Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
3.35 | 9.03% | 74,063,400 | 11,013,000 | 398.9 |
36.85
41.65
41.65
|
2 tháng
(2025-05-26) |
5.42 | 15.46% | 154,864,900 | 24,258,900 | 896.2 |
35.03
41.65
41.65
|
3 tháng
(2025-04-28) |
13.26 | 48.78% | 208,135,300 | 43,165,703 | 949.3 |
27.19
41.65
41.65
|
6 tháng
(2025-02-03) |
5.91 | 17.11% | 399,213,400 | 19,110,828 | 156.9 |
25.61
41.65
41.65
|
12 tháng
(2024-07-30) |
-0.80 | -1.94% | 579,689,200 | -4,662,215 | -714.6 |
25.61
41.84
41.65
|
24 tháng
(2023-08-07) |
2.20 | 5.76% | 1,269,394,600 | 19,707,494 | 294.7 |
25.61
44.79
41.65
|
36 tháng
(2022-08-10) |
-0.81 | -1.95% | 1,877,396,600 | 25,134,062 | 305.2 |
16.93
44.79
41.65
|
60 tháng
(2020-08-20) |
21.85 | 117.45% | 3,331,105,480 | 1,327,369 | -1,302.7 |
16.93
61.79
41.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/12/2023 |
35.32
|
2,001,000 | 36.00 | 36.30 | 35.32 | 287,300 | 447,000 | -5.8 |
12/12/2023 |
36.00
|
1,248,900 | 35.52 | 36.05 | 35.47 | 104,200 | 44,100 | 2.2 |
11/12/2023 |
35.52
|
1,377,800 | 36.00 | 36.10 | 35.32 | 2,100 | 17,100 | -0.5 |
08/12/2023 |
36.00
|
1,298,300 | 36.25 | 36.74 | 35.66 | 108,400 | 23,300 | 3.2 |
07/12/2023 |
36.25
|
2,955,100 | 37.27 | 37.52 | 35.71 | 166,100 | 0 | 6.2 |
06/12/2023 |
37.27
|
2,129,700 | 36.69 | 37.42 | 36.49 | 285,600 | 359,100 | -2.8 |
05/12/2023 |
36.69
|
2,243,300 | 37.37 | 37.37 | 36.69 | 0 | 366,000 | -13.9 |
04/12/2023 |
37.37
|
3,856,200 | 36.30 | 37.86 | 36.59 | 168,500 | 478,400 | -11.8 |
01/12/2023 |
36.30
|
1,305,800 | 36.10 | 36.59 | 35.71 | 221,100 | 371,000 | -5.6 |
30/11/2023 |
36.10
|
2,567,600 | 36.39 | 36.88 | 36.10 | 516,700 | 21,100 | 18.6 |
29/11/2023 |
36.39
|
1,510,600 | 36.30 | 36.59 | 36.10 | 351,500 | 29,100 | 12.0 |
28/11/2023 |
36.30
|
1,681,500 | 36.15 | 36.49 | 35.32 | 435,000 | 218,700 | 8.0 |
27/11/2023 |
36.15
|
2,246,000 | 36.00 | 36.88 | 35.81 | 404,300 | 81,900 | 12.1 |
24/11/2023 |
36.00
|
2,931,200 | 34.64 | 36.00 | 34.35 | 1,209,400 | 43,800 | 41.6 |
23/11/2023 |
34.64
|
5,438,500 | 37.22 | 37.47 | 34.64 | 228,900 | 266,100 | -1.9 |
22/11/2023 |
37.22
|
4,938,300 | 36.93 | 37.47 | 36.54 | 1,083,200 | 1,075,600 | 0.4 |
21/11/2023 |
36.93
|
3,279,500 | 36.25 | 37.47 | 36.30 | 161,300 | 148,100 | 0.5 |
20/11/2023 |
36.25
|
2,914,700 | 36.05 | 36.93 | 35.13 | 275,300 | 189,400 | 3.1 |
17/11/2023 |
36.05
|
4,388,500 | 36.59 | 37.08 | 34.93 | 540,500 | 179,000 | 13.4 |
16/11/2023 |
36.59
|
2,225,000 | 35.81 | 36.59 | 35.61 | 0 | 0 | 0 |
15/11/2023 |
35.81
|
3,394,900 | 36.10 | 36.98 | 35.52 | 602,500 | 410,900 | 7.0 |
14/11/2023 |
36.10
|
3,060,600 | 36.10 | 36.93 | 35.61 | 327,800 | 517,700 | -7.1 |
13/11/2023 |
36.10
|
3,686,400 | 35.61 | 36.64 | 35.22 | 659,400 | 300,300 | 13.3 |
10/11/2023 |
35.61
|
3,802,100 | 35.86 | 36.98 | 35.57 | 883,300 | 560,800 | 11.8 |
09/11/2023 |
35.86
|
7,677,800 | 33.86 | 36.20 | 33.71 | 878,500 | 465,500 | 14.7 |
08/11/2023 |
33.86
|
3,788,900 | 31.91 | 33.86 | 31.76 | 53,800 | 36,700 | 0.6 |
07/11/2023 |
31.91
|
1,027,300 | 32.49 | 32.64 | 31.81 | 201,600 | 42,600 | 5.3 |
06/11/2023 |
32.49
|
1,577,300 | 31.22 | 32.88 | 31.27 | 351,900 | 100,000 | 8.3 |
03/11/2023 |
31.22
|
2,488,800 | 31.61 | 32.20 | 31.13 | 599,800 | 101,500 | 16.2 |
02/11/2023 |
31.61
|
1,816,100 | 29.56 | 31.61 | 30.25 | 1,003,500 | 100,000 | 28.8 |
01/11/2023 |
29.56
|
1,601,400 | 29.56 | 30.05 | 28.49 | 188,300 | 195,000 | -0.2 |
31/10/2023 |
29.56
|
2,295,400 | 31.71 | 32.10 | 29.52 | 158,800 | 402,400 | -8.1 |
30/10/2023 |
31.71
|
975,400 | 33.08 | 33.17 | 31.71 | 25,700 | 44,900 | -0.7 |
27/10/2023 |
33.08
|
2,150,100 | 32.00 | 33.42 | 31.08 | 87,200 | 395,800 | -10.3 |
26/10/2023 |
32.00
|
3,341,600 | 33.47 | 33.47 | 31.13 | 650,900 | 50,200 | 19.7 |
25/10/2023 |
33.47
|
1,415,700 | 34.35 | 34.44 | 33.47 | 10,100 | 49,000 | -1.4 |
24/10/2023 |
34.35
|
2,358,800 | 33.17 | 34.64 | 32.98 | 167,000 | 98,500 | 2.4 |
23/10/2023 |
33.17
|
1,444,700 | 33.03 | 33.42 | 32.69 | 9,900 | 45,800 | -1.2 |
20/10/2023 |
33.03
|
1,863,400 | 30.88 | 33.03 | 30.54 | 613,700 | 51,800 | 18.4 |
19/10/2023 |
30.88
|
1,268,500 | 31.22 | 31.76 | 30.83 | 126,200 | 25,800 | 3.2 |
18/10/2023 |
31.22
|
2,042,200 | 31.71 | 32.30 | 30.25 | 231,300 | 12,400 | 7.0 |
17/10/2023 |
31.71
|
1,513,100 | 33.56 | 33.81 | 31.71 | 299,100 | 157,100 | 4.4 |
16/10/2023 |
33.56
|
1,532,300 | 33.96 | 34.64 | 33.37 | 0 | 100,500 | -3.5 |
13/10/2023 |
33.96
|
1,564,500 | 32.98 | 33.96 | 32.20 | 28,800 | 14,100 | 0.5 |
12/10/2023 |
32.98
|
1,354,400 | 32.49 | 33.37 | 32.69 | 317,100 | 111,500 | 7.0 |
11/10/2023 |
32.49
|
708,600 | 32.39 | 32.59 | 32.00 | 23,600 | 8,400 | 0.5 |
10/10/2023 |
32.39
|
940,500 | 32.69 | 33.17 | 32.39 | 75,200 | 45,300 | 1.0 |
09/10/2023 |
32.69
|
1,116,600 | 31.42 | 32.69 | 31.37 | 131,600 | 105,000 | 0.9 |
06/10/2023 |
31.42
|
1,779,500 | 31.37 | 32.10 | 30.25 | 277,200 | 722,700 | -14.2 |
05/10/2023 |
31.37
|
1,491,200 | 32.44 | 32.98 | 31.32 | 53,500 | 640,300 | -19.1 |
04/10/2023 |
32.44
|
818,400 | 31.91 | 32.88 | 31.22 | 202,900 | 45,300 | 5.2 |
03/10/2023 |
31.91
|
2,173,300 | 33.86 | 33.86 | 31.71 | 592,300 | 586,500 | 0.1 |
02/10/2023 |
33.86
|
517,800 | 34.15 | 34.54 | 33.17 | 19,400 | 11,000 | 0.3 |
29/09/2023 |
34.15
|
1,799,600 | 34.69 | 35.13 | 34.15 | 212,600 | 355,300 | -5.0 |
28/09/2023 |
34.69
|
2,291,600 | 33.76 | 34.78 | 32.74 | 1,205,400 | 194,500 | 35.1 |
27/09/2023 |
33.76
|
2,112,900 | 32.10 | 33.76 | 31.13 | 397,700 | 37,400 | 12.2 |
26/09/2023 |
32.10
|
2,188,300 | 32.88 | 33.27 | 32.10 | 200,300 | 279,900 | -2.7 |
25/09/2023 |
32.88
|
3,598,100 | 35.32 | 35.71 | 32.88 | 428,300 | 952,600 | -18.8 |
22/09/2023 |
35.32
|
3,958,900 | 37.22 | 37.22 | 35.17 | 112,600 | 608,700 | -18.2 |
21/09/2023 |
37.22
|
2,632,800 | 37.42 | 38.00 | 36.98 | 517,700 | 49,200 | 17.9 |
20/09/2023 |
37.42
|
3,484,200 | 35.66 | 37.66 | 35.86 | 217,100 | 300 | 8.2 |
19/09/2023 |
35.66
|
1,204,900 | 36.05 | 36.30 | 35.52 | 205,700 | 19,100 | 6.9 |
18/09/2023 |
36.05
|
1,550,100 | 35.42 | 36.30 | 35.17 | 0 | 0 | 0 |
15/09/2023 |
35.42
|
2,104,700 | 35.71 | 36.20 | 35.32 | 83,500 | 308,800 | -8.2 |
14/09/2023 |
35.71
|
3,240,300 | 36.98 | 36.98 | 35.61 | 320,800 | 294,300 | 1.0 |
13/09/2023 |
36.98
|
2,723,700 | 37.37 | 37.96 | 36.59 | 403,100 | 802,100 | -15.3 |
12/09/2023 |
37.37
|
3,308,800 | 36.49 | 37.37 | 36.00 | 391,200 | 1,000,000 | -22.8 |
11/09/2023 |
36.49
|
4,484,000 | 38.35 | 38.83 | 36.49 | 204,000 | 573,100 | -14.1 |
08/09/2023 |
38.35
|
2,333,100 | 38.69 | 38.79 | 38.35 | 223,400 | 152,100 | 2.8 |
07/09/2023 |
38.69
|
4,843,200 | 38.30 | 39.76 | 38.54 | 134,300 | 230,600 | -3.9 |
06/09/2023 |
38.30
|
2,376,800 | 38.05 | 38.39 | 37.52 | 138,100 | 200,100 | -2.4 |
05/09/2023 |
38.05
|
2,582,600 | 37.96 | 38.20 | 37.52 | 341,200 | 11,000 | 12.8 |
31/08/2023 |
37.96
|
2,721,000 | 37.47 | 38.35 | 37.81 | 254,200 | 20,500 | 9.1 |
30/08/2023 |
37.47
|
2,536,400 | 36.78 | 37.52 | 36.69 | 378,600 | 66,600 | 11.9 |
29/08/2023 |
36.78
|
2,168,100 | 36.69 | 37.47 | 36.59 | 6,000 | 226,000 | -8.3 |
28/08/2023 |
36.69
|
2,464,100 | 36.10 | 37.13 | 36.30 | 29,700 | 52,900 | -0.9 |
25/08/2023 |
36.10
|
2,311,100 | 36.10 | 36.54 | 35.47 | 200 | 292,200 | -10.8 |
24/08/2023 |
36.10
|
3,118,500 | 33.91 | 36.25 | 33.96 | 671,800 | 260,400 | 14.9 |
23/08/2023 |
33.91
|
2,596,800 | 34.64 | 35.32 | 33.91 | 76,400 | 1,026,600 | -33.4 |
22/08/2023 |
34.64
|
1,724,900 | 35.13 | 35.61 | 33.66 | 65,000 | 400,000 | -11.8 |
21/08/2023 |
35.13
|
3,025,900 | 34.93 | 36.10 | 33.71 | 1,212,500 | 200 | 43.5 |
18/08/2023 |
34.93
|
6,112,900 | 37.52 | 37.52 | 34.93 | 789,000 | 590,300 | 6.9 |
17/08/2023 |
37.52
|
3,635,900 | 37.61 | 38.64 | 37.52 | 659,200 | 583,900 | 2.9 |
16/08/2023 |
37.61
|
1,724,600 | 37.57 | 37.76 | 37.13 | 18,700 | 279,000 | -10.0 |
15/08/2023 |
37.57
|
2,181,200 | 37.86 | 38.25 | 37.42 | 261,600 | 568,300 | -11.8 |
14/08/2023 |
37.86
|
3,180,900 | 37.76 | 38.54 | 37.81 | 72,200 | 239,000 | -6.5 |
11/08/2023 |
37.76
|
2,711,200 | 36.88 | 37.76 | 36.25 | 38,500 | 153,800 | -4.3 |
10/08/2023 |
36.88
|
2,666,900 | 37.52 | 38.05 | 36.88 | 26,600 | 35,600 | -0.3 |
09/08/2023 |
37.52
|
2,050,800 | 37.42 | 37.86 | 37.13 | 18,200 | 400 | 0.7 |
08/08/2023 |
37.42
|
3,061,800 | 38.25 | 38.35 | 37.42 | 55,000 | 106,200 | -2.0 |
07/08/2023 |
38.25
|
2,981,200 | 39.03 | 39.03 | 37.96 | 58,100 | 357,100 | -11.7 |
04/08/2023 |
39.03
|
6,552,900 | 37.47 | 39.03 | 37.61 | 765,600 | 430,700 | 13.4 |
03/08/2023 |
37.47
|
3,102,700 | 37.61 | 38.00 | 37.13 | 329,000 | 62,200 | 10.3 |
02/08/2023 |
37.61
|
2,472,400 | 37.18 | 37.66 | 36.74 | 106,900 | 299,900 | -7.4 |
01/08/2023 |
37.18
|
4,624,900 | 39.03 | 39.03 | 37.18 | 467,100 | 555,500 | -3.5 |
31/07/2023 |
39.03
|
4,046,600 | 38.25 | 39.03 | 36.93 | 1,055,200 | 200,600 | 34.0 |
28/07/2023 |
38.25
|
3,576,900 | 38.10 | 38.74 | 37.57 | 785,200 | 171,600 | 24.1 |
27/07/2023 |
38.10
|
6,380,400 | 37.22 | 38.15 | 36.98 | 651,300 | 21,600 | 24.5 |
26/07/2023 |
37.22
|
6,464,400 | 36.30 | 37.42 | 36.00 | 464,200 | 1,514,900 | -39.3 |
25/07/2023 |
36.30
|
4,199,100 | 36.64 | 36.69 | 36.00 | 282,400 | 401,300 | -4.4 |