| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.90 | 2.42% | 8,053,100 | 122,110 | 1.9 |
37
38.75
37
|
|
2 tháng
(2026-08-06) |
2.15 | 5.99% | 12,051,200 | 15,310 | -2.0 |
35.90
38.75
37
|
|
3 tháng
(2026-07-07) |
-0.40 | -1.04% | 15,712,200 | -42,390 | -4.0 |
35.10
38.75
37
|
|
6 tháng
(2026-04-08) |
-3.30 | -7.98% | 43,204,500 | -504,790 | -22.8 |
35.10
44.20
37
|
|
12 tháng
(2025-10-10) |
0.75 | 2.01% | 134,002,400 | -326,690 | -20.1 |
33.60
47.50
37
|
|
24 tháng
(2024-10-15) |
-1.39 | -3.53% | 315,575,100 | -1,171,490 | -94.0 |
32.99
49.99
37
|
|
36 tháng
(2023-10-23) |
8.02 | 26.70% | 451,631,800 | 1,088,310 | -7.7 |
26.72
49.99
37
|
|
60 tháng
(2021-11-01) |
4.14 | 12.19% | 557,885,100 | -1,302,138 | -225.6 |
17.25
49.99
37
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 07/03/2025 |
45.27
|
686,100 | 45.32 | 45.46 | 44.89 | 116,500 | 29,200 | 4.1 |
| 06/03/2025 |
45.18
|
1,091,900 | 44.56 | 45.61 | 44.23 | 141,400 | 18,200 | 5.8 |
| 05/03/2025 |
44.18
|
843,100 | 45.08 | 45.08 | 44.18 | 10,600 | 152,600 | -6.7 |
| 04/03/2025 |
45.08
|
1,694,900 | 45.32 | 46.65 | 44.84 | 115,700 | 410,800 | -14.1 |
| 03/03/2025 |
45.37
|
572,300 | 45.42 | 45.42 | 44.56 | 23,200 | 185,600 | -7.7 |
| 28/02/2025 |
45.13
|
1,342,200 | 44.84 | 45.46 | 44.56 | 237,400 | 82,300 | 7.3 |
| 27/02/2025 |
44.56
|
1,274,700 | 44.46 | 45.22 | 43.80 | 176,900 | 189,400 | -0.6 |
| 26/02/2025 |
44.56
|
1,315,800 | 44.75 | 45.61 | 44.56 | 152,100 | 41,300 | 5.3 |
| 25/02/2025 |
44.56
|
1,215,200 | 45.22 | 45.22 | 44.18 | 9,600 | 264,100 | -11.9 |
| 24/02/2025 |
44.94
|
1,022,900 | 44.37 | 45.32 | 44.27 | 20,800 | 39,300 | -0.9 |
| 21/02/2025 |
44.37
|
806,900 | 43.80 | 44.46 | 43.37 | 39,300 | 10,200 | 1.3 |
| 20/02/2025 |
43.75
|
2,417,800 | 42.84 | 45.42 | 42.80 | 162,600 | 255,300 | -4.4 |
| 19/02/2025 |
42.80
|
879,900 | 43.56 | 43.56 | 42.46 | 7,800 | 107,600 | -4.5 |
| 18/02/2025 |
43.42
|
659,200 | 42.94 | 43.42 | 42.42 | 11,400 | 134,700 | -5.5 |
| 17/02/2025 |
42.94
|
2,044,100 | 42.08 | 43.99 | 42.08 | 168,100 | 43,700 | 5.6 |
| 14/02/2025 |
41.65
|
1,055,300 | 41.80 | 42.23 | 41.32 | 70,400 | 59,400 | 0.5 |
| 13/02/2025 |
41.27
|
1,716,500 | 39.61 | 41.61 | 39.13 | 264,400 | 48,700 | 9.3 |
| 12/02/2025 |
39.13
|
775,100 | 39.13 | 40.04 | 38.89 | 61,800 | 58,100 | 0.2 |
| 11/02/2025 |
38.94
|
595,900 | 38.99 | 39.04 | 38.32 | 19,900 | 125,100 | -4.3 |
| 10/02/2025 |
38.94
|
505,200 | 39.42 | 39.46 | 38.89 | 37,700 | 73,200 | -1.5 |
| 07/02/2025 |
39.51
|
983,100 | 39.80 | 40.65 | 39.42 | 25,700 | 106,700 | -3.4 |
| 06/02/2025 |
39.61
|
454,900 | 39.80 | 39.94 | 39.18 | 500 | 46,600 | -1.9 |
| 05/02/2025 |
39.61
|
807,800 | 39.51 | 39.80 | 38.94 | 150,200 | 20,400 | 5.4 |
| 04/02/2025 |
39.51
|
581,800 | 39.04 | 39.61 | 38.99 | 127,200 | 15,300 | 4.6 |
| 24/01/2025 |
39.23
|
528,400 | 38.99 | 39.61 | 38.85 | 156,800 | 6,500 | 6.2 |
| 23/01/2025 |
38.99
|
1,517,600 | 37.04 | 39.56 | 37.04 | 52,600 | 33,700 | 0.8 |
| 22/01/2025 |
36.99
|
207,000 | 36.99 | 37.32 | 36.94 | 4,400 | 6,200 | -0.1 |
| 21/01/2025 |
36.94
|
310,900 | 37.61 | 37.61 | 36.85 | 4,900 | 3,800 | 0.0 |
| 20/01/2025 |
37.42
|
655,600 | 37.18 | 38.08 | 37.13 | 11,500 | 0 | 0.5 |
| 17/01/2025 |
36.85
|
522,500 | 36.56 | 36.99 | 36.37 | 18,200 | 2,900 | 0.6 |
| 16/01/2025 |
35.61
|
68,700 | 35.70 | 35.80 | 35.51 | 0 | 300 | 0.0 |
| 15/01/2025 |
35.47
|
87,100 | 35.42 | 35.70 | 35.32 | 0 | 0 | 0 |
| 14/01/2025 |
35.32
|
141,100 | 35.08 | 35.61 | 35.08 | 0 | 7,500 | -0.3 |
| 13/01/2025 |
35.04
|
106,800 | 35.13 | 35.23 | 35.04 | 0 | 5,800 | -0.2 |
| 10/01/2025 |
35.04
|
155,100 | 35.56 | 35.56 | 35.04 | 0 | 6,100 | -0.2 |
| 09/01/2025 |
35.28
|
68,200 | 35.47 | 35.66 | 35.23 | 0 | 3,900 | -0.1 |
| 08/01/2025 |
35.42
|
160,800 | 35.23 | 35.51 | 35.18 | 800 | 29,600 | -1.1 |
| 07/01/2025 |
35.23
|
230,100 | 35.85 | 35.99 | 35.23 | 0 | 32,100 | -1.2 |
| 06/01/2025 |
35.85
|
309,800 | 36.37 | 36.56 | 35.42 | 1,300 | 29,500 | -1.1 |
| 03/01/2025 |
36.56
|
232,100 | 36.66 | 36.94 | 36.23 | 0 | 8,000 | -0.3 |
| 02/01/2025 |
36.75
|
102,600 | 37.04 | 37.13 | 36.75 | 1,800 | 9,900 | -0.3 |
| 31/12/2024 |
36.94
|
183,900 | 36.89 | 36.99 | 36.85 | 7,800 | 5,500 | 0.1 |
| 30/12/2024 |
36.85
|
214,800 | 36.99 | 36.99 | 36.56 | 0 | 12,500 | -0.5 |
| 27/12/2024 |
36.99
|
284,200 | 36.99 | 37.23 | 36.85 | 0 | 23,900 | -0.9 |
| 26/12/2024 |
36.99
|
190,500 | 36.89 | 37.13 | 36.80 | 600 | 500 | 0.0 |
| 25/12/2024 |
36.89
|
288,000 | 37.04 | 37.23 | 36.75 | 14,200 | 13,800 | 0.0 |
| 24/12/2024 |
36.85
|
330,300 | 36.61 | 36.85 | 36.37 | 0 | 0 | 0 |
| 23/12/2024 |
36.37
|
145,000 | 36.18 | 36.61 | 36.18 | 14,600 | 41,200 | -1.0 |
| 20/12/2024 |
36.18
|
171,500 | 36.13 | 36.37 | 36.13 | 0 | 41,000 | -1.6 |
| 19/12/2024 |
36.13
|
458,400 | 36.28 | 36.66 | 36.08 | 20,800 | 45,800 | -1.0 |
| 18/12/2024 |
36.75
|
201,000 | 36.47 | 36.75 | 36.23 | 2,000 | 5,200 | -0.1 |
| 17/12/2024 |
36.47
|
127,100 | 36.56 | 36.66 | 36.28 | 0 | 19,200 | -0.7 |
| 16/12/2024 |
36.56
|
212,300 | 36.75 | 36.94 | 36.23 | 700 | 4,000 | -0.1 |
| 13/12/2024 |
36.75
|
174,700 | 37.13 | 37.13 | 36.75 | 0 | 6,200 | -0.2 |
| 12/12/2024 |
37.13
|
472,100 | 36.61 | 37.32 | 36.61 | 30,700 | 16,100 | 0.6 |
| 11/12/2024 |
36.61
|
172,200 | 36.61 | 37.04 | 36.61 | 0 | 11,200 | -0.4 |
| 10/12/2024 |
36.66
|
316,400 | 36.94 | 37.32 | 36.51 | 6,200 | 7,100 | 0.0 |
| 09/12/2024 |
36.94
|
439,300 | 36.94 | 37.32 | 36.85 | 200 | 0 | 0.0 |
| 06/12/2024 |
37.04
|
816,900 | 36.51 | 37.32 | 36.51 | 25,600 | 5,500 | 0.8 |
| 05/12/2024 |
36.47
|
388,000 | 35.80 | 36.61 | 35.80 | 36,800 | 100 | 1.4 |
| 04/12/2024 |
35.80
|
112,700 | 36.23 | 36.23 | 35.80 | 0 | 0 | 0 |
| 03/12/2024 |
36.23
|
242,400 | 36.18 | 36.37 | 35.99 | 2,600 | 6,800 | -0.2 |
| 02/12/2024 |
36.18
|
170,100 | 36.23 | 36.51 | 36.08 | 4,100 | 22,400 | -0.7 |
| 29/11/2024 |
36.18
|
153,300 | 36.42 | 36.66 | 36.18 | 0 | 16,200 | -0.6 |
| 28/11/2024 |
36.37
|
262,100 | 35.89 | 36.42 | 35.75 | 8,300 | 0 | 0.3 |
| 27/11/2024 |
35.70
|
103,700 | 35.75 | 35.85 | 35.51 | 0 | 0 | 0 |
| 26/11/2024 |
35.75
|
112,700 | 35.75 | 36.04 | 35.70 | 8,100 | 0 | 0.3 |
| 25/11/2024 |
35.56
|
254,200 | 35.70 | 35.89 | 35.56 | 0 | 9,000 | -0.3 |
| 22/11/2024 |
35.51
|
175,600 | 35.70 | 35.75 | 35.42 | 0 | 900 | 0.0 |
| 21/11/2024 |
35.66
|
102,600 | 35.94 | 35.94 | 35.51 | 1,900 | 7,100 | -0.2 |
| 20/11/2024 |
35.42
|
158,200 | 35.23 | 35.85 | 34.99 | 1,800 | 5,900 | -0.2 |
| 19/11/2024 |
35.23
|
169,200 | 35.28 | 35.66 | 35.23 | 2,400 | 0 | 0.1 |
| 18/11/2024 |
35.51
|
162,200 | 35.51 | 35.70 | 35.13 | 14,400 | 5,400 | 0.3 |
| 15/11/2024 |
35.56
|
520,300 | 36.18 | 36.23 | 35.37 | 2,100 | 18,500 | -0.6 |
| 14/11/2024 |
36.23
|
209,200 | 36.56 | 36.75 | 36.23 | 100 | 12,000 | -0.5 |
| 13/11/2024 |
36.70
|
255,700 | 37.04 | 37.08 | 36.32 | 8,200 | 2,000 | 0.2 |
| 12/11/2024 |
37.13
|
190,900 | 37.42 | 37.80 | 37.13 | 16,100 | 0 | 0.6 |
| 11/11/2024 |
37.47
|
312,400 | 37.13 | 37.80 | 36.85 | 2,600 | 9,400 | -0.3 |
| 08/11/2024 |
37.08
|
213,100 | 36.89 | 37.23 | 36.89 | 0 | 0 | 0 |
| 07/11/2024 |
36.89
|
79,200 | 37.37 | 37.61 | 36.89 | 2,000 | 0 | 0.1 |
| 06/11/2024 |
37.27
|
516,400 | 36.42 | 37.70 | 36.42 | 3,700 | 2,000 | 0.1 |
| 05/11/2024 |
36.37
|
96,800 | 36.37 | 36.47 | 36.23 | 1,300 | 0 | 0.0 |
| 04/11/2024 |
36.28
|
488,400 | 36.61 | 36.61 | 36.18 | 100 | 5,500 | -0.2 |
| 01/11/2024 |
36.61
|
223,100 | 36.61 | 36.89 | 36.56 | 0 | 17,800 | -0.7 |
| 31/10/2024 |
36.80
|
174,400 | 37.13 | 37.13 | 36.66 | 0 | 13,800 | -0.5 |
| 30/10/2024 |
36.85
|
218,000 | 37.13 | 37.13 | 36.80 | 1,700 | 0 | 0.1 |
| 29/10/2024 |
36.85
|
185,700 | 36.51 | 37.04 | 36.51 | 26,200 | 0 | 1.0 |