| 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) |
0.05 | 0.14% | 665,900 | -36,600 | -1.3 |
35
36.10
35
|
|
2 tháng
(2025-10-13) |
-1.40 | -3.80% | 1,673,100 | -54,300 | -1.9 |
33.70
36.80
35
|
|
3 tháng
(2025-09-15) |
-1.80 | -4.84% | 3,078,100 | 68,500 | 2.6 |
33.70
37.20
35
|
|
6 tháng
(2025-06-16) |
1.90 | 5.67% | 13,224,900 | 1,050,392 | 38.6 |
33.50
39.45
35
|
|
12 tháng
(2024-12-17) |
9.85 | 38.53% | 30,590,100 | 1,238,503 | 43.8 |
25.35
39.45
35
|
|
24 tháng
(2023-12-25) |
18.91 | 114.73% | 49,320,000 | 524,769 | 23.2 |
16.49
39.45
35
|
|
36 tháng
(2022-12-28) |
21.84 | 160.98% | 60,600,200 | 170,024 | 15.7 |
12.90
39.45
35
|
|
60 tháng
(2021-01-07) |
2.13 | 6.39% | 158,052,900 | 320,759 | 14.9 |
11.10
39.45
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/10/2024 |
31.26
|
241,900 | 32.18 | 32.28 | 30.87 | 0 | 2,300 | -0.1 |
| 01/10/2024 |
32.08
|
142,100 | 32.64 | 32.77 | 32.08 | 2,200 | 5,000 | -0.1 |
| 30/09/2024 |
32.38
|
374,000 | 29.88 | 32.64 | 29.88 | 1,900 | 0 | 0.1 |
| 27/09/2024 |
30.54
|
135,500 | 29.56 | 30.87 | 29.42 | 3,500 | 2,400 | 0.0 |
| 26/09/2024 |
29.36
|
42,000 | 29.39 | 29.42 | 29.16 | 0 | 200 | -0.0 |
| 25/09/2024 |
29.19
|
39,100 | 28.57 | 29.56 | 28.57 | 0 | 1,200 | -0.1 |
| 24/09/2024 |
28.57
|
59,600 | 28.47 | 28.57 | 28.08 | 600 | 1,700 | -0.0 |
| 23/09/2024 |
27.88
|
23,500 | 27.88 | 28.18 | 27.78 | 0 | 2,900 | -0.1 |
| 20/09/2024 |
27.78
|
58,600 | 28.01 | 28.11 | 27.78 | 0 | 5,100 | -0.2 |
| 19/09/2024 |
27.68
|
25,400 | 27.91 | 27.91 | 27.59 | 0 | 3,400 | -0.1 |
| 18/09/2024 |
27.91
|
59,800 | 27.65 | 28.24 | 27.65 | 200 | 2,300 | -0.1 |
| 17/09/2024 |
27.72
|
47,300 | 27.68 | 27.72 | 27.52 | 0 | 2,400 | -0.1 |
| 16/09/2024 |
27.65
|
175,400 | 26.53 | 27.72 | 26.47 | 1,000 | 2,200 | -0.0 |
| 13/09/2024 |
26.27
|
37,400 | 26.27 | 26.27 | 26.17 | 0 | 1,000 | -0.0 |
| 12/09/2024 |
26.27
|
36,400 | 26.40 | 26.40 | 26.21 | 0 | 1,400 | -0.1 |
| 11/09/2024 |
26.40
|
5,500 | 26.27 | 26.40 | 26.17 | 0 | 1,500 | -0.1 |
| 10/09/2024 |
26.21
|
45,700 | 27.06 | 27.06 | 26.21 | 0 | 1,000 | -0.0 |
| 09/09/2024 |
26.53
|
37,400 | 26.30 | 26.53 | 26.27 | 0 | 0 | 0 |
| 06/09/2024 |
26.34
|
58,600 | 26.44 | 26.44 | 26.30 | 0 | 1,600 | -0.1 |
| 05/09/2024 |
26.34
|
31,500 | 26.37 | 26.40 | 26.27 | 0 | 600 | -0.0 |
| 04/09/2024 |
26.37
|
58,900 | 26.21 | 26.57 | 26.21 | 600 | 1,300 | -0.0 |
| 30/08/2024 |
26.34
|
28,100 | 26.86 | 26.86 | 26.14 | 0 | 600 | -0.0 |
| 29/08/2024 |
26.24
|
11,800 | 26.04 | 26.24 | 26.04 | 0 | 1,600 | -0.1 |
| 28/08/2024 |
26.04
|
17,300 | 25.98 | 26.14 | 25.94 | 100 | 1,400 | -0.1 |
| 27/08/2024 |
26.14
|
8,100 | 26.01 | 26.14 | 25.98 | 0 | 0 | 0 |
| 26/08/2024 |
26.11
|
43,600 | 26.34 | 26.34 | 25.91 | 1,600 | 4,200 | -0.1 |
| 23/08/2024 |
26.37
|
48,000 | 26.34 | 26.60 | 26.24 | 200 | 1,800 | -0.1 |
| 22/08/2024 |
26.50
|
46,000 | 26.47 | 26.86 | 26.34 | 0 | 500 | -0.0 |
| 21/08/2024 |
26.47
|
159,500 | 26.21 | 26.93 | 26.21 | 2,800 | 6,700 | -0.2 |
| 20/08/2024 |
26.24
|
38,700 | 25.68 | 26.60 | 25.68 | 100 | 800 | -0.0 |
| 19/08/2024 |
26.14
|
14,800 | 26.83 | 26.83 | 25.94 | 0 | 1,300 | -0.1 |
| 16/08/2024 |
26.27
|
28,700 | 25.62 | 26.27 | 25.25 | 1,300 | 900 | 0.0 |
| 15/08/2024 |
26.27
|
13,900 | 27.06 | 27.06 | 25.48 | 0 | 700 | -0.0 |
| 14/08/2024 |
25.94
|
42,400 | 26.93 | 27.06 | 25.62 | 1,100 | 1,400 | -0.0 |
| 13/08/2024 |
27.39
|
4,000 | 27.06 | 27.39 | 27.03 | 300 | 200 | 0.0 |
| 12/08/2024 |
27.36
|
13,100 | 27.06 | 27.36 | 27.06 | 0 | 700 | -0.0 |
| 09/08/2024 |
26.99
|
9,500 | 25.78 | 27.32 | 25.78 | 300 | 2,000 | -0.1 |
| 08/08/2024 |
25.78
|
6,700 | 25.85 | 25.85 | 25.62 | 0 | 1,000 | -0.0 |
| 07/08/2024 |
25.88
|
20,100 | 25.75 | 26.01 | 25.09 | 100 | 2,100 | -0.1 |
| 06/08/2024 |
25.94
|
37,600 | 25.09 | 26.04 | 24.66 | 100 | 1,400 | -0.1 |
| 05/08/2024 |
25.62
|
35,400 | 24.96 | 25.71 | 24.96 | 1,200 | 100 | 0.0 |
| 02/08/2024 |
26.27
|
28,000 | 25.55 | 26.27 | 25.55 | 2,000 | 0 | 0.1 |
| 01/08/2024 |
26.80
|
128,300 | 27.32 | 28.21 | 26.34 | 2,500 | 1,200 | 0.1 |
| 31/07/2024 |
28.28
|
10,600 | 27.65 | 28.90 | 27.65 | 0 | 0 | 0 |
| 30/07/2024 |
28.77
|
13,400 | 28.28 | 28.87 | 26.99 | 300 | 800 | -0.0 |
| 29/07/2024 |
28.90
|
43,000 | 29.23 | 29.23 | 28.67 | 300 | 800 | -0.0 |
| 26/07/2024 |
29.49
|
13,300 | 29.29 | 29.56 | 29.03 | 100 | 300 | -0.0 |
| 25/07/2024 |
29.56
|
11,700 | 30.08 | 30.21 | 29.52 | 100 | 300 | -0.0 |
| 24/07/2024 |
30.08
|
11,700 | 29.88 | 30.08 | 29.69 | 300 | 600 | -0.0 |
| 23/07/2024 |
29.95
|
36,900 | 30.34 | 30.41 | 29.95 | 0 | 1,600 | -0.1 |
| 22/07/2024 |
30.61
|
29,000 | 30.67 | 30.74 | 30.25 | 0 | 500 | -0.0 |
| 19/07/2024 |
30.80
|
40,400 | 30.15 | 30.84 | 30.15 | 0 | 1,400 | -0.1 |
| 18/07/2024 |
30.41
|
53,700 | 30.74 | 31.17 | 29.95 | 0 | 500 | -0.0 |
| 17/07/2024 |
30.87
|
145,700 | 31.85 | 32.12 | 30.28 | 0 | 5,900 | -0.3 |
| 16/07/2024 |
31.79
|
23,300 | 31.92 | 32.18 | 31.69 | 0 | 0 | 0 |
| 15/07/2024 |
31.92
|
24,700 | 31.79 | 31.92 | 31.76 | 0 | 0 | 0 |
| 12/07/2024 |
31.85
|
35,800 | 31.85 | 31.92 | 31.69 | 300 | 100 | 0.0 |
| 11/07/2024 |
31.85
|
17,000 | 31.72 | 31.85 | 31.69 | 300 | 0 | 0.0 |
| 10/07/2024 |
31.85
|
48,400 | 31.66 | 31.95 | 31.66 | 0 | 0 | 0 |
| 09/07/2024 |
31.95
|
72,900 | 32.15 | 32.18 | 31.79 | 200 | 0 | 0.0 |
| 08/07/2024 |
32.15
|
22,300 | 31.66 | 32.18 | 31.66 | 1,000 | 0 | 0.0 |
| 05/07/2024 |
31.79
|
18,000 | 31.85 | 31.85 | 31.72 | 100 | 0 | 0.0 |
| 04/07/2024 |
31.85
|
24,900 | 31.95 | 32.05 | 31.79 | 1,200 | 0 | 0.1 |
| 03/07/2024 |
32.05
|
15,400 | 32.08 | 32.08 | 31.85 | 1,800 | 0 | 0.1 |
| 02/07/2024 |
31.99
|
61,000 | 32.12 | 32.12 | 31.79 | 1,100 | 2,900 | -0.1 |
| 01/07/2024 |
31.89
|
22,300 | 31.85 | 32.05 | 31.82 | 1,200 | 0 | 0.1 |
| 28/06/2024 |
31.92
|
32,000 | 31.89 | 32.15 | 31.79 | 1,400 | 0 | 0.1 |
| 27/06/2024 |
31.92
|
32,900 | 31.89 | 31.99 | 31.72 | 800 | 0 | 0.0 |
| 26/06/2024 |
31.99
|
31,500 | 32.05 | 32.05 | 31.72 | 400 | 0 | 0.0 |
| 25/06/2024 |
31.99
|
19,500 | 31.85 | 32.18 | 31.62 | 1,000 | 1,200 | -0.0 |
| 24/06/2024 |
31.92
|
80,200 | 32.31 | 32.41 | 31.59 | 1,000 | 1,200 | -0.0 |
| 21/06/2024 |
32.05
|
19,200 | 32.12 | 32.12 | 32.02 | 0 | 0 | 0 |
| 20/06/2024 |
32.02
|
106,200 | 31.85 | 32.18 | 31.53 | 3,500 | 600 | 0.1 |
| 19/06/2024 |
31.62
|
34,100 | 31.85 | 31.85 | 31.56 | 0 | 0 | 0 |
| 18/06/2024 |
31.62
|
27,700 | 31.85 | 31.85 | 31.20 | 400 | 0 | 0.0 |
| 17/06/2024 |
31.59
|
105,700 | 31.17 | 32.48 | 30.94 | 8,000 | 1,500 | 0.3 |
| 14/06/2024 |
31.13
|
31,100 | 30.94 | 31.20 | 30.80 | 1,400 | 0 | 0.1 |
| 13/06/2024 |
30.94
|
25,900 | 30.87 | 31.07 | 30.84 | 1,300 | 100 | 0.1 |
| 12/06/2024 |
30.77
|
38,000 | 30.90 | 30.90 | 30.77 | 100 | 0 | 0.0 |
| 11/06/2024 |
30.77
|
26,300 | 30.77 | 31.03 | 30.74 | 0 | 800 | -0.0 |
| 10/06/2024 |
30.74
|
43,300 | 30.74 | 31.49 | 30.74 | 700 | 200 | 0.0 |
| 07/06/2024 |
31.26
|
32,100 | 31.20 | 31.53 | 30.74 | 2,300 | 0 | 0.1 |
| 06/06/2024 |
30.97
|
19,000 | 30.80 | 31.00 | 30.71 | 900 | 0 | 0.0 |
| 05/06/2024 |
30.87
|
66,500 | 30.97 | 31.13 | 30.87 | 3,700 | 0 | 0.2 |
| 04/06/2024 |
30.90
|
92,200 | 31.20 | 31.20 | 30.67 | 300 | 4,900 | -0.2 |
| 03/06/2024 |
30.90
|
41,300 | 31.20 | 31.53 | 30.74 | 100 | 2,700 | -0.1 |
| 31/05/2024 |
31.20
|
111,500 | 31.59 | 31.92 | 30.34 | 0 | 700 | -0.0 |
| 30/05/2024 |
31.46
|
157,800 | 29.95 | 31.53 | 29.95 | 8,200 | 2,600 | 0.3 |
| 29/05/2024 |
30.21
|
231,300 | 29.75 | 30.54 | 29.75 | 1,800 | 200 | 0.1 |
| 28/05/2024 |
29.88
|
20,000 | 29.65 | 30.61 | 29.65 | 0 | 900 | -0.0 |
| 27/05/2024 |
30.08
|
48,800 | 29.06 | 30.54 | 28.93 | 2,800 | 5,300 | -0.1 |
| 24/05/2024 |
29.06
|
61,400 | 29.23 | 29.49 | 29.06 | 600 | 1,300 | -0.0 |
| 23/05/2024 |
29.29
|
16,400 | 29.26 | 29.49 | 29.10 | 1,000 | 100 | 0.0 |
| 22/05/2024 |
29.13
|
53,000 | 29.62 | 29.75 | 29.13 | 0 | 1,100 | -0.0 |
| 21/05/2024 |
29.69
|
23,400 | 29.56 | 29.88 | 29.56 | 0 | 900 | -0.0 |
| 20/05/2024 |
29.88
|
29,600 | 29.85 | 29.88 | 29.49 | 1,100 | 0 | 0.0 |
| 17/05/2024 |
29.85
|
45,800 | 29.29 | 29.88 | 29.29 | 5,700 | 0 | 0.3 |
| 16/05/2024 |
29.29
|
55,500 | 29.62 | 29.62 | 29.29 | 1,100 | 0 | 0.0 |
| 15/05/2024 |
29.59
|
150,400 | 30.34 | 30.34 | 29.33 | 2,000 | 0 | 0.1 |
| 14/05/2024 |
30.02
|
44,500 | 30.48 | 30.57 | 29.85 | 900 | 300 | 0.0 |