| 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) |
5.85 | 16.64% | 23,103,300 | -23,400 | -0.8 |
33.70
41.50
41.50
|
|
2 tháng
(2025-10-06) |
11.05 | 36.89% | 47,970,900 | -26,300 | -0.9 |
27.45
41.50
41.50
|
|
3 tháng
(2025-09-05) |
17 | 70.83% | 62,890,300 | -26,300 | -0.9 |
24
41.50
41.50
|
|
6 tháng
(2025-06-09) |
14.20 | 52.99% | 103,460,600 | -35,600 | -1.1 |
20.85
41.50
41.50
|
|
12 tháng
(2024-12-09) |
13.60 | 49.64% | 161,445,600 | -62,700 | -1.7 |
19.85
41.50
41.50
|
|
24 tháng
(2023-12-15) |
18.65 | 83.45% | 233,586,600 | -183,419 | -4.7 |
19.85
41.50
41.50
|
|
36 tháng
(2022-12-20) |
17.70 | 75.97% | 258,365,000 | -207,889 | -5.4 |
19.85
41.50
41.50
|
|
60 tháng
(2020-12-30) |
15.50 | 60.78% | 364,662,170 | -628,161 | -28.1 |
19.85
53
41.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
41
|
616,400 | 41 | 41.40 | 39.20 | 0 | 0 | 0 |
| 04/12/2025 |
41.50
|
1,647,700 | 40.80 | 42.50 | 39.90 | 0 | 0 | 0 |
| 03/12/2025 |
41
|
2,058,800 | 38.90 | 41.60 | 38.50 | 0 | 0 | 0 |
| 02/12/2025 |
38.90
|
1,247,600 | 37.30 | 40 | 37.30 | 0 | 0 | 0 |
| 01/12/2025 |
38.60
|
1,080,800 | 38.60 | 38.60 | 36.70 | 0 | 0 | 0 |
| 28/11/2025 |
38.60
|
839,400 | 38.50 | 38.60 | 36 | 0 | 0 | 0 |
| 27/11/2025 |
38.50
|
2,132,200 | 36.50 | 38.75 | 36.50 | 0 | 0 | 0 |
| 26/11/2025 |
36.25
|
1,606,600 | 33.90 | 36.25 | 33.90 | 0 | 0 | 0 |
| 25/11/2025 |
33.90
|
365,900 | 33.90 | 34.20 | 33.20 | 0 | 0 | 0 |
| 24/11/2025 |
34.10
|
515,400 | 33.50 | 34.35 | 33.20 | 0 | 0 | 0 |
| 21/11/2025 |
33.70
|
461,300 | 33.80 | 34.60 | 33.25 | 0 | 0 | 0 |
| 20/11/2025 |
33.85
|
526,600 | 33.80 | 33.90 | 33.25 | 0 | 0 | 0 |
| 19/11/2025 |
33.85
|
588,900 | 33.80 | 34.40 | 33.20 | 0 | 1,000 | -0.0 |
| 18/11/2025 |
34
|
535,400 | 34 | 34.30 | 33.55 | 0 | 0 | 0 |
| 17/11/2025 |
34.50
|
757,200 | 36.50 | 36.50 | 33.80 | 0 | 0 | 0 |
| 14/11/2025 |
36
|
1,093,200 | 36.80 | 36.80 | 34.45 | 0 | 0 | 0 |
| 13/11/2025 |
37
|
1,064,200 | 37.05 | 37.35 | 36 | 0 | 2,400 | -0.1 |
| 12/11/2025 |
37.05
|
2,613,700 | 35.20 | 37.20 | 34.30 | 0 | 0 | 0 |
| 11/11/2025 |
34.80
|
638,600 | 34.70 | 34.80 | 34 | 0 | 0 | 0 |
| 10/11/2025 |
34.70
|
598,200 | 35.50 | 35.50 | 33.90 | 0 | 20,000 | -0.7 |
| 07/11/2025 |
34.50
|
834,200 | 34.20 | 34.85 | 33.40 | 0 | 0 | 0 |
| 06/11/2025 |
34.25
|
812,500 | 34 | 34.25 | 33 | 0 | 0 | 0 |
| 05/11/2025 |
34.50
|
901,900 | 36 | 36 | 32.95 | 0 | 0 | 0 |
| 04/11/2025 |
35.15
|
1,830,700 | 35.50 | 35.50 | 32.65 | 0 | 0 | 0 |
| 03/11/2025 |
35.10
|
2,706,100 | 34 | 35.25 | 33 | 0 | 400 | -0.0 |
| 31/10/2025 |
32.95
|
2,763,800 | 30.50 | 32.95 | 30.30 | 0 | 2,500 | -0.1 |
| 30/10/2025 |
30.80
|
303,700 | 29.90 | 30.90 | 29.90 | 0 | 0 | 0 |
| 29/10/2025 |
30.95
|
666,300 | 31.50 | 31.50 | 30.25 | 0 | 0 | 0 |
| 28/10/2025 |
31
|
789,100 | 30 | 31.20 | 29.40 | 0 | 0 | 0 |
| 27/10/2025 |
31
|
834,800 | 31 | 31.45 | 30.05 | 0 | 0 | 0 |
| 24/10/2025 |
31
|
1,254,800 | 31.80 | 31.80 | 29.50 | 0 | 0 | 0 |
| 23/10/2025 |
31.10
|
1,065,800 | 32 | 32 | 30.30 | 0 | 0 | 0 |
| 22/10/2025 |
31
|
1,230,900 | 29.45 | 31 | 28.80 | 0 | 0 | 0 |
| 21/10/2025 |
29
|
1,671,200 | 26 | 29.35 | 26 | 0 | 0 | 0 |
| 20/10/2025 |
27.45
|
780,400 | 29.40 | 29.50 | 27.45 | 0 | 0 | 0 |
| 17/10/2025 |
29.50
|
667,300 | 29.90 | 30 | 29.20 | 0 | 0 | 0 |
| 16/10/2025 |
29.60
|
819,800 | 30 | 30 | 29.30 | 0 | 0 | 0 |
| 15/10/2025 |
29.80
|
769,000 | 30.20 | 30.50 | 29.20 | 0 | 0 | 0 |
| 14/10/2025 |
29.80
|
1,485,600 | 30 | 31 | 29.40 | 0 | 0 | 0 |
| 13/10/2025 |
29.70
|
600,100 | 29.40 | 29.70 | 29 | 0 | 0 | 0 |
| 10/10/2025 |
29.50
|
797,300 | 29.80 | 29.80 | 29.20 | 0 | 0 | 0 |
| 09/10/2025 |
29.80
|
695,000 | 30.40 | 30.40 | 29.40 | 0 | 0 | 0 |
| 08/10/2025 |
30.40
|
1,409,200 | 31 | 31.50 | 29.60 | 0 | 0 | 0 |
| 07/10/2025 |
30.20
|
1,387,400 | 30 | 31 | 29.40 | 0 | 0 | 0 |
| 06/10/2025 |
29.95
|
2,170,000 | 28 | 29.95 | 27.70 | 0 | 0 | 0 |
| 03/10/2025 |
28
|
858,000 | 27.80 | 28 | 27.40 | 0 | 0 | 0 |
| 02/10/2025 |
27.80
|
587,000 | 28.50 | 28.50 | 27.80 | 0 | 0 | 0 |
| 01/10/2025 |
28.50
|
511,800 | 28.50 | 28.60 | 28.30 | 0 | 0 | 0 |
| 30/09/2025 |
28.65
|
666,800 | 28.55 | 28.90 | 28.30 | 0 | 0 | 0 |
| 29/09/2025 |
28.55
|
345,500 | 28.50 | 28.80 | 28.30 | 0 | 0 | 0 |
| 26/09/2025 |
28.50
|
676,500 | 28.80 | 28.80 | 28 | 0 | 0 | 0 |
| 25/09/2025 |
28.90
|
555,100 | 28.80 | 28.95 | 28.50 | 0 | 0 | 0 |
| 24/09/2025 |
28.90
|
701,500 | 28.50 | 29 | 28.10 | 0 | 0 | 0 |
| 23/09/2025 |
28.50
|
575,000 | 28.90 | 28.90 | 28.10 | 0 | 0 | 0 |
| 22/09/2025 |
29
|
790,900 | 29 | 29 | 28 | 0 | 0 | 0 |
| 19/09/2025 |
28.80
|
1,549,400 | 27.90 | 28.90 | 27.20 | 0 | 0 | 0 |
| 18/09/2025 |
28
|
863,300 | 28.05 | 28.20 | 26.20 | 0 | 0 | 0 |
| 17/09/2025 |
28
|
873,000 | 26.90 | 28.30 | 26.90 | 0 | 0 | 0 |
| 16/09/2025 |
26.90
|
786,900 | 26.85 | 26.95 | 26.50 | 0 | 0 | 0 |
| 15/09/2025 |
26.90
|
901,800 | 25.60 | 27.10 | 25.60 | 0 | 0 | 0 |
| 12/09/2025 |
25.60
|
127,500 | 25 | 25.60 | 25 | 0 | 0 | 0 |
| 11/09/2025 |
25
|
442,000 | 25 | 25.15 | 23.60 | 0 | 0 | 0 |
| 10/09/2025 |
24.80
|
535,500 | 24.80 | 25.05 | 24.10 | 0 | 0 | 0 |
| 09/09/2025 |
24.80
|
325,300 | 24 | 25 | 23.60 | 0 | 0 | 0 |
| 08/09/2025 |
24
|
485,600 | 24 | 24.15 | 23.50 | 0 | 0 | 0 |
| 05/09/2025 |
24
|
1,761,000 | 22.50 | 24.15 | 22.10 | 0 | 0 | 0 |
| 04/09/2025 |
22.60
|
253,000 | 21.30 | 22.65 | 21.20 | 0 | 0 | 0 |
| 03/09/2025 |
21.20
|
46,700 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
| 29/08/2025 |
21
|
79,700 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
| 28/08/2025 |
21.30
|
49,500 | 21.90 | 21.90 | 20.90 | 0 | 0 | 0 |
| 27/08/2025 |
21.10
|
165,600 | 21.10 | 21.40 | 21.05 | 0 | 0 | 0 |
| 26/08/2025 |
21.15
|
227,400 | 20.90 | 21.45 | 20.90 | 0 | 0 | 0 |
| 25/08/2025 |
20.85
|
1,069,000 | 22.20 | 22.20 | 20.85 | 0 | 0 | 0 |
| 22/08/2025 |
21.65
|
481,000 | 22.20 | 22.20 | 21.50 | 0 | 0 | 0 |
| 21/08/2025 |
21.80
|
331,000 | 21.90 | 22.75 | 21.70 | 0 | 0 | 0 |
| 20/08/2025 |
21.80
|
807,700 | 22 | 22.10 | 21.60 | 0 | 5,000 | -0.1 |
| 19/08/2025 |
22.10
|
123,200 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
| 18/08/2025 |
22
|
325,300 | 22 | 22.30 | 21.60 | 0 | 0 | 0 |
| 15/08/2025 |
22
|
396,200 | 22.30 | 22.30 | 21.80 | 0 | 0 | 0 |
| 14/08/2025 |
20.95
|
1,153,000 | 22.55 | 22.55 | 20.95 | 0 | 0 | 0 |
| 13/08/2025 |
22.40
|
498,700 | 22.70 | 22.70 | 22.25 | 0 | 700 | -0.0 |
| 12/08/2025 |
22.40
|
505,900 | 22.50 | 22.70 | 22.20 | 0 | 0 | 0 |
| 11/08/2025 |
22.40
|
164,300 | 22.20 | 22.50 | 22.05 | 0 | 0 | 0 |
| 08/08/2025 |
22.15
|
235,000 | 22.10 | 22.55 | 21.95 | 0 | 0 | 0 |
| 07/08/2025 |
21.95
|
493,300 | 22.30 | 22.30 | 21.90 | 0 | 0 | 0 |
| 06/08/2025 |
21.90
|
650,900 | 21.95 | 22.10 | 21.90 | 0 | 0 | 0 |
| 05/08/2025 |
21.90
|
269,900 | 22.15 | 22.20 | 21.90 | 0 | 0 | 0 |
| 04/08/2025 |
21.90
|
147,000 | 21.90 | 22.05 | 21.85 | 0 | 800 | -0.0 |
| 01/08/2025 |
21.85
|
200,000 | 22.05 | 22.15 | 21.85 | 0 | 0 | 0 |
| 31/07/2025 |
21.85
|
552,600 | 22.20 | 22.20 | 21.60 | 0 | 2,800 | -0.1 |
| 30/07/2025 |
22
|
993,600 | 21.60 | 22.25 | 21.60 | 0 | 0 | 0 |
| 29/07/2025 |
21.35
|
1,101,800 | 23 | 23 | 21.35 | 0 | 0 | 0 |
| 28/07/2025 |
22.95
|
284,200 | 23.10 | 23.10 | 22.90 | 0 | 0 | 0 |
| 25/07/2025 |
23
|
270,400 | 23.10 | 23.20 | 22.95 | 0 | 0 | 0 |
| 24/07/2025 |
23.05
|
344,800 | 22.40 | 23.15 | 22.40 | 0 | 0 | 0 |
| 23/07/2025 |
22.40
|
195,500 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
| 22/07/2025 |
22.40
|
434,600 | 21.80 | 22.45 | 21.80 | 0 | 0 | 0 |
| 21/07/2025 |
21.40
|
253,000 | 23.10 | 23.10 | 21.40 | 0 | 0 | 0 |
| 18/07/2025 |
23
|
206,300 | 23.10 | 23.20 | 22.90 | 0 | 0 | 0 |
| 17/07/2025 |
23.20
|
416,400 | 23.30 | 23.35 | 23.15 | 0 | 0 | 0 |
| 16/07/2025 |
23.20
|
268,600 | 23.45 | 23.50 | 23.15 | 0 | 0 | 0 |