| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-1.30 | -4.28% | 2,274,000 | -355,800 | -10.7 |
28.70
31.35
28.70
|
|
2 tháng
(2025-10-13) |
-1.20 | -3.96% | 4,686,800 | -510,100 | -15.3 |
28.70
31.35
28.70
|
|
3 tháng
(2025-09-15) |
-3.30 | -10.19% | 6,829,700 | -719,900 | -21.7 |
28.70
32.40
28.70
|
|
6 tháng
(2025-06-16) |
-0.34 | -1.17% | 25,830,700 | -2,678,400 | -81.2 |
28.70
33.99
28.70
|
|
12 tháng
(2024-12-17) |
-5.08 | -14.86% | 46,702,600 | -4,946,400 | -146.8 |
23.01
35.50
28.70
|
|
24 tháng
(2023-12-25) |
2.51 | 9.44% | 98,803,200 | -6,154,735 | -190.4 |
23.01
39.76
28.70
|
|
36 tháng
(2022-12-28) |
11.01 | 60.85% | 140,550,300 | -2,952,435 | -95.0 |
17.63
39.76
28.70
|
|
60 tháng
(2021-01-07) |
0.25 | 0.86% | 374,934,400 | 211,644 | 64.4 |
12.34
48.80
28.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
33.99
|
392,200 | 34.18 | 34.18 | 33.56 | 400 | 102,300 | -3.6 |
| 22/07/2025 |
33.99
|
293,100 | 33.94 | 34.23 | 33.56 | 4,100 | 19,500 | -0.5 |
| 21/07/2025 |
33.99
|
725,700 | 34.27 | 34.56 | 33.66 | 24,500 | 52,900 | -1.0 |
| 18/07/2025 |
32.71
|
266,200 | 32.62 | 33.04 | 32.47 | 34,900 | 24,100 | 0.4 |
| 17/07/2025 |
32.29
|
432,200 | 32.62 | 32.66 | 32.29 | 55,900 | 90,400 | -1.2 |
| 16/07/2025 |
32.33
|
265,500 | 32.38 | 32.76 | 32.33 | 39,500 | 73,900 | -1.2 |
| 15/07/2025 |
32.33
|
459,800 | 32.19 | 32.38 | 31.58 | 244,700 | 141,700 | 3.5 |
| 14/07/2025 |
31.43
|
184,300 | 30.96 | 31.72 | 30.68 | 32,100 | 52,400 | -0.7 |
| 11/07/2025 |
30.96
|
119,400 | 31.34 | 31.34 | 30.77 | 9,000 | 15,500 | 0 |
| 10/07/2025 |
31.34
|
90,300 | 31.39 | 31.67 | 31.29 | 900 | 1,100 | 0 |
| 09/07/2025 |
31.34
|
156,800 | 31.67 | 31.67 | 31.29 | 11,500 | 1,900 | 0 |
| 08/07/2025 |
31.67
|
297,800 | 31.43 | 31.72 | 31.10 | 171,500 | 2,600 | 5.6 |
| 07/07/2025 |
30.77
|
95,100 | 30.34 | 30.82 | 30.34 | 20,500 | 0 | 0.7 |
| 04/07/2025 |
30.20
|
330,700 | 30.11 | 30.68 | 30.06 | 58,400 | 140,700 | -2.6 |
| 03/07/2025 |
30.11
|
648,600 | 31.81 | 31.81 | 29.87 | 8,200 | 133,400 | -4.1 |
| 02/07/2025 |
32.10
|
322,700 | 31.53 | 32.24 | 31.34 | 0 | 52,100 | -1.8 |
| 01/07/2025 |
31.53
|
483,500 | 30.44 | 32.38 | 30.39 | 38,300 | 52,400 | -0.5 |
| 30/06/2025 |
30.53
|
100,400 | 30.39 | 30.77 | 30.25 | 0 | 15,300 | -0.5 |
| 27/06/2025 |
30.39
|
162,200 | 30.58 | 30.77 | 30.25 | 0 | 22,100 | -0.7 |
| 26/06/2025 |
30.58
|
214,600 | 31.01 | 31.10 | 30.49 | 2,100 | 48,300 | -1.5 |
| 25/06/2025 |
31.10
|
516,200 | 30.01 | 31.15 | 29.82 | 45,600 | 14,500 | 1.0 |
| 24/06/2025 |
29.82
|
235,900 | 29.73 | 30.20 | 29.44 | 10,100 | 53,800 | -1.4 |
| 23/06/2025 |
29.73
|
176,400 | 29.02 | 29.82 | 28.78 | 9,500 | 19,900 | -0.3 |
| 20/06/2025 |
28.97
|
86,100 | 29.30 | 29.30 | 28.92 | 0 | 15,300 | -0.5 |
| 19/06/2025 |
29.35
|
78,400 | 29.35 | 29.54 | 29.02 | 100 | 26,000 | -0.8 |
| 18/06/2025 |
29.49
|
119,400 | 29.68 | 29.68 | 28.88 | 8,500 | 16,000 | -0.2 |
| 17/06/2025 |
29.68
|
140,800 | 29.44 | 30.06 | 29.44 | 35,100 | 6,100 | 0.9 |
| 16/06/2025 |
29.44
|
105,900 | 28.97 | 29.44 | 28.97 | 39,100 | 2,300 | 1.1 |
| 13/06/2025 |
28.97
|
249,300 | 29.11 | 29.16 | 28.59 | 12,300 | 40,800 | -0.9 |
| 12/06/2025 |
29.35
|
187,300 | 29.26 | 29.54 | 29.07 | 79,400 | 6,100 | 2.3 |
| 11/06/2025 |
28.78
|
65,700 | 28.83 | 29.07 | 28.73 | 9,400 | 4,300 | 0.2 |
| 10/06/2025 |
28.59
|
191,500 | 28.59 | 29.30 | 28.50 | 66,500 | 104,400 | -1.1 |
| 09/06/2025 |
28.73
|
170,400 | 29.44 | 29.44 | 28.73 | 2,000 | 19,900 | -0.6 |
| 06/06/2025 |
29.26
|
215,200 | 29.78 | 29.78 | 29.26 | 42,000 | 39,000 | 0.1 |
| 05/06/2025 |
29.78
|
127,600 | 29.78 | 30.06 | 29.63 | 16,600 | 1,500 | 0.5 |
| 04/06/2025 |
29.78
|
154,000 | 29.82 | 29.82 | 29.35 | 29,000 | 6,600 | 0.7 |
| 03/06/2025 |
29.63
|
152,200 | 29.68 | 29.92 | 29.40 | 29,000 | 1,500 | 0.9 |
| 02/06/2025 |
29.35
|
169,700 | 29.16 | 29.68 | 29.16 | 31,900 | 9,400 | 0.7 |
| 30/05/2025 |
29.16
|
211,300 | 29.73 | 30.11 | 28.97 | 31,000 | 104,900 | -2.3 |
| 29/05/2025 |
29.68
|
238,400 | 29.73 | 30.30 | 29.68 | 111,700 | 17,200 | 3.0 |
| 28/05/2025 |
29.40
|
217,500 | 29.82 | 30.15 | 29.35 | 23,900 | 10,300 | 0.4 |
| 27/05/2025 |
29.82
|
252,500 | 29.92 | 30.11 | 28.92 | 23,600 | 42,400 | -0.6 |
| 26/05/2025 |
29.78
|
437,200 | 28.31 | 29.78 | 27.65 | 51,300 | 13,800 | 1.1 |
| 23/05/2025 |
28.31
|
220,700 | 28.07 | 28.88 | 27.55 | 87,300 | 18,500 | 2.1 |
| 22/05/2025 |
28.07
|
122,000 | 28.69 | 28.78 | 28.02 | 800 | 46,000 | 0 |
| 21/05/2025 |
28.69
|
307,000 | 27.93 | 28.69 | 27.41 | 118,700 | 50,700 | 2.1 |
| 20/05/2025 |
27.84
|
114,800 | 28.02 | 28.02 | 27.55 | 25,300 | 1,300 | 0.7 |
| 19/05/2025 |
27.84
|
177,600 | 28.07 | 28.26 | 26.98 | 49,300 | 15,400 | 0 |
| 16/05/2025 |
28.12
|
214,400 | 28.36 | 28.36 | 28.02 | 41,000 | 2,400 | 0 |
| 15/05/2025 |
28.31
|
162,000 | 28.83 | 28.83 | 28.12 | 2,600 | 9,700 | 0 |
| 14/05/2025 |
28.83
|
458,800 | 28.88 | 29.16 | 27.93 | 59,200 | 200 | 0 |
| 13/05/2025 |
28.78
|
422,500 | 28.45 | 29.07 | 28.45 | 125,500 | 5,900 | 0 |
| 12/05/2025 |
28.12
|
317,300 | 28.21 | 28.64 | 27.69 | 47,300 | 4,800 | 0 |
| 09/05/2025 |
28.02
|
423,200 | 27.27 | 28.88 | 27.27 | 2,700 | 54,500 | 0 |
| 08/05/2025 |
27.17
|
386,600 | 26.51 | 27.50 | 26.46 | 22,000 | 2,800 | 0 |
| 07/05/2025 |
26.23
|
121,400 | 26.04 | 26.37 | 25.75 | 10,100 | 700 | 0 |
| 06/05/2025 |
25.71
|
363,500 | 26.37 | 26.46 | 25.71 | 62,800 | 180,600 | 0 |
| 05/05/2025 |
26.13
|
213,300 | 25.85 | 26.18 | 25.56 | 56,700 | 300 | 0 |
| 29/04/2025 |
25.28
|
364,300 | 25.28 | 25.47 | 24.95 | 57,800 | 192,100 | -3.6 |
| 28/04/2025 |
25.23
|
333,600 | 26.32 | 26.32 | 25.14 | 600 | 197,500 | -5.3 |
| 25/04/2025 |
26.13
|
175,800 | 26.60 | 26.60 | 25.94 | 10,000 | 4,000 | 0.2 |
| 24/04/2025 |
26.13
|
394,700 | 26.42 | 26.94 | 26.08 | 15,800 | 186,000 | -4.7 |
| 23/04/2025 |
25.56
|
455,500 | 26.42 | 26.42 | 25.00 | 27,500 | 200,100 | -4.6 |
| 22/04/2025 |
25.04
|
363,100 | 25.33 | 25.33 | 23.67 | 20,000 | 24,500 | -0.1 |
| 21/04/2025 |
25.04
|
307,200 | 24.43 | 25.09 | 23.81 | 11,200 | 3,900 | 0.2 |
| 18/04/2025 |
24.43
|
405,100 | 24.05 | 24.66 | 24.05 | 34,900 | 188,100 | -4.0 |
| 17/04/2025 |
23.57
|
413,200 | 22.77 | 23.67 | 22.77 | 132,000 | 185,200 | -1.3 |
| 16/04/2025 |
23.01
|
314,900 | 23.53 | 23.72 | 22.91 | 41,000 | 8,200 | 0.8 |
| 15/04/2025 |
23.57
|
1,050,000 | 25.14 | 25.23 | 23.53 | 3,800 | 638,700 | -16.1 |
| 14/04/2025 |
25.28
|
591,300 | 26.32 | 26.51 | 24.85 | 39,900 | 190,100 | -4.0 |
| 11/04/2025 |
25.37
|
792,400 | 25.18 | 25.56 | 24.47 | 13,400 | 377,000 | -9.5 |
| 10/04/2025 |
26.27
|
475,200 | 26.27 | 26.27 | 26.27 | 47,200 | 397,400 | -9.7 |
| 09/04/2025 |
24.57
|
166,300 | 24.57 | 24.57 | 24.57 | 20,000 | 0 | 0.5 |
| 08/04/2025 |
26.37
|
41,800 | 26.37 | 26.37 | 26.37 | 1,800 | 11,100 | -0.3 |
| 04/04/2025 |
28.31
|
122,200 | 28.31 | 28.31 | 28.31 | 6,300 | 100,300 | -2.8 |
| 03/04/2025 |
30.39
|
385,100 | 30.44 | 32.10 | 30.39 | 300 | 87,600 | -2.8 |
| 02/04/2025 |
32.66
|
43,700 | 32.71 | 32.95 | 32.66 | 0 | 10,300 | -0.4 |
| 01/04/2025 |
32.66
|
23,700 | 32.85 | 32.85 | 32.66 | 0 | 2,600 | -0.1 |
| 31/03/2025 |
32.76
|
71,100 | 32.76 | 32.76 | 32.43 | 0 | 0 | 0 |
| 28/03/2025 |
32.81
|
65,300 | 32.90 | 33.00 | 32.81 | 7,000 | 0 | 0.2 |
| 27/03/2025 |
32.85
|
34,800 | 32.85 | 32.95 | 32.81 | 0 | 0 | 0 |
| 26/03/2025 |
32.81
|
33,300 | 32.90 | 33.00 | 32.81 | 0 | 800 | -0.0 |
| 25/03/2025 |
32.71
|
48,900 | 32.62 | 32.95 | 32.57 | 0 | 0 | 0 |
| 24/03/2025 |
32.62
|
81,000 | 32.29 | 32.76 | 32.29 | 0 | 2,800 | -0.1 |
| 21/03/2025 |
32.29
|
145,400 | 32.62 | 32.76 | 32.24 | 0 | 0 | 0 |
| 20/03/2025 |
32.66
|
174,400 | 33.23 | 33.23 | 32.62 | 0 | 101,000 | -3.5 |
| 19/03/2025 |
33.28
|
67,900 | 33.61 | 33.71 | 32.85 | 300 | 3,200 | -0.1 |
| 18/03/2025 |
33.61
|
47,900 | 34.08 | 34.18 | 33.61 | 0 | 3,400 | -0.1 |
| 17/03/2025 |
33.89
|
40,700 | 33.66 | 34.08 | 33.66 | 0 | 6,300 | -0.2 |
| 14/03/2025 |
33.66
|
88,300 | 34.08 | 34.08 | 33.52 | 0 | 500 | -0.0 |
| 13/03/2025 |
34.08
|
87,200 | 34.27 | 34.37 | 34.08 | 800 | 0 | 0.0 |
| 12/03/2025 |
34.18
|
54,500 | 34.37 | 34.37 | 34.13 | 200 | 0 | 0.0 |
| 11/03/2025 |
34.37
|
66,600 | 34.18 | 34.65 | 34.18 | 2,100 | 0 | 0.1 |
| 10/03/2025 |
34.60
|
96,100 | 34.84 | 34.84 | 34.27 | 1,400 | 2,300 | -0.0 |
| 07/03/2025 |
34.27
|
125,600 | 34.46 | 34.65 | 34.08 | 1,600 | 100 | 0.1 |
| 06/03/2025 |
34.32
|
104,800 | 34.56 | 34.89 | 34.27 | 2,500 | 1,100 | 0.1 |
| 05/03/2025 |
34.75
|
161,800 | 34.98 | 35.13 | 34.08 | 3,100 | 20,700 | -0.6 |
| 04/03/2025 |
34.98
|
125,000 | 35.08 | 35.69 | 34.84 | 0 | 11,400 | -0.4 |
| 03/03/2025 |
35.03
|
75,000 | 35.03 | 35.22 | 34.46 | 1,200 | 4,200 | -0.1 |
| 28/02/2025 |
35.13
|
98,200 | 35.27 | 35.41 | 35.13 | 0 | 0 | 0 |