| 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) |
-0.45 | -0.95% | 2,190,900 | -493,900 | -23.3 |
46.75
48.35
47
|
|
2 tháng
(2025-10-06) |
-1.90 | -3.89% | 4,893,300 | -1,056,400 | -50.8 |
46.75
49.90
47
|
|
3 tháng
(2025-09-05) |
-0.35 | -0.74% | 9,657,600 | -2,296,100 | -110.1 |
46.70
50.20
47
|
|
6 tháng
(2025-06-09) |
-0.90 | -1.88% | 20,484,800 | -4,491,599 | -207.1 |
46.70
50.70
47
|
|
12 tháng
(2024-12-09) |
2.42 | 5.44% | 49,254,000 | -8,556,071 | -307.1 |
39.60
52.30
47
|
|
24 tháng
(2023-12-15) |
11.56 | 32.65% | 117,278,200 | -6,035,958 | -192.2 |
33.94
52.30
47
|
|
36 tháng
(2022-12-20) |
7.58 | 19.27% | 145,283,200 | -9,183,087 | -331.1 |
33.94
52.30
47
|
|
60 tháng
(2020-12-30) |
20.65 | 78.54% | 334,063,070 | -1,999,878 | -103.2 |
21.01
52.30
47
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
47
|
13,800 | 47.25 | 47.25 | 47 | 0 | 1,200 | 0 |
| 04/12/2025 |
47
|
62,000 | 47 | 47.50 | 47 | 100 | 3,800 | -0.2 |
| 03/12/2025 |
46.95
|
100,900 | 47.50 | 47.50 | 46.80 | 100 | 77,800 | -3.7 |
| 02/12/2025 |
47.20
|
45,000 | 46.80 | 47.20 | 46.80 | 0 | 11,500 | -0.5 |
| 01/12/2025 |
46.75
|
148,900 | 47.25 | 47.70 | 46.75 | 1,800 | 86,300 | -4.0 |
| 28/11/2025 |
47.25
|
21,900 | 47.50 | 47.70 | 47.10 | 1,800 | 5,600 | -0.2 |
| 27/11/2025 |
47.50
|
29,800 | 47.50 | 48 | 47.45 | 600 | 2,400 | -0.1 |
| 26/11/2025 |
47.45
|
39,000 | 47.30 | 47.50 | 47.15 | 100 | 4,700 | -0.2 |
| 25/11/2025 |
47.10
|
135,900 | 47.50 | 48 | 47.10 | 2,600 | 34,300 | -1.5 |
| 24/11/2025 |
47.85
|
28,600 | 48.50 | 48.60 | 47.70 | 0 | 3,400 | -0.2 |
| 21/11/2025 |
48
|
106,700 | 48.25 | 48.30 | 47.60 | 6,300 | 57,800 | -2.5 |
| 20/11/2025 |
48.25
|
61,600 | 48.35 | 49 | 48.10 | 500 | 2,400 | -0.1 |
| 19/11/2025 |
48.35
|
202,200 | 48.20 | 48.50 | 47.70 | 4,200 | 10,300 | -0.3 |
| 18/11/2025 |
47.65
|
49,400 | 47.10 | 47.70 | 47.10 | 5,000 | 4,000 | 0.0 |
| 17/11/2025 |
47.10
|
67,700 | 47.30 | 47.30 | 47 | 5,800 | 41,100 | -1.7 |
| 14/11/2025 |
47.30
|
149,000 | 47 | 47.30 | 46.80 | 8,300 | 70,800 | -2.9 |
| 13/11/2025 |
46.95
|
99,900 | 47.20 | 47.40 | 46.95 | 9,800 | 40,300 | -1.4 |
| 12/11/2025 |
47.05
|
33,400 | 47.35 | 47.35 | 46.80 | 1,500 | 400 | 0.1 |
| 11/11/2025 |
46.85
|
51,400 | 46.80 | 47.15 | 46.80 | 0 | 4,300 | -0.2 |
| 10/11/2025 |
46.80
|
105,600 | 47.40 | 47.40 | 46.60 | 0 | 18,900 | -0.9 |
| 07/11/2025 |
47
|
116,200 | 47 | 47.50 | 46.90 | 4,000 | 34,200 | -1.4 |
| 06/11/2025 |
47.05
|
123,600 | 47.10 | 47.60 | 46.90 | 0 | 13,000 | -0.6 |
| 05/11/2025 |
47.05
|
107,700 | 47.40 | 48.05 | 46.80 | 16,000 | 17,800 | -0.1 |
| 04/11/2025 |
47.40
|
366,500 | 48.10 | 48.30 | 45.10 | 20,000 | 41,000 | -1.0 |
| 03/11/2025 |
48.15
|
126,000 | 49.80 | 49.80 | 48.15 | 7,100 | 9,200 | -0.1 |
| 31/10/2025 |
49
|
99,100 | 49.70 | 49.85 | 49 | 2,800 | 2,900 | -0.0 |
| 30/10/2025 |
49.40
|
35,700 | 50 | 50 | 49.20 | 2,800 | 9,100 | -0.3 |
| 29/10/2025 |
49.90
|
542,800 | 48.90 | 50.50 | 48.80 | 54,200 | 83,900 | -1.5 |
| 28/10/2025 |
48.10
|
93,200 | 48.30 | 48.30 | 47.60 | 300 | 13,000 | -0.6 |
| 27/10/2025 |
47.95
|
73,400 | 48.05 | 48.45 | 47.70 | 6,800 | 23,200 | -0.8 |
| 24/10/2025 |
48
|
51,300 | 47.75 | 48 | 47.20 | 1,700 | 18,400 | -0.8 |
| 23/10/2025 |
47.80
|
52,400 | 47.50 | 48 | 47.25 | 800 | 7,300 | -0.3 |
| 22/10/2025 |
47.55
|
36,800 | 47.50 | 48.10 | 47.40 | 1,400 | 10,300 | -0.4 |
| 21/10/2025 |
47.75
|
175,000 | 47.55 | 48.70 | 47 | 400 | 11,700 | -0.5 |
| 20/10/2025 |
47.05
|
146,900 | 48.15 | 48.45 | 47.05 | 3,500 | 22,700 | -0.9 |
| 17/10/2025 |
48.15
|
54,500 | 48.05 | 49.20 | 48.05 | 300 | 27,600 | -1.3 |
| 16/10/2025 |
48.20
|
109,000 | 48 | 48.35 | 47.95 | 5,400 | 41,100 | -1.7 |
| 15/10/2025 |
48.10
|
196,200 | 48.80 | 49.05 | 47.95 | 1,000 | 102,600 | -4.9 |
| 14/10/2025 |
48.80
|
299,300 | 49.40 | 49.80 | 48.80 | 26,700 | 154,300 | -6.3 |
| 13/10/2025 |
49.40
|
90,300 | 48.85 | 49.75 | 48.80 | 8,700 | 29,200 | -1.0 |
| 10/10/2025 |
49.40
|
194,800 | 48.75 | 50.20 | 48.75 | 18,900 | 45,400 | -1.3 |
| 09/10/2025 |
48.70
|
86,100 | 49.05 | 49.15 | 48.65 | 0 | 0 | 0 |
| 08/10/2025 |
49
|
44,400 | 49.30 | 49.30 | 48.50 | 800 | 6,200 | -0.3 |
| 07/10/2025 |
49.15
|
128,000 | 49.05 | 49.50 | 48.50 | 2,000 | 57,300 | -2.7 |
| 06/10/2025 |
48.85
|
67,200 | 49.80 | 49.80 | 48.75 | 1,600 | 34,300 | -1.6 |
| 03/10/2025 |
48.85
|
140,100 | 48.50 | 49.30 | 48 | 23,000 | 25,000 | -0.1 |
| 02/10/2025 |
48.35
|
185,400 | 48.40 | 49 | 48.20 | 18,500 | 84,300 | -3.2 |
| 01/10/2025 |
48.40
|
102,900 | 48.70 | 48.70 | 48.40 | 0 | 58,700 | -2.8 |
| 30/09/2025 |
48.50
|
66,300 | 48.80 | 49 | 48.25 | 400 | 24,600 | -1.2 |
| 29/09/2025 |
48.50
|
84,100 | 49 | 49.10 | 48 | 7,500 | 15,900 | -0.4 |
| 26/09/2025 |
48.80
|
107,300 | 49.50 | 49.75 | 48.70 | 26,200 | 2,900 | 1.1 |
| 25/09/2025 |
49.20
|
111,400 | 50.50 | 50.60 | 49.10 | 11,800 | 39,000 | -1.3 |
| 24/09/2025 |
50.20
|
539,100 | 48.60 | 50.20 | 48.50 | 161,100 | 62,000 | 4.9 |
| 23/09/2025 |
48.45
|
447,300 | 48.45 | 48.60 | 48.10 | 1,300 | 100,100 | -4.8 |
| 22/09/2025 |
48.45
|
464,700 | 48.60 | 48.75 | 48.15 | 0 | 172,100 | -8.3 |
| 19/09/2025 |
48.50
|
152,300 | 48.85 | 48.85 | 48.35 | 5,500 | 78,800 | -3.6 |
| 18/09/2025 |
48.50
|
428,000 | 48.05 | 48.85 | 48.05 | 64,200 | 146,700 | -4.0 |
| 17/09/2025 |
47.95
|
243,000 | 48 | 48.30 | 47.90 | 7,400 | 172,500 | -7.9 |
| 16/09/2025 |
48
|
369,600 | 48.40 | 48.40 | 47.80 | 22,400 | 194,000 | -8.2 |
| 15/09/2025 |
48.10
|
198,600 | 47.60 | 48.30 | 47.55 | 5,300 | 91,700 | -4.1 |
| 12/09/2025 |
47.40
|
476,700 | 46.75 | 47.90 | 46.55 | 98,700 | 180,300 | -3.8 |
| 11/09/2025 |
46.75
|
120,000 | 46.70 | 46.80 | 46.50 | 2,900 | 47,000 | -2.1 |
| 10/09/2025 |
46.70
|
106,200 | 47.20 | 47.20 | 46.65 | 1,100 | 39,500 | -1.8 |
| 09/09/2025 |
46.70
|
121,100 | 47.10 | 47.20 | 46.70 | 600 | 41,700 | -1.9 |
| 08/09/2025 |
47
|
138,700 | 47.95 | 47.95 | 47 | 2,100 | 52,400 | -2.4 |
| 05/09/2025 |
47.30
|
161,500 | 47.35 | 47.85 | 47.20 | 5,400 | 75,900 | -3.3 |
| 04/09/2025 |
47.20
|
139,100 | 47.40 | 47.50 | 47.20 | 6,400 | 46,100 | -1.9 |
| 03/09/2025 |
47.25
|
164,100 | 47.50 | 47.70 | 47.10 | 1,900 | 51,900 | -2.4 |
| 29/08/2025 |
47.20
|
129,500 | 47.05 | 47.40 | 47.05 | 600 | 49,200 | -2.3 |
| 28/08/2025 |
47.30
|
78,100 | 48.10 | 48.35 | 47.20 | 615 | 26,100 | 0 |
| 27/08/2025 |
47.55
|
70,200 | 48 | 48 | 47.50 | 100 | 43,200 | -2.0 |
| 26/08/2025 |
47
|
68,900 | 46.85 | 47.30 | 46.80 | 800 | 37,700 | -1.7 |
| 25/08/2025 |
46.85
|
153,400 | 47.80 | 47.80 | 46.80 | 1,900 | 59,500 | -2.7 |
| 22/08/2025 |
47.65
|
247,100 | 48.10 | 48.45 | 47.50 | 52,100 | 125,800 | -3.5 |
| 21/08/2025 |
48.40
|
151,600 | 48.30 | 48.60 | 48.10 | 400 | 19,000 | -0.9 |
| 20/08/2025 |
48
|
241,100 | 49.45 | 49.70 | 47.95 | 27,100 | 101,300 | -3.6 |
| 19/08/2025 |
49.30
|
131,200 | 48.85 | 49.90 | 48.85 | 48,100 | 1,100 | 2.3 |
| 18/08/2025 |
48.85
|
282,300 | 49.50 | 49.80 | 48.85 | 21,200 | 15,400 | 0.3 |
| 15/08/2025 |
49.15
|
172,100 | 49.05 | 49.30 | 48.85 | 1,100 | 22,100 | -1.0 |
| 14/08/2025 |
49.05
|
282,900 | 50 | 50 | 49 | 30,900 | 57,300 | -1.3 |
| 13/08/2025 |
49.80
|
236,800 | 49.10 | 50.60 | 49.10 | 44,500 | 16,800 | 1.4 |
| 12/08/2025 |
49
|
262,700 | 49.65 | 50.30 | 49 | 32,600 | 13,600 | 0.9 |
| 11/08/2025 |
49.40
|
157,000 | 49.25 | 49.90 | 49.10 | 53,500 | 0 | 2.6 |
| 08/08/2025 |
49.70
|
137,200 | 49.75 | 50 | 49 | 24,500 | 3,200 | 1.0 |
| 07/08/2025 |
49.75
|
175,800 | 48.90 | 50.40 | 48.90 | 56,300 | 7,500 | 2.4 |
| 06/08/2025 |
49
|
211,100 | 48.70 | 49.40 | 48.65 | 27,100 | 100 | 1.3 |
| 05/08/2025 |
48.95
|
403,100 | 50.80 | 51 | 48.90 | 103,700 | 63,300 | 2.0 |
| 04/08/2025 |
50.70
|
302,500 | 49.50 | 51.90 | 49.20 | 29,500 | 2,800 | 1.3 |
| 01/08/2025 |
49.30
|
250,300 | 50 | 50 | 48.90 | 63,100 | 15,300 | 2.3 |
| 31/07/2025 |
49.50
|
663,200 | 47.65 | 50.20 | 47.65 | 128,900 | 35,300 | 4.6 |
| 30/07/2025 |
47.65
|
203,000 | 47.75 | 48 | 47 | 7,400 | 45,100 | -1.8 |
| 29/07/2025 |
47.35
|
283,100 | 47.40 | 47.70 | 46.75 | 45,300 | 34,300 | 0.5 |
| 28/07/2025 |
47.45
|
182,300 | 47.25 | 47.60 | 46.80 | 23,900 | 13,700 | 0.5 |
| 25/07/2025 |
47
|
187,700 | 46.80 | 47.15 | 46.70 | 14,000 | 67,600 | -2.5 |
| 24/07/2025 |
46.80
|
372,800 | 47.50 | 47.50 | 46.70 | 5,400 | 304,700 | -14.0 |
| 23/07/2025 |
47.10
|
336,600 | 47.60 | 47.60 | 47.10 | 44,700 | 257,100 | -10.0 |
| 22/07/2025 |
47.55
|
403,700 | 47.60 | 47.95 | 47 | 32,400 | 269,600 | -11.2 |
| 21/07/2025 |
47.55
|
322,000 | 47.40 | 47.80 | 47.40 | 29,100 | 250,200 | -10.5 |
| 18/07/2025 |
47.35
|
281,000 | 47.60 | 47.65 | 47.20 | 40,800 | 187,500 | -6.9 |
| 17/07/2025 |
47.55
|
301,800 | 48 | 48.15 | 47.40 | 7,000 | 186,000 | -8.5 |
| 16/07/2025 |
48
|
138,700 | 48.20 | 48.20 | 47.70 | 300 | 98,900 | -4.7 |