| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-4.75 | -14.75% | 191,300,000 | -18,337,100 | -627.8 |
27.45
34.90
28.90
|
|
2 tháng
(2025-10-16) |
-15.95 | -36.75% | 473,635,400 | -28,604,700 | -976.3 |
27.45
43.40
28.90
|
|
3 tháng
(2025-09-16) |
-3.15 | -10.29% | 738,063,400 | -82,108,400 | -2,918.9 |
27.45
43.40
28.90
|
|
6 tháng
(2025-06-18) |
2.80 | 11.36% | 1,089,929,200 | -100,683,099 | -3,615.9 |
24.50
43.40
28.90
|
|
12 tháng
(2024-12-20) |
10.40 | 61% | 2,346,758,700 | -137,995,493 | -3,972.5 |
16.10
43.40
28.90
|
|
24 tháng
(2023-12-26) |
4.15 | 17.81% | 4,499,291,000 | -415,760,090 | -9,839.8 |
16.10
43.40
28.90
|
|
36 tháng
(2023-01-03) |
-0.65 | -2.31% | 5,454,981,500 | -430,298,492 | -10,086.9 |
16.10
43.40
28.90
|
|
60 tháng
(2021-01-11) |
-9.70 | -26.11% | 7,803,642,200 | -402,641,876 | -9,261.0 |
16.10
43.40
28.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2025 |
29.80
|
4,625,400 | 29.30 | 29.80 | 28.45 | 386,500 | 559,200 | -4.9 |
| 23/07/2025 |
29.25
|
4,012,000 | 30 | 30 | 29.25 | 524,200 | 574,200 | -1.4 |
| 22/07/2025 |
30
|
5,086,200 | 28.75 | 30 | 28.50 | 1,978,900 | 710,600 | 36.9 |
| 21/07/2025 |
29
|
5,258,300 | 29.45 | 29.45 | 28.80 | 1,944,200 | 442,000 | 43.6 |
| 18/07/2025 |
29.45
|
3,899,600 | 29.80 | 30.30 | 29.05 | 943,800 | 800,000 | 4.2 |
| 17/07/2025 |
29.75
|
8,809,200 | 28.85 | 29.95 | 28.50 | 761,900 | 794,100 | -1.1 |
| 16/07/2025 |
28.80
|
5,861,400 | 28.05 | 28.80 | 27.95 | 1,138,400 | 380,300 | 21.5 |
| 15/07/2025 |
28.15
|
4,647,500 | 28.50 | 28.60 | 28.05 | 1,061,500 | 422,400 | 18.0 |
| 14/07/2025 |
28.65
|
6,658,200 | 28.90 | 29.10 | 27.95 | 1,599,800 | 548,600 | 29.9 |
| 11/07/2025 |
28.60
|
7,700,700 | 28.70 | 28.90 | 28.05 | 2,197,900 | 644,800 | 0 |
| 10/07/2025 |
28.45
|
13,962,700 | 27 | 28.50 | 27 | 4,654,901 | 1,495,680 | 0 |
| 09/07/2025 |
26.80
|
7,759,900 | 26 | 26.80 | 25.75 | 2,274,300 | 748,700 | 0 |
| 08/07/2025 |
25.80
|
3,443,700 | 25.70 | 25.80 | 25.35 | 971,100 | 621,600 | 9.0 |
| 07/07/2025 |
25.50
|
3,747,000 | 25.20 | 25.60 | 25.10 | 124,000 | 594,100 | -11.8 |
| 04/07/2025 |
25.15
|
4,588,600 | 25.10 | 25.50 | 25.05 | 627,000 | 255,100 | 9.4 |
| 03/07/2025 |
25.05
|
6,855,300 | 25.20 | 25.20 | 24.75 | 1,546,900 | 2,503,900 | -23.9 |
| 02/07/2025 |
25.20
|
3,831,600 | 24.80 | 25.35 | 24.60 | 1,139,200 | 160,400 | 24.5 |
| 01/07/2025 |
24.80
|
2,538,400 | 24.65 | 24.80 | 24.45 | 499,200 | 620,400 | -2.9 |
| 30/06/2025 |
24.65
|
3,083,800 | 24.80 | 24.95 | 24.55 | 1,005,700 | 650,300 | 8.8 |
| 27/06/2025 |
24.80
|
3,685,200 | 24.50 | 24.80 | 24.35 | 1,234,700 | 802,100 | 10.7 |
| 26/06/2025 |
24.50
|
2,339,400 | 24.70 | 24.80 | 24.50 | 433,600 | 377,100 | 1.4 |
| 25/06/2025 |
24.65
|
4,185,200 | 24.95 | 25.25 | 24.65 | 67,600 | 1,604,200 | -38.2 |
| 24/06/2025 |
24.90
|
5,022,800 | 25.10 | 25.30 | 24.80 | 116,200 | 2,359,300 | -56.2 |
| 23/06/2025 |
24.75
|
6,222,100 | 24.30 | 25.10 | 23.80 | 696,300 | 1,817,700 | -27.9 |
| 20/06/2025 |
24.60
|
3,835,300 | 24.70 | 24.70 | 24.25 | 1,297,700 | 1,324,100 | -0.5 |
| 19/06/2025 |
24.70
|
3,163,600 | 24.50 | 24.90 | 24.40 | 139,000 | 813,100 | -16.6 |
| 18/06/2025 |
24.65
|
2,184,400 | 24.55 | 24.80 | 24.40 | 556,600 | 504,200 | 1.3 |
| 17/06/2025 |
24.55
|
4,824,800 | 24.50 | 25.50 | 24.45 | 244,800 | 1,680,400 | -35.8 |
| 16/06/2025 |
24.50
|
4,654,300 | 24.55 | 24.65 | 24.10 | 700,700 | 1,609,300 | -22.1 |
| 13/06/2025 |
24.55
|
8,131,000 | 24.80 | 25 | 23.80 | 2,204,800 | 1,928,600 | 6.4 |
| 12/06/2025 |
25.20
|
4,814,800 | 26.20 | 26.30 | 25.20 | 252,400 | 1,833,300 | -40.4 |
| 11/06/2025 |
26.10
|
5,462,700 | 26.50 | 26.50 | 25.45 | 2,019,300 | 2,049,800 | -0.6 |
| 10/06/2025 |
26.50
|
8,419,800 | 25 | 26.50 | 24.95 | 4,104,400 | 2,507,500 | 41.3 |
| 09/06/2025 |
25.55
|
6,911,700 | 26.10 | 26.40 | 25.55 | 2,266,900 | 982,100 | 33.2 |
| 06/06/2025 |
26.50
|
6,871,900 | 26.50 | 26.85 | 26.40 | 2,317,000 | 1,765,000 | 14.8 |
| 05/06/2025 |
27
|
6,679,200 | 26.80 | 27 | 26.40 | 2,563,600 | 1,779,000 | 21.0 |
| 04/06/2025 |
26.95
|
8,610,700 | 26.20 | 27 | 26.20 | 3,681,400 | 2,516,200 | 31.1 |
| 03/06/2025 |
26.50
|
8,760,100 | 26.45 | 27 | 26.10 | 533,300 | 3,641,600 | -83.0 |
| 02/06/2025 |
26.70
|
9,428,800 | 27.10 | 27.35 | 26.25 | 507,700 | 3,102,500 | -69.3 |
| 30/05/2025 |
27.50
|
9,128,900 | 27.65 | 27.70 | 27 | 1,351,000 | 2,748,000 | -38.3 |
| 29/05/2025 |
27.65
|
16,071,500 | 26.80 | 27.70 | 26.80 | 8,249,200 | 6,598,800 | 45.1 |
| 28/05/2025 |
26.70
|
16,719,800 | 25.55 | 26.80 | 25.35 | 3,124,300 | 4,928,700 | -47.6 |
| 27/05/2025 |
25.30
|
11,529,600 | 25.50 | 25.75 | 25.25 | 1,968,800 | 5,810,400 | -97.5 |
| 26/05/2025 |
25.50
|
8,734,200 | 25.60 | 25.65 | 24.50 | 846,300 | 2,187,800 | -34.1 |
| 23/05/2025 |
25.65
|
10,961,400 | 25.30 | 26.10 | 25.15 | 1,659,300 | 2,886,400 | -31.6 |
| 22/05/2025 |
25.35
|
13,504,200 | 25.65 | 26.05 | 25.10 | 1,171,040 | 3,958,600 | 0 |
| 21/05/2025 |
25.75
|
10,755,400 | 26.20 | 26.30 | 25.35 | 525,400 | 3,428,100 | -74.5 |
| 20/05/2025 |
25.80
|
15,404,600 | 24.75 | 25.90 | 24.70 | 1,653,300 | 2,901,700 | -32.1 |
| 19/05/2025 |
24.75
|
10,039,000 | 24.50 | 25.20 | 24.25 | 849,800 | 2,580,180 | 0 |
| 16/05/2025 |
24.50
|
13,251,800 | 24.10 | 24.55 | 23.60 | 2,524,800 | 4,354,884 | 0 |
| 15/05/2025 |
24.15
|
28,934,800 | 24.50 | 24.50 | 23 | 6,082,100 | 16,109,200 | 0 |
| 14/05/2025 |
24.70
|
12,161,100 | 24.95 | 25.50 | 24.35 | 258,745 | 4,817,200 | 0 |
| 13/05/2025 |
25.40
|
11,591,700 | 25.50 | 25.50 | 24.75 | 1,739,100 | 2,123,300 | 0 |
| 12/05/2025 |
25.50
|
6,970,400 | 25 | 25.60 | 24.85 | 898,300 | 65,400 | 0 |
| 09/05/2025 |
25
|
8,062,500 | 24.80 | 25.10 | 24.70 | 1,053,600 | 796,800 | 0 |
| 08/05/2025 |
25
|
8,070,800 | 24.80 | 25.60 | 24.65 | 161,400 | 2,102,400 | 0 |
| 07/05/2025 |
24.85
|
8,503,700 | 24.85 | 24.95 | 24.55 | 436,100 | 3,212,100 | 0 |
| 06/05/2025 |
24.90
|
14,299,500 | 24.95 | 24.95 | 24.40 | 4,921,400 | 1,582,600 | 0 |
| 05/05/2025 |
24.90
|
13,894,100 | 23.55 | 24.90 | 23.45 | 4,628,200 | 854,200 | 0 |
| 29/04/2025 |
23.65
|
19,406,900 | 22.90 | 23.95 | 22.20 | 8,412,300 | 3,913,400 | 105.8 |
| 28/04/2025 |
23.10
|
14,336,300 | 22.80 | 23.50 | 22.55 | 1,873,600 | 2,087,300 | -5.1 |
| 25/04/2025 |
22.80
|
18,916,200 | 22.80 | 22.85 | 22.30 | 1,512,900 | 3,217,300 | -38.5 |
| 24/04/2025 |
22.80
|
16,543,000 | 22 | 23.10 | 21.80 | 2,620,800 | 2,036,800 | 12.1 |
| 23/04/2025 |
21.95
|
26,859,000 | 20.95 | 22 | 20.70 | 3,260,700 | 2,161,600 | 23.1 |
| 22/04/2025 |
20.60
|
19,583,700 | 20.35 | 20.60 | 19.30 | 5,252,123 | 2,396,550 | 57.6 |
| 21/04/2025 |
20.40
|
13,359,200 | 20.05 | 20.65 | 20.05 | 4,623,457 | 1,761,400 | 58.3 |
| 18/04/2025 |
20.40
|
18,997,200 | 20.45 | 21 | 19.55 | 1,243,000 | 3,317,381 | -42.9 |
| 17/04/2025 |
20.40
|
9,657,700 | 20.25 | 20.60 | 20.10 | 560,224 | 2,328,700 | -35.9 |
| 16/04/2025 |
20.40
|
19,670,700 | 20.20 | 21.10 | 20.15 | 534,100 | 1,058,592 | -11.0 |
| 15/04/2025 |
20.30
|
19,239,000 | 20.30 | 20.70 | 19.95 | 864,400 | 1,420,000 | -11.5 |
| 14/04/2025 |
20.30
|
18,452,000 | 19.50 | 20.35 | 19.25 | 1,424,300 | 2,911,400 | -29.9 |
| 11/04/2025 |
19.40
|
16,425,100 | 19.10 | 19.60 | 18.85 | 1,547,815 | 4,184,899 | -50.6 |
| 10/04/2025 |
19.25
|
1,890,900 | 19.25 | 19.25 | 19.25 | 550,000 | 28,280 | 10.0 |
| 09/04/2025 |
18
|
24,614,200 | 16.50 | 18.35 | 16.50 | 2,208,700 | 4,233,722 | -35.8 |
| 08/04/2025 |
17.50
|
20,763,200 | 18 | 18.15 | 17.50 | 576,500 | 3,358,500 | -49.0 |
| 04/04/2025 |
18.80
|
27,118,700 | 17.45 | 18.80 | 17.45 | 3,049,313 | 2,925,200 | 2.6 |
| 03/04/2025 |
18.75
|
18,588,500 | 19.30 | 19.60 | 18.75 | 1,605,500 | 514,200 | 20.8 |
| 02/04/2025 |
20.15
|
22,985,300 | 20.20 | 20.55 | 19.90 | 7,895,700 | 3,559,700 | 87.4 |
| 01/04/2025 |
20
|
16,455,600 | 19.35 | 20.10 | 19.25 | 8,607,500 | 388,000 | 163.2 |
| 31/03/2025 |
19.15
|
11,536,000 | 19.30 | 19.45 | 19.05 | 1,345,421 | 1,894,200 | -10.5 |
| 28/03/2025 |
19.50
|
9,353,000 | 19.60 | 19.65 | 19.35 | 2,442,400 | 681,893 | 34.3 |
| 27/03/2025 |
19.65
|
9,652,800 | 19.95 | 20.05 | 19.60 | 1,675,200 | 190,490 | 29.6 |
| 26/03/2025 |
19.95
|
22,377,500 | 19.95 | 20.15 | 19.75 | 9,137,525 | 1,344,205 | 155.4 |
| 25/03/2025 |
19.80
|
30,908,400 | 19.20 | 20.30 | 19.10 | 0 | 0 | 0 |
| 24/03/2025 |
19.15
|
19,774,400 | 18.45 | 19.20 | 18.40 | 4,259,900 | 2,089,400 | 41.0 |
| 21/03/2025 |
18.45
|
9,853,900 | 18.40 | 18.50 | 18.15 | 0 | 0 | 0 |
| 20/03/2025 |
18.40
|
3,614,700 | 18.50 | 18.75 | 18.30 | 27,200 | 71,825 | -0.8 |
| 19/03/2025 |
18.45
|
11,508,000 | 18.35 | 18.50 | 18.10 | 1,035,400 | 315,494 | 13.2 |
| 18/03/2025 |
18.45
|
12,489,700 | 18.70 | 18.80 | 18.40 | 2,148,495 | 1,555,885 | 11.1 |
| 17/03/2025 |
18.70
|
9,392,000 | 18.65 | 18.80 | 18.60 | 2,222,895 | 252,500 | 36.8 |
| 14/03/2025 |
18.75
|
11,422,100 | 18.90 | 19.10 | 18.70 | 1,841,200 | 391,100 | 27.4 |
| 13/03/2025 |
18.80
|
29,808,500 | 18.30 | 19.20 | 18.25 | 4,245,100 | 648,300 | 68.2 |
| 12/03/2025 |
18.30
|
11,789,600 | 18.20 | 18.45 | 18.15 | 277,600 | 545,460 | -4.9 |
| 11/03/2025 |
18.20
|
8,111,000 | 17.90 | 18.25 | 17.70 | 664,600 | 216,800 | 8.1 |
| 10/03/2025 |
18.25
|
8,696,300 | 18.35 | 18.45 | 18.20 | 58,800 | 320,100 | -4.8 |
| 07/03/2025 |
18.20
|
16,865,500 | 17.85 | 18.50 | 17.80 | 814,900 | 398,600 | 7.6 |
| 06/03/2025 |
17.85
|
7,172,100 | 17.75 | 17.95 | 17.65 | 51,000 | 246,600 | -3.5 |
| 05/03/2025 |
17.75
|
12,706,900 | 17.70 | 18.05 | 17.60 | 602,356 | 1,367,500 | -13.7 |
| 04/03/2025 |
17.70
|
11,254,500 | 17.60 | 17.80 | 17.55 | 122,500 | 996,973 | -15.4 |
| 03/03/2025 |
17.70
|
12,108,200 | 17.35 | 17.95 | 17.35 | 1,412,500 | 766,800 | 11.5 |