| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1.55 | -5.96% | 191,390,300 | -22,661,500 | -551.3 |
23.95
26
24.90
|
|
2 tháng
(2025-10-06) |
-2.35 | -8.77% | 506,580,800 | -16,851,000 | -402.5 |
23.95
26.95
24.90
|
|
3 tháng
(2025-09-05) |
-2.70 | -9.94% | 840,124,500 | -21,980,900 | -536.6 |
23.95
27.15
24.90
|
|
6 tháng
(2025-06-09) |
3.50 | 16.71% | 1,881,563,400 | -18,596,637 | -470.9 |
20.95
29.45
24.90
|
|
12 tháng
(2024-12-09) |
3.14 | 14.76% | 2,973,669,900 | -24,597,887 | -594.0 |
18.21
29.45
24.90
|
|
24 tháng
(2023-12-15) |
8.48 | 53.13% | 5,185,743,100 | -24,654,124 | -595.5 |
15.97
29.45
24.90
|
|
36 tháng
(2022-12-20) |
11.23 | 84.94% | 6,685,168,100 | -24,654,036 | -595.5 |
12.84
29.45
24.90
|
|
60 tháng
(2020-12-30) |
14.02 | 134.40% | 9,742,758,070 | -23,710,411 | -560.9 |
9.61
29.45
24.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
24.35
|
8,994,300 | 24.90 | 25 | 24.35 | 451,600 | 5,121,000 | 0 |
| 04/12/2025 |
24.90
|
12,219,800 | 24.55 | 25 | 24.50 | 2,784,800 | 4,267,200 | -36.8 |
| 03/12/2025 |
24.45
|
16,051,700 | 24 | 24.55 | 24 | 2,010,500 | 4,801,900 | -68.1 |
| 02/12/2025 |
23.95
|
15,503,200 | 24.05 | 24.15 | 23.85 | 802,200 | 3,923,800 | -74.8 |
| 01/12/2025 |
24
|
9,243,000 | 24.30 | 24.35 | 24 | 1,068,100 | 2,441,100 | -33.1 |
| 28/11/2025 |
24.25
|
5,358,800 | 24.35 | 24.45 | 24.25 | 173,900 | 2,447,900 | -55.3 |
| 27/11/2025 |
24.35
|
7,791,600 | 24.45 | 24.50 | 24.30 | 302,400 | 4,077,000 | -92.0 |
| 26/11/2025 |
24.20
|
9,003,200 | 24.20 | 24.40 | 24.15 | 1,254,800 | 1,616,700 | -8.8 |
| 25/11/2025 |
24.20
|
15,856,700 | 24.65 | 24.70 | 24.10 | 488,500 | 2,712,000 | -54.2 |
| 24/11/2025 |
24.60
|
7,081,700 | 24.70 | 24.85 | 24.60 | 394,700 | 1,700,000 | -32.1 |
| 21/11/2025 |
24.70
|
7,299,200 | 24.75 | 24.85 | 24.60 | 1,262,700 | 2,089,400 | -20.4 |
| 20/11/2025 |
24.80
|
6,153,200 | 25 | 25 | 24.80 | 915,400 | 1,395,500 | -11.9 |
| 19/11/2025 |
24.90
|
5,994,400 | 25.15 | 25.15 | 24.85 | 162,100 | 457,400 | -7.4 |
| 18/11/2025 |
25.10
|
6,387,000 | 25.20 | 25.40 | 25.05 | 812,000 | 1,546,500 | -18.5 |
| 17/11/2025 |
25.15
|
3,945,100 | 25 | 25.15 | 24.95 | 605,800 | 879,200 | -6.8 |
| 14/11/2025 |
24.95
|
6,763,400 | 25.10 | 25.10 | 24.90 | 557,000 | 1,197,500 | -16.0 |
| 13/11/2025 |
25.10
|
5,637,200 | 25.20 | 25.20 | 25 | 890,000 | 1,332,200 | -11.1 |
| 12/11/2025 |
25.20
|
6,319,100 | 25 | 25.20 | 24.80 | 786,200 | 2,157,900 | -34.0 |
| 11/11/2025 |
24.85
|
6,962,300 | 24.85 | 25.05 | 24.80 | 345,800 | 1,024,100 | -16.8 |
| 10/11/2025 |
24.80
|
7,222,900 | 24.90 | 25.20 | 24.70 | 879,900 | 1,326,400 | -11.0 |
| 07/11/2025 |
24.90
|
12,107,200 | 25.25 | 25.30 | 24.85 | 1,070,200 | 3,151,200 | -52.2 |
| 06/11/2025 |
25.30
|
6,525,200 | 25.55 | 25.70 | 25.30 | 821,400 | 2,339,400 | -38.5 |
| 05/11/2025 |
25.60
|
6,212,200 | 25.80 | 25.90 | 25.55 | 561,200 | 1,344,000 | -20.1 |
| 04/11/2025 |
26
|
17,972,000 | 25.45 | 26.10 | 25.40 | 6,645,200 | 1,510,400 | 131.8 |
| 03/11/2025 |
25.45
|
13,864,900 | 25.40 | 25.90 | 25.30 | 5,274,300 | 679,600 | 117.8 |
| 31/10/2025 |
25.50
|
12,748,200 | 25.30 | 25.50 | 25.05 | 251,400 | 2,193,100 | -48.9 |
| 30/10/2025 |
25.10
|
9,309,300 | 25.50 | 25.70 | 25 | 80,400 | 3,076,400 | -75.5 |
| 29/10/2025 |
25.40
|
6,350,700 | 25.40 | 25.55 | 25.30 | 245,200 | 888,100 | -16.3 |
| 28/10/2025 |
25.40
|
10,305,300 | 25.10 | 25.40 | 25.05 | 1,694,100 | 245,400 | 36.5 |
| 27/10/2025 |
25
|
10,208,700 | 25.30 | 25.55 | 24.95 | 1,009,600 | 61,800 | 23.9 |
| 24/10/2025 |
25
|
11,724,500 | 24.95 | 25.30 | 24.80 | 3,025,300 | 45,800 | 74.3 |
| 23/10/2025 |
24.95
|
8,751,200 | 25.10 | 25.20 | 24.95 | 586,100 | 2,549,600 | -49.2 |
| 22/10/2025 |
25.10
|
15,620,500 | 25.20 | 25.30 | 24.65 | 2,114,000 | 2,787,300 | -16.6 |
| 21/10/2025 |
25
|
19,371,400 | 24.85 | 25.30 | 24.85 | 5,654,500 | 1,506,800 | 103.9 |
| 20/10/2025 |
24.80
|
32,231,800 | 25.60 | 25.65 | 24.60 | 512,000 | 743,400 | -5.8 |
| 17/10/2025 |
25.75
|
16,289,600 | 26.30 | 26.40 | 25.75 | 291,900 | 1,961,400 | -43.6 |
| 16/10/2025 |
26.30
|
13,461,000 | 26.40 | 26.55 | 26.15 | 3,258,400 | 819,900 | 64.3 |
| 15/10/2025 |
26.30
|
14,416,100 | 26.40 | 26.65 | 26.15 | 1,526,200 | 3,466,100 | -51.0 |
| 14/10/2025 |
26.30
|
18,531,600 | 26.75 | 26.95 | 26.25 | 1,701,900 | 3,165,100 | -38.3 |
| 13/10/2025 |
26.75
|
18,373,300 | 26.55 | 26.80 | 26.40 | 853,100 | 2,845,800 | -52.8 |
| 10/10/2025 |
26.95
|
16,337,400 | 27.05 | 27.20 | 26.80 | 853,400 | 1,702,700 | -23.0 |
| 09/10/2025 |
26.95
|
16,388,600 | 26.80 | 26.95 | 26.60 | 0 | 0 | 0 |
| 08/10/2025 |
26.75
|
18,228,000 | 26.65 | 26.85 | 26.60 | 3,396,200 | 743,800 | 70.8 |
| 07/10/2025 |
26.45
|
12,389,800 | 26.90 | 26.90 | 26.45 | 1,778,700 | 574,500 | 32.3 |
| 06/10/2025 |
26.80
|
20,288,600 | 26.15 | 26.80 | 25.90 | 3,194,500 | 1,434,100 | 46.1 |
| 03/10/2025 |
25.65
|
9,813,400 | 25.75 | 25.85 | 25.50 | 307,100 | 3,238,400 | -75.3 |
| 02/10/2025 |
25.75
|
10,937,500 | 25.90 | 26.20 | 25.70 | 885,500 | 1,221,400 | -8.6 |
| 01/10/2025 |
25.80
|
10,480,500 | 25.70 | 25.95 | 25.55 | 1,391,500 | 3,063,600 | -43.1 |
| 30/09/2025 |
25.50
|
9,277,900 | 25.75 | 25.80 | 25.45 | 1,564,300 | 312,300 | 32.2 |
| 29/09/2025 |
25.60
|
8,265,200 | 25.55 | 25.80 | 25.35 | 808,300 | 298,100 | 13.1 |
| 26/09/2025 |
25.65
|
8,974,500 | 25.65 | 25.75 | 25.45 | 27,300 | 1,238,400 | -31.0 |
| 25/09/2025 |
25.65
|
8,158,200 | 26.15 | 26.15 | 25.65 | 296,700 | 1,553,100 | -32.6 |
| 24/09/2025 |
26
|
10,853,300 | 25.50 | 26 | 25.25 | 1,147,400 | 299,100 | 21.7 |
| 23/09/2025 |
25.35
|
9,385,500 | 25.15 | 25.70 | 25.15 | 872,000 | 80,000 | 20.1 |
| 22/09/2025 |
25.15
|
19,404,800 | 25.45 | 25.45 | 25.05 | 853,800 | 207,300 | 16.3 |
| 19/09/2025 |
25.35
|
13,429,700 | 25.80 | 25.80 | 25.30 | 22,700 | 1,006,600 | -25.1 |
| 18/09/2025 |
25.55
|
21,848,000 | 26.20 | 26.20 | 25.55 | 22,700 | 1,273,100 | -32.4 |
| 17/09/2025 |
26.15
|
13,049,100 | 26.40 | 26.45 | 26.05 | 22,700 | 870,000 | -22.2 |
| 16/09/2025 |
26.40
|
40,108,800 | 26.60 | 26.60 | 26.20 | 2,744,100 | 21,700 | 71.9 |
| 15/09/2025 |
26.40
|
27,899,800 | 26.30 | 26.65 | 26.10 | 3,200,100 | 772,500 | 63.8 |
| 12/09/2025 |
26.30
|
12,219,900 | 26.55 | 26.65 | 26.20 | 1,386,100 | 1,193,300 | 5.1 |
| 11/09/2025 |
26.20
|
20,449,900 | 26.50 | 26.55 | 25.80 | 747,700 | 1,889,500 | -29.7 |
| 10/09/2025 |
26.55
|
14,091,100 | 26.70 | 26.85 | 26.45 | 405,600 | 2,648,900 | -59.5 |
| 09/09/2025 |
26.55
|
15,204,500 | 26.95 | 26.95 | 26.45 | 1,331,500 | 132,200 | 32.1 |
| 08/09/2025 |
26.55
|
26,152,700 | 27 | 27.60 | 26.55 | 20,500 | 145,800 | -3.3 |
| 05/09/2025 |
27.15
|
23,539,400 | 27.95 | 28.05 | 27.15 | 0 | 1,722,200 | -47.7 |
| 04/09/2025 |
27.65
|
11,279,900 | 27.60 | 27.75 | 27.40 | 0 | 1,312,000 | -36.2 |
| 03/09/2025 |
27.50
|
18,715,200 | 27.70 | 27.75 | 27.20 | 0 | 20,500 | -0.6 |
| 29/08/2025 |
27.80
|
21,625,300 | 27.75 | 28.40 | 27.50 | 58,200 | 0 | 1.6 |
| 28/08/2025 |
27.55
|
13,927,700 | 27.80 | 28.15 | 27.10 | 1,865,300 | 1,232,500 | 0 |
| 27/08/2025 |
27.65
|
18,831,800 | 27.80 | 28.60 | 27.55 | 803,900 | 636,500 | 4.6 |
| 26/08/2025 |
27.35
|
20,812,100 | 26.25 | 27.40 | 26.10 | 20,200 | 73,700 | -1.5 |
| 25/08/2025 |
26.20
|
37,410,300 | 28.20 | 28.40 | 25.95 | 16,000 | 5,800 | 0.3 |
| 22/08/2025 |
27.85
|
43,014,300 | 29 | 29.40 | 27.65 | 16,000 | 800,800 | -22.2 |
| 21/08/2025 |
29.45
|
45,796,400 | 28.30 | 29.50 | 28 | 2,200 | 16,600 | -0.4 |
| 20/08/2025 |
28
|
33,270,000 | 28.50 | 28.50 | 26.90 | 118,100 | 2,200 | 3.3 |
| 19/08/2025 |
28.45
|
41,181,100 | 27.05 | 28.70 | 27 | 0 | 13,900 | -0.4 |
| 18/08/2025 |
27.05
|
28,477,800 | 26.80 | 27.50 | 26.35 | 537,700 | 536,300 | 0.0 |
| 15/08/2025 |
26.55
|
29,322,600 | 27.30 | 27.60 | 26.35 | 94,300 | 212,400 | -3.2 |
| 14/08/2025 |
26.20
|
34,889,500 | 24.75 | 26.20 | 24.70 | 4,300 | 1,400 | 0.1 |
| 13/08/2025 |
24.50
|
19,292,100 | 24.40 | 24.65 | 24.15 | 25,300 | 4,300 | 0.5 |
| 12/08/2025 |
24.25
|
14,628,100 | 24.50 | 24.55 | 24.10 | 105,800 | 0 | 2.6 |
| 11/08/2025 |
24.40
|
16,056,300 | 24.30 | 24.70 | 24.25 | 3,400 | 100 | 0.1 |
| 08/08/2025 |
24.25
|
15,787,100 | 24.50 | 24.80 | 24 | 3,400 | 28,700 | -0.6 |
| 07/08/2025 |
24.40
|
19,097,800 | 24.40 | 24.65 | 24.10 | 3,400 | 109,100 | -2.6 |
| 06/08/2025 |
24.20
|
16,251,000 | 23.70 | 24.40 | 23.70 | 129,500 | 3,400 | 3.0 |
| 05/08/2025 |
23.45
|
42,323,400 | 23.50 | 24.50 | 23.30 | 3,600 | 400 | 0.1 |
| 04/08/2025 |
23.30
|
11,137,700 | 23 | 23.30 | 22.80 | 240,300 | 3,600 | 5.4 |
| 01/08/2025 |
23
|
7,316,600 | 23 | 23.05 | 22.80 | 187,400 | 316,600 | -2.9 |
| 31/07/2025 |
23
|
10,605,400 | 23.20 | 23.25 | 22.70 | 59,000 | 11,300 | 1.1 |
| 30/07/2025 |
23
|
15,001,100 | 22.75 | 23.10 | 22.70 | 6,500 | 59,400 | -1.2 |
| 29/07/2025 |
22.75
|
34,025,200 | 23.90 | 23.95 | 22.75 | 6,500 | 182,600 | -4.1 |
| 28/07/2025 |
23.85
|
16,870,500 | 23.70 | 23.85 | 23.50 | 6,500 | 59,000 | -1.2 |
| 25/07/2025 |
23.60
|
17,559,600 | 23.45 | 23.70 | 23.45 | 600 | 600 | -0 |
| 24/07/2025 |
23.20
|
15,167,000 | 23.15 | 23.50 | 23.10 | 596,700 | 600 | 13.9 |
| 23/07/2025 |
23
|
15,197,600 | 23.05 | 23.15 | 22.90 | 0 | 6,000 | -0.1 |
| 22/07/2025 |
22.90
|
12,037,900 | 22.85 | 22.90 | 22.60 | 68,600 | 0 | 1.6 |
| 21/07/2025 |
22.85
|
17,137,200 | 22.70 | 23.10 | 22.65 | 1,700 | 598,400 | -13.7 |
| 18/07/2025 |
22.65
|
17,844,500 | 22.50 | 22.75 | 22.40 | 300 | 0 | 0.0 |
| 17/07/2025 |
22.45
|
15,112,900 | 22.45 | 22.55 | 22.40 | 200 | 67,200 | -1.5 |
| 16/07/2025 |
22.45
|
10,934,500 | 22.45 | 22.55 | 22.30 | 300 | 2,000 | -0.0 |