04/2025 |
39
|
9,667,700 | 39 | 39.55 | 38.65 | 1,550,219 | 1,353,100 | 7.6 |
01/04/2025 |
39
|
6,249,400 | 38.50 | 39 | 38.25 | 1,801,424 | 985,500 | 31.8 |
31/03/2025 |
38.30
|
7,304,800 | 37.80 | 38.45 | 37.80 | 1,758,800 | 740,100 | 38.8 |
28/03/2025 |
38.10
|
9,316,800 | 38.45 | 38.65 | 37.55 | 1,334,300 | 361,730 | 36.8 |
27/03/2025 |
38.30
|
7,127,800 | 38.05 | 38.75 | 38.05 | 1,754,700 | 272,400 | 56.9 |
26/03/2025 |
38.40
|
7,675,700 | 38.95 | 39.10 | 38.30 | 410,300 | 441,801 | -1.2 |
25/03/2025 |
39.05
|
6,651,000 | 39.55 | 39.75 | 38.85 | 0 | 0 | 0 |
24/03/2025 |
39.45
|
9,763,500 | 39.15 | 39.45 | 38.35 | 1,324,700 | 1,224,200 | 4.0 |
21/03/2025 |
39.10
|
12,817,200 | 39 | 39.55 | 39 | 0 | 0 | 0 |
20/03/2025 |
39.20
|
8,059,900 | 38.95 | 39.60 | 38.80 | 1,924,300 | 573,700 | 52.8 |
19/03/2025 |
38.75
|
8,197,500 | 39.10 | 39.10 | 38.60 | 1,087,100 | 606,152 | 18.7 |
18/03/2025 |
39.10
|
8,146,800 | 39.70 | 39.70 | 39.10 | 1,715,264 | 145,234 | 62.0 |
17/03/2025 |
39.45
|
6,424,600 | 39.10 | 39.45 | 38.90 | 2,445,377 | 701,830 | 68.4 |
14/03/2025 |
38.90
|
6,108,000 | 38.70 | 39.20 | 38.50 | 1,527,120 | 107,579 | 55.1 |
13/03/2025 |
38.85
|
10,374,700 | 39.20 | 39.50 | 38.60 | 1,389,971 | 147,300 | 48.5 |
12/03/2025 |
39.25
|
9,691,800 | 39.80 | 39.90 | 38.95 | 892,210 | 311,830 | 22.8 |
11/03/2025 |
39.45
|
10,530,100 | 38.95 | 39.50 | 38.70 | 1,031,782 | 287,080 | 29.2 |
10/03/2025 |
39.25
|
13,958,600 | 39.20 | 39.90 | 38.90 | 1,954,901 | 514,200 | 56.7 |
07/03/2025 |
38.95
|
10,518,000 | 38.70 | 39.20 | 38.30 | 1,618,400 | 850,520 | 29.7 |
06/03/2025 |
38.50
|
13,621,300 | 37.15 | 38.50 | 37.15 | 3,828,300 | 1,356,157 | 93.3 |
05/03/2025 |
37.10
|
8,992,400 | 37.40 | 37.85 | 37 | 1,926,500 | 594,100 | 49.9 |
04/03/2025 |
37.45
|
8,147,400 | 37.20 | 37.50 | 36.60 | 1,932,100 | 90,126 | 68.4 |
03/03/2025 |
37.30
|
12,212,700 | 36.50 | 37.80 | 36.25 | 2,660,000 | 545,500 | 78.2 |
28/02/2025 |
36.45
|
6,514,800 | 36.65 | 37.10 | 36.45 | 228,900 | 737,300 | -18.7 |
27/02/2025 |
36.80
|
7,282,100 | 36.75 | 36.85 | 36.20 | 167,600 | 188,900 | -0.8 |
26/02/2025 |
36.60
|
12,293,200 | 36.95 | 37.20 | 36.60 | 580,800 | 285,900 | 10.8 |
25/02/2025 |
36.80
|
13,209,100 | 36.95 | 37.40 | 36.65 | 2,118,700 | 143,700 | 73.0 |
24/02/2025 |
36.75
|
8,573,000 | 36.25 | 36.80 | 36 | 703,800 | 328,400 | 13.7 |
21/02/2025 |
36.25
|
7,671,600 | 36.15 | 36.30 | 35.85 | 848,900 | 121,119 | 26.2 |
20/02/2025 |
36.30
|
8,626,100 | 36.50 | 36.60 | 36.05 | 1,364,100 | 271,314 | 39.7 |
19/02/2025 |
36.30
|
7,299,400 | 36 | 36.35 | 35.80 | 1,166,035 | 212,103 | 34.5 |
18/02/2025 |
35.90
|
11,035,700 | 35.60 | 36.15 | 35.40 | 3,334,500 | 380,000 | 105.9 |
17/02/2025 |
35.55
|
10,062,600 | 35.45 | 35.90 | 35.20 | 252,400 | 642,900 | -13.8 |
14/02/2025 |
35.35
|
12,888,400 | 35.50 | 35.85 | 35.25 | 236,300 | 412,802 | -6.2 |