| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1.85 | 5.12% | 7,326,500 | -88,400 | -4.6 |
36.10
41.25
37.85
|
|
2 tháng
(2026-07-20) |
1.25 | 3.41% | 11,749,500 | -255,300 | -10.6 |
35.10
41.25
37.85
|
|
3 tháng
(2026-06-22) |
-2 | -5.01% | 16,301,900 | -347,400 | -14.2 |
35.10
41.25
37.85
|
|
6 tháng
(2026-03-23) |
0.55 | 1.47% | 48,299,600 | -1,121,600 | -45.0 |
35.10
44.20
37.85
|
|
12 tháng
(2025-09-23) |
-0.75 | -1.94% | 137,950,100 | -830,300 | -37.5 |
33.60
47.50
37.85
|
|
24 tháng
(2024-09-30) |
-1.82 | -4.57% | 328,696,600 | -1,338,100 | -97.1 |
32.99
49.99
37.85
|
|
36 tháng
(2023-10-04) |
9.02 | 31.18% | 466,304,700 | 684,000 | -20.0 |
26.72
49.99
37.85
|
|
60 tháng
(2021-10-14) |
7.51 | 24.65% | 573,419,100 | -1,323,818 | -214.5 |
16.28
49.99
37.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
39.61
|
1,320,600 | 40.75 | 40.85 | 39.61 | 15,400 | 8,500 | 0.3 |
| 24/07/2025 |
40.65
|
1,250,200 | 40.61 | 41.32 | 40.18 | 54,700 | 146,600 | -3.9 |
| 23/07/2025 |
40.46
|
1,270,000 | 40.37 | 40.46 | 39.51 | 165,900 | 59,000 | 4.5 |
| 22/07/2025 |
40.13
|
809,700 | 40.18 | 40.65 | 39.70 | 14,400 | 17,800 | -0.1 |
| 21/07/2025 |
40.27
|
2,088,200 | 39.08 | 40.37 | 39.08 | 139,200 | 70,000 | 2.9 |
| 18/07/2025 |
38.94
|
1,772,700 | 38.56 | 39.42 | 38.51 | 90,000 | 84,300 | 0.2 |
| 17/07/2025 |
38.27
|
811,400 | 38.08 | 38.80 | 38.08 | 20,500 | 35,200 | -0.6 |
| 16/07/2025 |
38.04
|
677,400 | 37.94 | 38.32 | 37.94 | 6,700 | 146,100 | -5.6 |
| 15/07/2025 |
38.08
|
924,300 | 38.80 | 38.80 | 38.08 | 38,300 | 50,700 | -0.5 |
| 14/07/2025 |
38.66
|
838,100 | 38.23 | 38.99 | 37.75 | 122,000 | 56,000 | 2.7 |
| 11/07/2025 |
38.23
|
861,800 | 38.66 | 38.85 | 38.08 | 23,500 | 66,000 | -1.7 |
| 10/07/2025 |
38.70
|
776,400 | 38.46 | 38.99 | 38.27 | 134,700 | 17,100 | 4.8 |
| 09/07/2025 |
38.46
|
962,500 | 38.99 | 39.04 | 38.37 | 73,500 | 29,400 | 1.8 |
| 08/07/2025 |
38.85
|
910,800 | 38.85 | 39.13 | 38.32 | 66,600 | 59,600 | 0.3 |
| 07/07/2025 |
38.18
|
695,500 | 38.23 | 38.42 | 37.70 | 11,600 | 85,500 | -3.0 |
| 04/07/2025 |
37.56
|
1,428,600 | 38.56 | 38.56 | 37.42 | 36,000 | 185,500 | -6.0 |
| 03/07/2025 |
38.08
|
1,938,700 | 39.32 | 39.61 | 37.80 | 17,300 | 3,400 | 0.6 |
| 02/07/2025 |
39.89
|
2,371,900 | 39.04 | 40.89 | 39.04 | 208,700 | 13,600 | 8.1 |
| 01/07/2025 |
38.89
|
1,645,100 | 39.23 | 39.80 | 38.23 | 154,600 | 41,800 | 4.5 |
| 30/06/2025 |
39.18
|
1,048,900 | 40.08 | 40.08 | 39.13 | 300 | 104,800 | -4.3 |
| 27/06/2025 |
39.51
|
1,250,500 | 39.99 | 40.23 | 39.18 | 5,400 | 6,700 | -0.1 |
| 26/06/2025 |
39.75
|
843,300 | 39.80 | 39.99 | 39.04 | 37,700 | 68,500 | -1.3 |
| 25/06/2025 |
39.56
|
2,949,100 | 37.80 | 40.32 | 37.80 | 130,700 | 101,300 | 1.1 |
| 24/06/2025 |
37.70
|
1,038,800 | 38.42 | 38.46 | 37.66 | 10,000 | 152,600 | -5.7 |
| 23/06/2025 |
37.99
|
1,712,600 | 37.13 | 38.70 | 36.80 | 74,900 | 80,100 | -0.2 |
| 20/06/2025 |
37.18
|
689,300 | 37.99 | 37.99 | 37.13 | 17,000 | 154,100 | -5.4 |
| 19/06/2025 |
37.99
|
1,939,000 | 36.99 | 38.27 | 36.94 | 181,000 | 151,300 | 1.2 |
| 18/06/2025 |
36.70
|
905,700 | 36.47 | 37.27 | 36.47 | 104,500 | 38,600 | 2.6 |
| 17/06/2025 |
36.56
|
587,100 | 36.28 | 36.75 | 36.28 | 157,400 | 12,800 | 5.6 |
| 16/06/2025 |
35.99
|
459,700 | 35.18 | 35.99 | 35.18 | 131,900 | 3,300 | 4.8 |
| 13/06/2025 |
35.66
|
1,129,300 | 36.51 | 36.51 | 35.28 | 5,900 | 200,300 | -7.3 |
| 12/06/2025 |
36.56
|
648,700 | 36.42 | 37.04 | 36.37 | 91,200 | 10,500 | 3.1 |
| 11/06/2025 |
36.32
|
339,800 | 36.28 | 36.61 | 36.18 | 45,900 | 25,900 | 0.8 |
| 10/06/2025 |
36.28
|
325,300 | 36.42 | 36.70 | 36.28 | 22,000 | 0 | 0.1 |
| 09/06/2025 |
36.42
|
519,500 | 36.75 | 37.42 | 36.28 | 300 | 0 | -3.6 |
| 06/06/2025 |
36.75
|
637,800 | 37.61 | 37.70 | 36.75 | 15,600 | 0 | -5.6 |
| 05/06/2025 |
37.37
|
1,148,100 | 36.89 | 37.70 | 36.75 | 179,900 | 0 | 6.0 |
| 04/06/2025 |
36.75
|
493,200 | 36.75 | 37.32 | 36.61 | 25,000 | 0 | -1.1 |
| 03/06/2025 |
36.61
|
419,500 | 36.85 | 36.85 | 36.28 | 48,900 | 0 | 0.5 |
| 02/06/2025 |
36.08
|
812,300 | 36.18 | 36.66 | 35.66 | 40,700 | 0 | -0.5 |
| 30/05/2025 |
36.56
|
540,900 | 37.61 | 37.89 | 36.56 | 9,400 | 0 | -2.0 |
| 29/05/2025 |
37.61
|
1,127,800 | 37.89 | 38.94 | 37.42 | 66,000 | 0 | -6.5 |
| 28/05/2025 |
37.13
|
897,100 | 37.61 | 38.08 | 37.13 | 177,900 | 0 | 5.8 |
| 27/05/2025 |
37.47
|
937,200 | 38.08 | 38.08 | 37.42 | 80,900 | 82,900 | -0.1 |
| 26/05/2025 |
37.37
|
1,407,800 | 35.23 | 37.37 | 34.28 | 141,200 | 0 | 2.3 |
| 23/05/2025 |
34.94
|
445,700 | 35.28 | 35.32 | 34.75 | 44,700 | 14,100 | 1.1 |
| 22/05/2025 |
35.23
|
607,000 | 35.85 | 36.08 | 35.18 | 71,900 | 0 | 2.1 |
| 21/05/2025 |
35.80
|
567,600 | 36.61 | 36.61 | 35.70 | 16,000 | 0 | -3.1 |
| 20/05/2025 |
36.42
|
422,200 | 36.42 | 36.61 | 35.85 | 103,700 | 0 | 3.4 |
| 19/05/2025 |
36.08
|
534,500 | 36.70 | 36.70 | 35.99 | 1,400 | 0 | -4.1 |
| 16/05/2025 |
36.75
|
697,000 | 36.66 | 37.42 | 36.28 | 48,100 | 0 | 1.0 |
| 15/05/2025 |
36.51
|
655,100 | 36.66 | 36.94 | 35.99 | 76,700 | 0 | 2.6 |
| 14/05/2025 |
36.47
|
957,100 | 37.04 | 37.08 | 36.32 | 91,100 | 3,500 | 3.4 |
| 13/05/2025 |
36.99
|
873,100 | 37.23 | 37.42 | 36.66 | 56,100 | 103,500 | -1.9 |
| 12/05/2025 |
36.37
|
1,062,300 | 35.56 | 36.37 | 35.42 | 70,800 | 35,800 | 1.3 |
| 09/05/2025 |
35.32
|
780,700 | 36.66 | 36.66 | 35.32 | 17,200 | 82,600 | -2.5 |
| 08/05/2025 |
36.61
|
1,204,000 | 35.75 | 37.42 | 35.56 | 39,400 | 327,300 | -11.0 |
| 07/05/2025 |
35.28
|
906,800 | 34.47 | 35.70 | 34.37 | 95,300 | 46,700 | 1.8 |
| 06/05/2025 |
34.51
|
666,000 | 34.75 | 35.08 | 34.51 | 79,400 | 19,300 | 2.2 |
| 05/05/2025 |
34.51
|
491,600 | 34.13 | 34.75 | 33.56 | 69,700 | 0 | 1.8 |
| 02/05/2025 |
39.61
|
807,800 | 39.51 | 39.80 | 38.94 | 150,200 | 20,400 | 5.4 |
| 01/05/2025 |
36.56
|
232,100 | 36.66 | 36.94 | 36.23 | 0 | 8,000 | -0.3 |
| 30/04/2025 |
35.23
|
259,200 | 35.70 | 36.28 | 35.23 | 300 | 4,000 | -0.1 |
| 29/04/2025 |
33.47
|
375,300 | 33.61 | 33.80 | 33.32 | 60,100 | 23,400 | 1.3 |
| 28/04/2025 |
33.23
|
823,000 | 34.37 | 34.37 | 33.18 | 34,200 | 26,900 | 0.3 |
| 25/04/2025 |
34.28
|
695,600 | 34.94 | 35.13 | 33.80 | 35,300 | 55,300 | -0.7 |
| 24/04/2025 |
34.80
|
855,900 | 34.37 | 35.56 | 34.37 | 67,500 | 50,200 | 0.6 |
| 23/04/2025 |
34.09
|
645,800 | 33.61 | 34.61 | 33.32 | 63,900 | 37,100 | 1.0 |
| 22/04/2025 |
32.99
|
1,655,000 | 34.66 | 34.70 | 32.32 | 22,100 | 85,800 | -2.3 |
| 21/04/2025 |
34.75
|
1,098,600 | 34.18 | 35.47 | 34.18 | 136,100 | 72,600 | 2.3 |
| 18/04/2025 |
33.94
|
1,107,000 | 34.37 | 34.89 | 33.80 | 34,700 | 332,300 | -10.7 |
| 17/04/2025 |
33.23
|
632,100 | 32.94 | 33.66 | 32.90 | 28,600 | 360,700 | -11.6 |
| 16/04/2025 |
33.18
|
895,600 | 33.61 | 34.42 | 32.99 | 108,300 | 75,800 | 1.1 |
| 15/04/2025 |
33.32
|
2,377,900 | 35.70 | 35.70 | 33.32 | 162,900 | 14,900 | 5.2 |
| 14/04/2025 |
35.80
|
1,304,000 | 37.99 | 37.99 | 35.23 | 23,500 | 109,000 | -3.3 |
| 11/04/2025 |
35.99
|
4,174,600 | 34.28 | 36.18 | 32.94 | 150,800 | 624,900 | -16.7 |
| 10/04/2025 |
35.42
|
865,500 | 35.42 | 35.42 | 35.42 | 0 | 510,000 | -19.0 |
| 09/04/2025 |
33.13
|
201,200 | 33.13 | 33.13 | 33.13 | 600 | 0 | 0.0 |
| 08/04/2025 |
35.61
|
497,500 | 35.61 | 35.61 | 35.61 | 300 | 1,300 | 0.0 |
| 07/04/2025 |
37.56
|
1,428,600 | 38.56 | 38.56 | 37.42 | 36,000 | 185,500 | -6.0 |
| 04/04/2025 |
38.27
|
556,300 | 38.27 | 38.27 | 38.27 | 1,000 | 28,300 | -1.1 |
| 03/04/2025 |
41.13
|
690,400 | 41.13 | 41.13 | 41.13 | 500 | 700 | 0.0 |
| 02/04/2025 |
44.18
|
654,600 | 44.75 | 45.13 | 44.08 | 9,300 | 104,400 | -4.5 |
| 01/04/2025 |
44.75
|
2,545,700 | 45.99 | 46.27 | 43.80 | 199,700 | 293,200 | -4.6 |
| 31/03/2025 |
46.32
|
2,135,800 | 49.13 | 49.13 | 46.32 | 92,100 | 135,700 | -2.2 |
| 28/03/2025 |
49.79
|
682,000 | 49.99 | 50.37 | 49.03 | 124,000 | 56,100 | 3.5 |
| 27/03/2025 |
49.99
|
977,300 | 49.89 | 50.56 | 49.32 | 195,200 | 52,200 | 7.5 |
| 26/03/2025 |
49.99
|
1,594,900 | 48.27 | 49.99 | 47.99 | 186,800 | 105,400 | 4.2 |
| 25/03/2025 |
48.08
|
2,965,200 | 44.99 | 48.08 | 44.99 | 238,600 | 69,800 | 8.1 |
| 24/03/2025 |
44.94
|
524,600 | 45.22 | 45.27 | 44.37 | 20,700 | 99,100 | -3.7 |
| 21/03/2025 |
45.03
|
470,100 | 44.75 | 45.42 | 44.61 | 55,300 | 26,200 | 1.4 |
| 20/03/2025 |
44.65
|
479,000 | 44.70 | 44.80 | 44.03 | 47,800 | 27,700 | 0.9 |
| 19/03/2025 |
44.70
|
1,117,800 | 43.84 | 45.22 | 43.56 | 115,700 | 27,300 | 4.1 |
| 18/03/2025 |
43.84
|
642,800 | 43.61 | 44.18 | 43.46 | 113,700 | 3,100 | 5.1 |
| 17/03/2025 |
43.42
|
1,360,500 | 44.75 | 44.94 | 43.32 | 13,400 | 34,600 | -1.0 |
| 14/03/2025 |
44.65
|
1,364,500 | 45.13 | 46.56 | 44.65 | 82,300 | 119,000 | -1.7 |
| 13/03/2025 |
45.18
|
1,199,600 | 45.37 | 45.80 | 44.37 | 84,500 | 58,900 | 1.2 |
| 12/03/2025 |
45.37
|
531,800 | 45.80 | 46.08 | 45.03 | 15,000 | 170,800 | -7.4 |
| 11/03/2025 |
45.61
|
1,167,000 | 44.80 | 46.37 | 44.56 | 113,900 | 121,700 | -0.4 |
| 10/03/2025 |
45.22
|
792,100 | 45.27 | 45.70 | 44.75 | 15,300 | 91,900 | -3.6 |