Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0.85 | 2.28% | 31,512,400 | -2,684,470 | -89.5 |
36.90
38.10
37.85
|
2 tháng
(2025-05-29) |
4.33 | 12.83% | 78,255,100 | -3,972,370 | -138.9 |
33.38
40.30
37.85
|
3 tháng
(2025-04-29) |
5.30 | 16.16% | 105,529,800 | -5,182,470 | -160.3 |
32.41
40.30
37.85
|
6 tháng
(2025-02-03) |
0.07 | 0.20% | 195,412,900 | -4,897,415 | -145.6 |
29.95
43.06
37.85
|
12 tháng
(2024-08-02) |
-7.86 | -17.10% | 335,226,400 | -12,128,941 | -447.2 |
29.95
48.96
37.85
|
24 tháng
(2023-08-08) |
0.68 | 1.81% | 663,267,600 | -7,164,045 | -217.2 |
29.70
48.96
37.85
|
36 tháng
(2022-08-15) |
1.15 | 3.11% | 918,896,100 | -6,194,136 | -207.6 |
22.56
48.96
37.85
|
60 tháng
(2020-08-24) |
-2.81 | -6.87% | 1,742,816,440 | 27,155,394 | 1,664.9 |
22.56
55.65
37.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/10/2022 |
28.97
|
987,500 | 28.09 | 29.23 | 28.44 | 180,500 | 2,400 | 5.9 |
04/10/2022 |
28.09
|
1,241,000 | 28.39 | 29.23 | 28.09 | 171,400 | 35,300 | 4.4 |
03/10/2022 |
28.39
|
1,340,100 | 28.88 | 30.15 | 28.39 | 41,088 | 148,442 | -3.5 |
30/09/2022 |
28.88
|
2,003,200 | 30.15 | 30.15 | 28.48 | 74,500 | 303,400 | -7.5 |
29/09/2022 |
30.15
|
945,300 | 30.63 | 31.42 | 30.15 | 21,000 | 1,800 | 0.7 |
28/09/2022 |
30.63
|
718,100 | 31.07 | 31.07 | 30.55 | 7,500 | 64,400 | -2.0 |
27/09/2022 |
31.07
|
1,338,700 | 31.69 | 31.99 | 30.90 | 8,700 | 9,430 | -0.0 |
26/09/2022 |
31.69
|
1,477,500 | 32.65 | 32.65 | 31.34 | 79,200 | 30,720 | 1.8 |
23/09/2022 |
32.65
|
1,750,100 | 32.96 | 33.05 | 32.56 | 13,200 | 265,030 | -9.4 |
22/09/2022 |
32.96
|
1,460,000 | 33.27 | 33.31 | 32.48 | 16,000 | 337,500 | -12.1 |
21/09/2022 |
33.27
|
699,500 | 33.35 | 33.62 | 33.09 | 7,700 | 6,000 | 0.1 |
20/09/2022 |
33.35
|
1,325,700 | 33.35 | 33.62 | 32.91 | 21,300 | 281,200 | -9.9 |
19/09/2022 |
33.35
|
1,122,400 | 34.36 | 34.63 | 33.27 | 53,200 | 23,100 | 1.1 |
16/09/2022 |
34.36
|
692,900 | 34.49 | 34.67 | 34.23 | 60,919 | 42,650 | 0.7 |
15/09/2022 |
34.49
|
724,000 | 34.58 | 34.93 | 34.49 | 34,500 | 389,800 | -4.6 |
14/09/2022 |
34.58
|
1,068,200 | 35.20 | 35.20 | 34.41 | 2,600 | 118,400 | 0.4 |
13/09/2022 |
35.20
|
538,200 | 35.33 | 35.55 | 35.11 | 13,000 | 98,000 | 0.4 |
12/09/2022 |
35.33
|
467,200 | 35.28 | 35.99 | 35.33 | 8,900 | 15,700 | -2.0 |
09/09/2022 |
35.28
|
650,000 | 34.93 | 35.28 | 34.85 | 9,800 | 59,800 | -2.0 |
08/09/2022 |
34.93
|
1,169,900 | 35.11 | 35.46 | 34.85 | 35,300 | 139,200 | -4.1 |
07/09/2022 |
35.11
|
2,462,800 | 36.43 | 36.43 | 35.11 | 8,900 | 321,700 | -12.5 |
06/09/2022 |
36.43
|
1,498,300 | 36.78 | 37.13 | 36.43 | 8,400 | 24,800 | -0.7 |
05/09/2022 |
36.78
|
1,257,000 | 37.04 | 37.39 | 36.78 | 219,000 | 60,200 | 6.7 |
31/08/2022 |
37.04
|
1,095,000 | 37.08 | 37.26 | 36.86 | 22,100 | 9,100 | 0.5 |
30/08/2022 |
37.08
|
1,821,500 | 37.65 | 38.18 | 37.04 | 4,500 | 107,400 | -4.3 |
29/08/2022 |
37.65
|
2,361,900 | 38.18 | 38.18 | 36.60 | 54,100 | 89,000 | -1.5 |
26/08/2022 |
38.18
|
1,933,400 | 38.53 | 38.80 | 38.05 | 88,800 | 200 | 3.9 |
25/08/2022 |
38.53
|
946,800 | 38.44 | 38.97 | 38.40 | 36,900 | 600 | 1.6 |
24/08/2022 |
38.44
|
1,409,200 | 38.62 | 38.97 | 38.36 | 40,000 | 215,300 | -7.7 |
23/08/2022 |
38.62
|
3,993,800 | 37.17 | 38.71 | 36.95 | 141,800 | 103,300 | 1.7 |
22/08/2022 |
37.17
|
988,200 | 37.48 | 37.92 | 37.08 | 12,200 | 34,500 | -0.9 |
19/08/2022 |
37.48
|
1,495,800 | 37.22 | 38.09 | 37.13 | 85,600 | 107,600 | -0.9 |
18/08/2022 |
37.22
|
1,375,600 | 37.44 | 37.52 | 37.00 | 65,500 | 67,200 | -0.1 |
17/08/2022 |
37.44
|
1,560,700 | 37.96 | 38.18 | 37.39 | 45,200 | 32,200 | 0.6 |
16/08/2022 |
37.96
|
2,545,400 | 36.95 | 37.96 | 36.78 | 98,700 | 5,600 | 4.0 |
15/08/2022 |
36.95
|
1,526,200 | 36.82 | 37.22 | 36.65 | 24,200 | 15,200 | 0.4 |
12/08/2022 |
36.82
|
690,900 | 36.73 | 37.22 | 36.56 | 15,700 | 2,200 | 0.6 |
11/08/2022 |
36.73
|
1,382,000 | 36.82 | 37.30 | 36.43 | 34,200 | 16,100 | 0.8 |
10/08/2022 |
36.82
|
1,192,600 | 36.95 | 36.95 | 36.51 | 9,900 | 2,800 | 0.3 |
09/08/2022 |
36.95
|
1,639,000 | 37.26 | 37.96 | 36.91 | 11,000 | 11,700 | -0.0 |
08/08/2022 |
37.26
|
1,603,600 | 36.56 | 37.35 | 36.60 | 22,500 | 0 | 1.0 |
05/08/2022 |
36.56
|
1,453,000 | 36.95 | 37.13 | 36.43 | 19,800 | 45,900 | -1.1 |
04/08/2022 |
36.95
|
1,511,100 | 35.90 | 37.13 | 35.99 | 81,400 | 89,000 | -0.3 |
03/08/2022 |
35.90
|
1,442,600 | 35.99 | 36.38 | 35.72 | 67,200 | 56,200 | 0.4 |
02/08/2022 |
35.99
|
1,275,500 | 36.69 | 36.69 | 35.94 | 43,700 | 35,700 | 0.3 |
01/08/2022 |
36.69
|
1,113,400 | 36.07 | 36.69 | 35.24 | 45,700 | 3,600 | 1.8 |
29/07/2022 |
36.07
|
443,300 | 36.43 | 36.47 | 36.07 | 6,100 | 142,000 | -5.6 |
28/07/2022 |
36.43
|
694,400 | 36.25 | 36.86 | 36.29 | 79,500 | 139,000 | -2.5 |
27/07/2022 |
36.25
|
350,200 | 35.86 | 36.34 | 35.37 | 7,800 | 154,100 | -6.0 |
26/07/2022 |
35.86
|
247,700 | 36.07 | 36.51 | 35.81 | 4,900 | 18,800 | -0.6 |
25/07/2022 |
36.07
|
470,100 | 36.69 | 36.69 | 35.72 | 27,000 | 29,800 | -0.1 |
22/07/2022 |
36.69
|
471,800 | 37.17 | 37.22 | 36.69 | 2,900 | 26,600 | 0.4 |
21/07/2022 |
37.17
|
396,100 | 37.61 | 37.61 | 36.86 | 13,000 | 41,600 | -1.2 |
20/07/2022 |
37.61
|
914,800 | 36.95 | 38.27 | 37.04 | 14,500 | 10,100 | 0.2 |
19/07/2022 |
36.95
|
1,069,900 | 35.33 | 36.95 | 35.46 | 20,000 | 0 | 0.8 |
18/07/2022 |
35.33
|
402,900 | 34.93 | 35.64 | 35.11 | 1,200 | 8,600 | -0.3 |
15/07/2022 |
34.93
|
349,400 | 35.20 | 35.24 | 34.89 | 200 | 23,700 | -0.9 |
14/07/2022 |
35.20
|
218,100 | 35.07 | 35.46 | 34.89 | 8,000 | 0 | 0.3 |
13/07/2022 |
35.07
|
363,900 | 35.46 | 35.46 | 34.89 | 2,000 | 24,500 | -0.9 |
12/07/2022 |
35.46
|
455,900 | 34.67 | 35.50 | 34.76 | 25,100 | 3,000 | 0.9 |
11/07/2022 |
34.67
|
317,000 | 34.54 | 35.20 | 34.41 | 4,200 | 26,000 | -0.9 |
08/07/2022 |
34.54
|
253,600 | 34.23 | 34.98 | 34.06 | 32,200 | 535,700 | -0.9 |
07/07/2022 |
34.23
|
419,400 | 33.53 | 34.93 | 33.53 | 41,700 | 21,900 | 0.8 |
06/07/2022 |
33.53
|
571,200 | 35.24 | 35.24 | 33.53 | 28,500 | 63,100 | -1.3 |
05/07/2022 |
35.24
|
313,200 | 35.42 | 35.86 | 35.11 | 5,900 | 28,600 | -0.9 |
04/07/2022 |
35.42
|
212,300 | 35.64 | 36.16 | 35.37 | 13,800 | 33,700 | -0.8 |
01/07/2022 |
35.64
|
539,300 | 35.37 | 35.72 | 34.58 | 32,500 | 42,400 | -0.4 |
30/06/2022 |
35.37
|
636,800 | 35.99 | 36.25 | 35.20 | 3,900 | 41,800 | -1.5 |
29/06/2022 |
35.99
|
437,200 | 36.69 | 36.69 | 35.86 | 2,600 | 60,300 | -2.4 |
28/06/2022 |
36.69
|
561,600 | 36.43 | 37.13 | 36.25 | 201,800 | 39,300 | 6.8 |
27/06/2022 |
36.43
|
556,400 | 35.81 | 36.43 | 35.64 | 22,000 | 47,100 | -1.0 |
24/06/2022 |
35.81
|
524,800 | 35.72 | 36.25 | 35.55 | 10,800 | 118,900 | -4.4 |
23/06/2022 |
35.72
|
394,200 | 34.67 | 36.07 | 34.28 | 2,900 | 26,600 | -1.0 |
22/06/2022 |
34.67
|
516,600 | 34.23 | 35.46 | 34.32 | 205,200 | 32,200 | 6.8 |
21/06/2022 |
34.23
|
533,000 | 34.45 | 35.55 | 33.79 | 81,800 | 77,000 | 0.2 |
20/06/2022 |
34.45
|
1,238,300 | 36.78 | 36.78 | 34.45 | 22,200 | 91,000 | -2.8 |
17/06/2022 |
36.78
|
1,109,100 | 36.91 | 36.91 | 35.64 | 290,200 | 32,300 | 10.8 |
16/06/2022 |
36.91
|
817,400 | 35.99 | 37.22 | 36.69 | 96,100 | 35,700 | 2.5 |
15/06/2022 |
35.99
|
930,800 | 37.83 | 38.40 | 35.99 | 16,800 | 117,300 | -4.1 |
14/06/2022 |
37.83
|
1,377,300 | 36.86 | 38.44 | 36.82 | 259,300 | 46,400 | 9.2 |
13/06/2022 |
36.86
|
1,678,400 | 39.50 | 39.50 | 36.86 | 210,500 | 58,700 | 6.4 |
10/06/2022 |
39.50
|
1,655,600 | 41.17 | 41.17 | 39.50 | 301,400 | 88,600 | 9.6 |
09/06/2022 |
41.17
|
814,300 | 41.12 | 41.39 | 40.81 | 218,100 | 52,900 | 7.7 |
08/06/2022 |
41.12
|
2,041,700 | 40.99 | 42.04 | 41.08 | 40,200 | 154,000 | -5.3 |
07/06/2022 |
40.99
|
1,631,000 | 39.41 | 41.12 | 38.44 | 399,900 | 61,600 | 15.8 |
06/06/2022 |
39.41
|
1,695,100 | 38.18 | 39.67 | 38.80 | 45,300 | 8,300 | 1.7 |
03/06/2022 |
38.18
|
1,338,800 | 38.18 | 38.88 | 37.92 | 37,800 | 2,700 | 1.5 |
02/06/2022 |
38.18
|
1,442,600 | 39.06 | 39.06 | 38.18 | 118,400 | 159,300 | -1.8 |
01/06/2022 |
39.06
|
1,321,500 | 38.62 | 39.37 | 38.53 | 398,000 | 69,600 | 14.6 |
31/05/2022 |
38.62
|
2,119,400 | 38.09 | 39.41 | 37.70 | 47,800 | 52,200 | -0.2 |
30/05/2022 |
38.09
|
1,268,600 | 37.39 | 38.27 | 37.57 | 256,000 | 18,000 | 10.3 |
27/05/2022 |
37.39
|
1,051,000 | 37.35 | 37.70 | 37.30 | 159,800 | 145,800 | 0.6 |
26/05/2022 |
37.35
|
1,650,500 | 36.34 | 38.01 | 36.34 | 297,100 | 40,600 | 10.9 |
25/05/2022 |
36.34
|
1,234,100 | 35.11 | 36.43 | 35.11 | 60,700 | 14,000 | 1.9 |
24/05/2022 |
35.11
|
770,900 | 35.33 | 35.55 | 34.32 | 70,900 | 91,900 | -0.8 |
23/05/2022 |
35.33
|
1,090,900 | 35.55 | 35.99 | 35.15 | 141,000 | 497,000 | -14.3 |
20/05/2022 |
35.55
|
1,106,000 | 35.55 | 36.60 | 35.50 | 112,100 | 350,400 | -9.7 |
19/05/2022 |
35.55
|
1,367,000 | 36.34 | 36.34 | 35.28 | 21,100 | 516,500 | -20.1 |
18/05/2022 |
36.34
|
1,216,200 | 36.69 | 36.95 | 36.12 | 64,000 | 133,300 | -2.9 |
17/05/2022 |
36.69
|
1,495,800 | 34.32 | 36.69 | 34.32 | 212,600 | 454,500 | -10.1 |