Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
5.40 | 12.74% | 51,539,500 | 8,117,800 | 368.5 |
40.20
48.20
46.40
|
2 tháng
(2025-05-05) |
10.30 | 27.47% | 103,784,800 | 9,443,500 | 392.6 |
36.70
48.20
46.40
|
3 tháng
(2025-04-08) |
9.70 | 25.46% | 157,012,600 | -2,323,568 | -38.3 |
34.30
48.20
46.40
|
6 tháng
(2025-01-06) |
-4.83 | -9.18% | 208,337,785 | -10,707,936 | -464.5 |
34.30
55.43
46.40
|
12 tháng
(2024-07-09) |
-12.56 | -20.81% | 338,954,935 | -17,064,817 | -818.4 |
34.30
60.36
46.40
|
24 tháng
(2023-07-17) |
9.48 | 24.74% | 993,889,227 | 27,515,912 | 1,531.0 |
34.30
61.62
46.40
|
36 tháng
(2022-07-20) |
0.76 | 1.62% | 1,796,330,393 | 55,406,151 | 2,620.2 |
21.70
61.62
46.40
|
60 tháng
(2020-07-30) |
34.66 | 263.78% | 3,202,572,506 | 60,223,431 | 3,001.6 |
13.14
68.49
46.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2023 |
30.98
|
2,568,199 | 30.82 | 31.81 | 30.24 | 277,600 | 76,638 | 7.5 |
07/02/2023 |
30.82
|
5,653,072 | 32.72 | 32.97 | 30.65 | 254,100 | 870,900 | -23.6 |
06/02/2023 |
32.72
|
2,126,980 | 33.14 | 33.30 | 32.47 | 67,800 | 0 | 2.7 |
03/02/2023 |
33.14
|
2,309,998 | 33.05 | 33.55 | 32.80 | 238,500 | 750 | 9.5 |
02/02/2023 |
33.05
|
2,862,585 | 32.39 | 33.05 | 31.89 | 411,040 | 200 | 16.2 |
01/02/2023 |
32.39
|
4,944,244 | 33.47 | 34.71 | 32.22 | 465,100 | 6,400 | 18.8 |
31/01/2023 |
33.47
|
3,368,198 | 32.47 | 33.47 | 32.22 | 101,300 | 50,800 | 2.2 |
30/01/2023 |
32.47
|
3,733,131 | 33.38 | 34.13 | 32.47 | 556,336 | 56,300 | 20.1 |
27/01/2023 |
33.38
|
2,447,886 | 33.14 | 34.30 | 33.05 | 197,414 | 50,000 | 6.0 |
19/01/2023 |
33.14
|
2,351,743 | 32.72 | 33.30 | 32.31 | 353,900 | 100,000 | 10.1 |
18/01/2023 |
32.72
|
2,248,597 | 32.64 | 33.05 | 32.39 | 435,700 | 20,100 | 16.4 |
17/01/2023 |
32.64
|
3,667,194 | 31.23 | 32.64 | 29.82 | 472,400 | 150,100 | 12.6 |
16/01/2023 |
31.23
|
2,363,610 | 30.82 | 31.65 | 30.32 | 175,200 | 83,100 | 3.4 |
13/01/2023 |
30.82
|
2,972,058 | 31.15 | 31.81 | 30.24 | 370,800 | 89,100 | 10.5 |
12/01/2023 |
31.15
|
3,779,933 | 30.15 | 31.31 | 30.32 | 379,800 | 50,000 | 12.3 |
11/01/2023 |
30.15
|
2,450,112 | 29.16 | 30.49 | 26.92 | 449,600 | 0 | 16.2 |
10/01/2023 |
29.16
|
1,574,578 | 28.66 | 29.33 | 26.34 | 465,900 | 0 | 16.2 |
09/01/2023 |
28.66
|
1,138,289 | 28.58 | 29.16 | 27.34 | 35,100 | 0 | 1.2 |
06/01/2023 |
28.58
|
2,239,996 | 29.57 | 29.91 | 26.67 | 33,200 | 0 | 1.2 |
05/01/2023 |
29.57
|
2,104,376 | 29.66 | 30.40 | 28.17 | 86,500 | 50,500 | 1.3 |
04/01/2023 |
29.66
|
3,360,702 | 28.41 | 30.07 | 26.76 | 910,977 | 400 | 31.8 |
03/01/2023 |
28.41
|
2,436,254 | 26.26 | 28.41 | 26.26 | 262,000 | 11,000 | 8.4 |
30/12/2022 |
26.26
|
1,460,956 | 26.26 | 26.92 | 26.09 | 300,000 | 0 | 9.6 |
29/12/2022 |
26.26
|
1,160,605 | 27.01 | 27.59 | 26.26 | 104,250 | 20,300 | 2.7 |
28/12/2022 |
27.01
|
1,611,263 | 26.51 | 27.59 | 26.34 | 112,200 | 110,000 | 0.1 |
27/12/2022 |
26.51
|
2,861,415 | 25.85 | 26.59 | 25.02 | 26,800 | 176,400 | -4.7 |
26/12/2022 |
25.85
|
2,630,743 | 28.41 | 28.83 | 25.85 | 408,800 | 200 | 14.0 |
23/12/2022 |
28.41
|
1,372,672 | 28.41 | 29.16 | 28.17 | 313,900 | 0 | 10.8 |
22/12/2022 |
28.41
|
1,890,781 | 28.17 | 28.83 | 25.60 | 352,000 | 0 | 12.1 |
21/12/2022 |
28.17
|
2,655,275 | 28.58 | 29.41 | 27.42 | 629,600 | 34,900 | 20.6 |
20/12/2022 |
28.58
|
4,486,406 | 29.66 | 29.74 | 27.09 | 759,000 | 0 | 26.5 |
19/12/2022 |
29.66
|
3,868,300 | 31.07 | 31.65 | 29.66 | 2,400 | 16,600 | -0.5 |
16/12/2022 |
31.07
|
3,764,879 | 30.49 | 31.15 | 29.41 | 1,095,300 | 300 | 40.7 |
15/12/2022 |
30.49
|
3,359,590 | 30.49 | 30.82 | 29.91 | 142,500 | 120,000 | 0.8 |
14/12/2022 |
30.49
|
3,984,793 | 31.07 | 31.98 | 28.00 | 105,300 | 501,200 | -14.9 |
13/12/2022 |
31.07
|
4,557,142 | 30.07 | 31.07 | 29.41 | 615,989 | 16,700 | 21.8 |
12/12/2022 |
30.07
|
6,068,692 | 30.73 | 32.22 | 30.07 | 158,600 | 8,800 | 5.6 |
09/12/2022 |
30.73
|
5,887,784 | 29.41 | 31.07 | 28.66 | 46,350 | 0 | 1.7 |
08/12/2022 |
29.41
|
3,575,653 | 28.41 | 30.15 | 28.58 | 121,200 | 44,500 | 2.8 |
07/12/2022 |
28.41
|
3,878,830 | 28.00 | 29.33 | 27.09 | 476,050 | 143,100 | 11.2 |
06/12/2022 |
28.00
|
5,673,831 | 30.49 | 30.65 | 28.00 | 193,000 | 14,000 | 6.4 |
05/12/2022 |
30.49
|
5,555,266 | 30.98 | 31.98 | 30.32 | 453,200 | 0 | 16.9 |
02/12/2022 |
30.98
|
4,397,683 | 28.99 | 30.98 | 28.25 | 435,400 | 33,500 | 14.3 |
01/12/2022 |
28.99
|
6,509,717 | 29.82 | 31.31 | 28.66 | 381,800 | 152,500 | 8.3 |
30/11/2022 |
29.82
|
4,358,977 | 28.99 | 30.57 | 26.09 | 966,400 | 55,800 | 32.6 |
29/11/2022 |
28.99
|
5,951,871 | 28.58 | 29.33 | 27.42 | 78,500 | 200 | 2.7 |
28/11/2022 |
28.58
|
4,547,666 | 26.51 | 28.91 | 26.51 | 599,300 | 46,700 | 18.9 |
25/11/2022 |
26.51
|
3,327,909 | 24.52 | 26.51 | 24.60 | 534,700 | 2,300 | 16.5 |
24/11/2022 |
24.52
|
3,929,057 | 24.02 | 24.52 | 22.53 | 300 | 500 | -0.0 |
23/11/2022 |
24.02
|
2,921,378 | 25.51 | 25.93 | 23.44 | 584,900 | 30,200 | 17.0 |
22/11/2022 |
25.51
|
5,658,181 | 25.51 | 27.75 | 23.03 | 4,100 | 63,400 | -1.8 |
21/11/2022 |
25.51
|
3,394,273 | 24.85 | 26.18 | 22.95 | 308,900 | 10,300 | 9.3 |
18/11/2022 |
24.85
|
6,816,162 | 23.69 | 25.68 | 21.54 | 567,200 | 500 | 16.6 |
17/11/2022 |
23.69
|
4,740,130 | 23.86 | 25.76 | 21.54 | 82,500 | 100 | 2.4 |
16/11/2022 |
23.86
|
12,643,012 | 21.70 | 23.86 | 19.55 | 593,500 | 167,100 | 10.4 |
15/11/2022 |
21.70
|
4,969,835 | 24.11 | 24.11 | 21.70 | 377,500 | 110,000 | 7.0 |
14/11/2022 |
24.11
|
1,916,766 | 26.76 | 26.76 | 24.11 | 170,500 | 0 | 5.0 |
11/11/2022 |
26.76
|
11,596,177 | 29.66 | 29.66 | 26.76 | 483,700 | 806,500 | -10.2 |
10/11/2022 |
29.66
|
2,859,727 | 32.89 | 32.89 | 29.66 | 38,315 | 310,000 | -10.1 |
09/11/2022 |
32.89
|
1,911,816 | 32.47 | 34.13 | 32.64 | 15,710 | 100 | 0.6 |
08/11/2022 |
32.47
|
1,988,373 | 31.89 | 33.38 | 29.82 | 136,100 | 0 | 5.2 |
07/11/2022 |
31.89
|
5,195,609 | 33.38 | 33.63 | 31.65 | 446,500 | 100,000 | 13.4 |
04/11/2022 |
33.38
|
3,959,884 | 35.87 | 36.04 | 33.14 | 1,600 | 63,600 | -2.5 |
03/11/2022 |
35.87
|
1,407,056 | 36.45 | 36.70 | 35.79 | 500 | 58,600 | -2.5 |
02/11/2022 |
36.45
|
1,823,940 | 37.61 | 37.94 | 36.45 | 35,400 | 104,400 | -3.0 |
01/11/2022 |
37.61
|
2,293,571 | 36.62 | 38.36 | 37.28 | 11,600 | 0 | 0.5 |
31/10/2022 |
36.62
|
2,849,046 | 36.45 | 37.61 | 35.79 | 19,700 | 100,000 | -3.6 |
28/10/2022 |
36.45
|
1,944,735 | 36.86 | 37.61 | 36.45 | 128,900 | 1,300 | 5.7 |
27/10/2022 |
36.86
|
2,883,920 | 35.04 | 36.86 | 31.56 | 110,100 | 2,200 | 4.8 |
26/10/2022 |
35.04
|
1,396,465 | 34.88 | 35.87 | 31.40 | 362,900 | 0 | 15.5 |
25/10/2022 |
34.88
|
3,395,653 | 34.13 | 36.04 | 30.73 | 65,300 | 40,200 | 1.1 |
24/10/2022 |
34.13
|
4,774,544 | 36.04 | 36.86 | 32.47 | 501,800 | 119,500 | 16.4 |
21/10/2022 |
36.04
|
5,724,066 | 38.77 | 39.18 | 35.62 | 77,400 | 110,000 | -1.4 |
20/10/2022 |
38.77
|
3,200,443 | 40.34 | 40.67 | 38.69 | 11,500 | 2,500 | 0.4 |
19/10/2022 |
40.34
|
2,659,710 | 41.01 | 41.67 | 40.34 | 311,300 | 1,300 | 15.4 |
18/10/2022 |
41.01
|
4,111,955 | 40.18 | 41.75 | 40.18 | 929,700 | 1,000 | 46.4 |
17/10/2022 |
40.18
|
3,455,477 | 39.35 | 40.34 | 38.52 | 1,072,300 | 17,000 | 50.1 |
14/10/2022 |
39.35
|
4,028,905 | 37.86 | 41.42 | 38.19 | 962,000 | 300 | 45.8 |
13/10/2022 |
37.86
|
2,636,450 | 37.28 | 38.27 | 37.20 | 854,900 | 300 | 39.0 |
12/10/2022 |
37.28
|
4,151,008 | 35.70 | 38.36 | 35.62 | 1,310,700 | 500 | 59.5 |
11/10/2022 |
35.70
|
5,752,551 | 37.94 | 38.36 | 35.12 | 12,400 | 187,500 | -7.5 |
10/10/2022 |
37.94
|
4,420,149 | 35.79 | 38.27 | 34.96 | 600,100 | 500 | 26.7 |
07/10/2022 |
35.79
|
6,450,438 | 38.36 | 38.36 | 35.29 | 180,600 | 20,000 | 7.1 |
06/10/2022 |
38.36
|
5,107,403 | 39.76 | 40.18 | 37.28 | 2,100 | 0 | 0.1 |
05/10/2022 |
39.76
|
2,844,961 | 37.86 | 40.26 | 38.27 | 32,200 | 0 | 1.6 |
04/10/2022 |
37.86
|
3,329,001 | 37.28 | 38.85 | 36.95 | 22,700 | 1,000 | 1.0 |
03/10/2022 |
37.28
|
5,754,615 | 41.17 | 41.25 | 37.11 | 20,200 | 0 | 1.0 |
30/09/2022 |
41.17
|
5,527,866 | 41.01 | 41.42 | 38.52 | 76,900 | 0 | 3.6 |
29/09/2022 |
41.01
|
3,662,661 | 41.01 | 42.41 | 40.92 | 65,200 | 500 | 3.2 |
28/09/2022 |
41.01
|
3,919,644 | 42.75 | 42.91 | 41.01 | 83,200 | 3,000 | 4.1 |
27/09/2022 |
42.75
|
4,839,520 | 42.66 | 42.75 | 40.84 | 1,900 | 61,500 | -3.1 |
26/09/2022 |
42.66
|
9,625,865 | 43.82 | 43.82 | 39.60 | 11,000 | 1,000 | 0.5 |
23/09/2022 |
43.82
|
4,455,432 | 43.91 | 45.56 | 43.57 | 10,100 | 4,200 | 0.3 |
22/09/2022 |
43.91
|
3,670,798 | 43.99 | 44.24 | 42.58 | 500 | 26,400 | -1.4 |
21/09/2022 |
43.99
|
2,472,980 | 43.91 | 44.32 | 43.08 | 700 | 0 | 0.0 |
20/09/2022 |
43.91
|
4,181,128 | 42.99 | 44.40 | 42.41 | 4,500 | 26,300 | -1.1 |
19/09/2022 |
42.99
|
8,856,659 | 47.72 | 47.88 | 42.99 | 7,300 | 215,100 | -11.5 |
16/09/2022 |
47.72
|
4,189,129 | 49.21 | 49.37 | 47.72 | 51,800 | 196,600 | -8.3 |
15/09/2022 |
49.21
|
4,959,005 | 47.55 | 49.79 | 47.55 | 23,000 | 3,200 | 1.2 |
14/09/2022 |
47.55
|
4,539,828 | 48.05 | 48.05 | 46.14 | 2,300 | 145,000 | -8.1 |