| 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) |
-1.60 | -4.57% | 198,783,300 | 7,065,800 | 250.3 |
32
35.40
32
|
|
2 tháng
(2025-10-13) |
-7.90 | -19.13% | 605,384,800 | -715,900 | -12.2 |
32
41.30
32
|
|
3 tháng
(2025-09-15) |
-4.59 | -12.09% | 915,721,600 | -2,619,000 | -83.3 |
32
41.30
32
|
|
6 tháng
(2025-06-16) |
1.93 | 6.14% | 2,515,057,300 | -8,564,960 | -370.6 |
31.47
41.30
32
|
|
12 tháng
(2024-12-17) |
9.82 | 41.67% | 4,420,826,700 | -12,937,535 | -742.0 |
22.80
41.30
32
|
|
24 tháng
(2023-12-25) |
18.78 | 128.44% | 7,172,950,300 | -13,943,085 | -1,089.3 |
14.55
41.30
32
|
|
36 tháng
(2022-12-28) |
21.05 | 170.38% | 8,191,270,300 | -14,199,970 | -1,096.2 |
12.21
41.30
32
|
|
60 tháng
(2021-01-07) |
17.06 | 104.35% | 13,670,679,700 | -14,336,755 | -1,099.5 |
9.78
41.30
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
34.10
|
27,862,300 | 34.49 | 34.54 | 34.00 | 22,600 | 8,700 | 0.5 |
| 22/07/2025 |
34.44
|
26,975,100 | 34.24 | 34.54 | 34.00 | 24,900 | 10,100 | 0.5 |
| 21/07/2025 |
34.54
|
23,119,500 | 35.36 | 35.56 | 34.44 | 0 | 0 | 0 |
| 18/07/2025 |
35.31
|
36,570,000 | 34.24 | 35.56 | 34.15 | 0 | 12,500 | -0.5 |
| 17/07/2025 |
34.24
|
16,136,500 | 34.49 | 34.68 | 34.19 | 0 | 25,000 | -0.9 |
| 16/07/2025 |
34.34
|
15,009,100 | 33.90 | 34.54 | 33.71 | 0 | 0 | 0 |
| 15/07/2025 |
33.90
|
18,005,600 | 34.24 | 34.83 | 33.90 | 67,900 | 30,000 | 1.4 |
| 14/07/2025 |
34.19
|
18,132,100 | 34.05 | 34.19 | 33.41 | 400 | 0 | 0.0 |
| 11/07/2025 |
34.05
|
18,592,100 | 33.90 | 34.58 | 33.90 | 1,200,500 | 1,225,000 | 0 |
| 10/07/2025 |
33.90
|
14,459,300 | 34.00 | 34.10 | 33.76 | 1,598,100 | 1,666,000 | 0 |
| 09/07/2025 |
34.00
|
31,885,200 | 34.54 | 34.68 | 33.80 | 1,034,410 | 1,034,100 | 0 |
| 08/07/2025 |
34.39
|
12,974,100 | 34.39 | 34.63 | 34.19 | 15,550,100 | 15,549,900 | 0.0 |
| 07/07/2025 |
34.39
|
12,244,900 | 34.29 | 34.54 | 34.19 | 35,000 | 1,000 | 1.2 |
| 04/07/2025 |
34.05
|
12,159,000 | 33.95 | 34.10 | 33.76 | 353,300 | 352,500 | 0.0 |
| 03/07/2025 |
33.95
|
22,273,300 | 34.24 | 34.39 | 33.90 | 600,000 | 600,000 | 0 |
| 02/07/2025 |
34.10
|
16,948,700 | 33.61 | 34.19 | 33.56 | 300,000 | 335,000 | -1.2 |
| 01/07/2025 |
33.51
|
12,545,400 | 33.32 | 33.66 | 33.17 | 844,273 | 845,073 | -0.0 |
| 30/06/2025 |
33.32
|
13,910,000 | 33.22 | 33.80 | 33.12 | 331,500 | 331,500 | 0 |
| 27/06/2025 |
33.07
|
9,837,600 | 33.22 | 33.37 | 32.98 | 56,900 | 56,900 | 0 |
| 26/06/2025 |
33.17
|
12,610,700 | 33.12 | 33.56 | 32.93 | 1,032,600 | 1,016,300 | 0.6 |
| 25/06/2025 |
32.93
|
13,115,100 | 33.27 | 33.37 | 32.93 | 503,000 | 500,000 | 0.1 |
| 24/06/2025 |
33.12
|
25,166,100 | 33.17 | 33.85 | 32.83 | 1,100 | 400 | 0.0 |
| 23/06/2025 |
32.93
|
18,895,500 | 32.73 | 33.12 | 32.54 | 2,306,900 | 2,323,200 | -0.5 |
| 20/06/2025 |
33.12
|
17,106,000 | 33.32 | 33.95 | 33.03 | 1,582,400 | 1,585,000 | -0.1 |
| 19/06/2025 |
33.12
|
23,284,100 | 31.95 | 33.12 | 31.95 | 1,027,400 | 1,028,400 | -0.0 |
| 18/06/2025 |
31.95
|
17,756,300 | 31.56 | 32.49 | 31.37 | 400,000 | 400,000 | 0 |
| 17/06/2025 |
31.56
|
17,962,300 | 31.71 | 31.76 | 31.22 | 494,700 | 494,800 | -0.0 |
| 16/06/2025 |
31.47
|
23,148,300 | 30.20 | 31.52 | 30.15 | 0 | 0 | 0 |
| 13/06/2025 |
30.39
|
27,415,200 | 29.91 | 30.69 | 29.71 | 818,100 | 818,100 | 0 |
| 12/06/2025 |
30.15
|
24,550,800 | 29.57 | 30.35 | 29.47 | 1,100 | 0 | 0.0 |
| 11/06/2025 |
29.32
|
6,090,700 | 29.57 | 29.57 | 29.18 | 361,400 | 360,000 | 0.0 |
| 10/06/2025 |
29.27
|
15,103,700 | 29.18 | 29.71 | 29.08 | 49,500 | 900 | 1.5 |
| 09/06/2025 |
28.98
|
17,719,700 | 29.52 | 29.66 | 29.03 | 315,300 | 316,400 | -0.0 |
| 06/06/2025 |
29.52
|
28,354,600 | 30.20 | 30.20 | 29.52 | 70,500 | 70,000 | 0.0 |
| 05/06/2025 |
30.30
|
15,787,800 | 30.54 | 30.78 | 30.25 | 144,500 | 194,500 | -1.6 |
| 04/06/2025 |
30.54
|
15,682,100 | 30.88 | 30.88 | 30.39 | 1,362,800 | 1,360,000 | 0.1 |
| 03/06/2025 |
30.78
|
23,860,200 | 30.10 | 31.08 | 30.10 | 107,700 | 108,200 | -0.0 |
| 02/06/2025 |
30.05
|
13,955,600 | 29.62 | 30.15 | 29.42 | 159,100 | 150,100 | 0.3 |
| 30/05/2025 |
29.66
|
9,979,500 | 30.01 | 30.01 | 29.66 | 797,100 | 797,100 | 0 |
| 29/05/2025 |
30.01
|
14,712,100 | 29.71 | 30.01 | 29.52 | 4,748,300 | 4,749,100 | -0.0 |
| 28/05/2025 |
29.71
|
18,570,300 | 29.91 | 30.01 | 29.47 | 755,300 | 766,300 | -0.3 |
| 27/05/2025 |
29.81
|
23,572,600 | 29.81 | 30.44 | 29.57 | 0 | 0 | 0 |
| 26/05/2025 |
29.57
|
20,226,200 | 29.37 | 29.57 | 28.74 | 380,000 | 380,000 | 0 |
| 23/05/2025 |
29.37
|
17,854,600 | 29.76 | 29.81 | 29.03 | 731,100 | 710,800 | 0.6 |
| 22/05/2025 |
29.71
|
28,001,500 | 29.86 | 30.39 | 29.52 | 700 | 500 | 0 |
| 21/05/2025 |
30.10
|
19,486,900 | 30.20 | 30.59 | 29.91 | 263,500 | 262,100 | 0.0 |
| 20/05/2025 |
30.15
|
38,192,300 | 28.74 | 30.30 | 28.74 | 1,002,100 | 1,022,000 | -0.6 |
| 19/05/2025 |
28.74
|
20,464,800 | 28.45 | 29.18 | 28.35 | 7,000 | 2,127 | 0 |
| 16/05/2025 |
28.69
|
20,031,000 | 29.13 | 29.13 | 28.50 | 942,400 | 908,600 | 0 |
| 15/05/2025 |
29.13
|
17,783,500 | 29.13 | 29.42 | 28.79 | 648,580 | 606,780 | 0 |
| 14/05/2025 |
29.08
|
19,728,500 | 28.59 | 29.71 | 28.54 | 27,900 | 2,000 | 0 |
| 13/05/2025 |
28.64
|
13,206,500 | 28.74 | 28.93 | 28.40 | 5,400 | 2,000 | 0 |
| 12/05/2025 |
28.64
|
46,701,100 | 26.94 | 28.69 | 26.89 | 5,400 | 86,000 | 0 |
| 09/05/2025 |
26.89
|
18,296,500 | 26.60 | 27.28 | 26.55 | 0 | 25,900 | 0 |
| 08/05/2025 |
26.69
|
18,382,100 | 26.30 | 26.74 | 26.16 | 4,400 | 0 | 0 |
| 07/05/2025 |
26.25
|
12,557,800 | 26.16 | 26.40 | 25.91 | 3,100 | 8,500 | 0 |
| 06/05/2025 |
26.16
|
24,407,100 | 25.82 | 26.50 | 25.72 | 12,600 | 3,000 | 0 |
| 05/05/2025 |
25.82
|
9,048,300 | 25.96 | 25.96 | 25.48 | 0 | 1,300 | 0 |
| 29/04/2025 |
25.62
|
18,134,300 | 25.33 | 25.91 | 25.33 | 304,700 | 304,800 | -0.0 |
| 28/04/2025 |
25.33
|
11,163,200 | 25.33 | 25.43 | 25.13 | 924,300 | 935,700 | -0.3 |
| 25/04/2025 |
25.28
|
19,491,800 | 25.28 | 25.38 | 24.74 | 1,012,500 | 804,000 | 0 |
| 24/04/2025 |
25.09
|
8,915,900 | 25.33 | 25.43 | 25.04 | 199,200 | 181,500 | 0.5 |
| 23/04/2025 |
25.43
|
18,232,600 | 25.09 | 25.62 | 24.50 | 589,600 | 586,600 | 0.1 |
| 22/04/2025 |
24.50
|
29,523,500 | 24.60 | 24.99 | 23.33 | 5,556,300 | 5,764,300 | -5.1 |
| 21/04/2025 |
25.09
|
12,192,200 | 25.33 | 25.62 | 24.94 | 145,300 | 17,700 | -0.5 |
| 18/04/2025 |
25.33
|
16,887,000 | 25.82 | 25.82 | 25.33 | 1,388,213 | 126,000 | 33.4 |
| 17/04/2025 |
25.33
|
14,259,300 | 24.94 | 25.33 | 24.89 | 1,618,500 | 376,500 | 0.1 |
| 16/04/2025 |
25.13
|
18,147,100 | 25.48 | 25.77 | 25.09 | 2,874,600 | 1,026,700 | 22.2 |
| 15/04/2025 |
25.33
|
21,183,400 | 25.38 | 25.67 | 25.13 | 2,860,400 | 3,598,813 | -30.1 |
| 14/04/2025 |
25.86
|
19,905,300 | 25.91 | 26.01 | 25.43 | 651,008 | 1,242,100 | -15.5 |
| 11/04/2025 |
25.91
|
47,940,500 | 25.82 | 25.91 | 24.94 | 9,460,895 | 5,221,800 | 113.2 |
| 10/04/2025 |
24.60
|
1,241,800 | 24.60 | 24.60 | 24.60 | 2,016,144 | 1,296,300 | -1.1 |
| 09/04/2025 |
22.99
|
40,792,200 | 21.72 | 24.26 | 21.72 | 6,784,000 | 651,008 | 145.0 |
| 08/04/2025 |
23.33
|
33,465,800 | 24.35 | 24.35 | 23.33 | 0 | 1,280,594 | -30.7 |
| 04/04/2025 |
25.04
|
56,795,800 | 23.53 | 25.09 | 23.53 | 5,702,200 | 13,418,345 | -190.3 |
| 03/04/2025 |
25.28
|
58,893,200 | 26.25 | 26.50 | 25.28 | 5,195,300 | 12,727,300 | -195.8 |
| 02/04/2025 |
27.18
|
6,668,600 | 27.28 | 27.42 | 27.13 | 4,142,900 | 3,789,900 | 0 |
| 01/04/2025 |
27.23
|
9,054,500 | 26.79 | 27.28 | 26.69 | 3,004,800 | 3,005,400 | -0.0 |
| 31/03/2025 |
26.79
|
12,983,300 | 26.69 | 26.79 | 26.50 | 3,972,300 | 4,089,565 | -3.2 |
| 28/03/2025 |
26.84
|
12,353,600 | 27.03 | 27.08 | 26.74 | 2,218,500 | 2,571,500 | -9.7 |
| 27/03/2025 |
27.03
|
7,518,900 | 27.28 | 27.42 | 27.03 | 766,888 | 416,688 | 0 |
| 26/03/2025 |
27.28
|
24,089,300 | 27.18 | 27.76 | 27.08 | 505,600 | 106,000 | -1.3 |
| 25/03/2025 |
27.18
|
8,130,100 | 27.37 | 27.47 | 27.13 | 0 | 0 | 0 |
| 24/03/2025 |
27.28
|
21,083,700 | 26.64 | 27.47 | 26.50 | 1,183,000 | 1,538,000 | -9.9 |
| 21/03/2025 |
26.64
|
7,447,300 | 26.64 | 26.84 | 26.60 | 0 | 0 | 0 |
| 20/03/2025 |
26.74
|
14,430,700 | 26.79 | 26.84 | 26.40 | 370,506 | 203,806 | -2.8 |
| 19/03/2025 |
26.55
|
12,083,700 | 26.60 | 26.64 | 26.45 | 3,463,500 | 3,445,300 | -0.1 |
| 18/03/2025 |
26.69
|
7,945,400 | 26.79 | 26.89 | 26.60 | 1,647,600 | 1,594,900 | -2.0 |
| 17/03/2025 |
26.74
|
11,002,100 | 26.64 | 26.74 | 26.45 | 744,309 | 1,013,209 | -7.3 |
| 14/03/2025 |
26.60
|
10,662,000 | 26.40 | 26.69 | 26.40 | 6,635,700 | 6,631,700 | -1.3 |
| 13/03/2025 |
26.60
|
18,991,700 | 27.08 | 27.08 | 26.55 | 1,527,300 | 1,709,000 | -5.0 |
| 12/03/2025 |
27.13
|
10,861,400 | 27.37 | 27.52 | 27.08 | 164,700 | 57,475 | -0.3 |
| 11/03/2025 |
27.28
|
15,313,400 | 26.79 | 27.28 | 26.74 | 318,600 | 425,600 | -3.0 |
| 10/03/2025 |
27.08
|
13,907,700 | 27.03 | 27.57 | 26.99 | 243,200 | 200,300 | -1.1 |
| 07/03/2025 |
27.03
|
14,922,200 | 26.99 | 27.18 | 26.74 | 532,669 | 136,700 | -3.2 |
| 06/03/2025 |
26.99
|
12,570,100 | 26.74 | 26.99 | 26.64 | 6,340,800 | 6,322,800 | 0.5 |
| 05/03/2025 |
26.60
|
13,269,400 | 26.79 | 26.89 | 26.60 | 711,200 | 198,500 | 5.0 |
| 04/03/2025 |
26.79
|
40,196,300 | 25.43 | 26.84 | 25.33 | 91,100 | 557,969 | -12.5 |
| 03/03/2025 |
25.43
|
9,359,400 | 25.48 | 25.62 | 25.38 | 24,600 | 18,000 | 0.2 |
| 28/02/2025 |
25.43
|
12,220,900 | 25.57 | 25.62 | 25.38 | 695,101 | 953,200 | -6.7 |