| 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) |
-3.35 | -9.33% | 21,520,300 | -393,000 | -13.8 |
32.20
35.90
33
|
|
2 tháng
(2025-10-06) |
-4.55 | -12.26% | 65,272,100 | -499,700 | -19.0 |
31.95
37.10
33
|
|
3 tháng
(2025-09-05) |
-6.30 | -16.22% | 108,005,900 | -666,800 | -27.2 |
31.95
38.85
33
|
|
6 tháng
(2025-06-09) |
-3.30 | -9.21% | 477,406,400 | -6,865,436 | -298.2 |
31.95
44.10
33
|
|
12 tháng
(2024-12-09) |
-6.94 | -17.58% | 826,653,100 | -14,335,739 | -592.4 |
31.86
46.40
33
|
|
24 tháng
(2023-12-15) |
5.53 | 20.48% | 1,332,768,900 | -7,524,056 | -239.6 |
27.02
46.40
33
|
|
36 tháng
(2022-12-20) |
21.43 | 192.68% | 1,794,959,500 | -583,803 | 15.3 |
9.79
46.40
33
|
|
60 tháng
(2020-12-30) |
26.31 | 421.41% | 2,177,692,300 | 5,027,251 | 361.1 |
5.85
46.40
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
32.45
|
639,800 | 33.10 | 33.30 | 32.45 | 0 | 45,919 | 0 |
| 04/12/2025 |
33
|
801,100 | 32.80 | 33.20 | 32.80 | 55,500 | 23,100 | 1.1 |
| 03/12/2025 |
32.55
|
595,800 | 32.45 | 33 | 32.30 | 104,500 | 3,000 | 3.3 |
| 02/12/2025 |
32.30
|
778,600 | 32.60 | 32.60 | 31.75 | 22,100 | 10,400 | 0.4 |
| 01/12/2025 |
32.20
|
484,500 | 32.50 | 32.60 | 32.05 | 27,500 | 16,800 | 0.3 |
| 28/11/2025 |
32.40
|
646,800 | 32.70 | 32.95 | 32.40 | 1,100 | 31,400 | -1.0 |
| 27/11/2025 |
32.75
|
442,800 | 33.30 | 33.30 | 32.75 | 500 | 48,700 | -1.6 |
| 26/11/2025 |
33.05
|
625,900 | 32.20 | 33.35 | 32.20 | 14,900 | 10,000 | 0.2 |
| 25/11/2025 |
32.20
|
1,058,800 | 33.10 | 33.40 | 32.20 | 35,900 | 40,400 | -0.2 |
| 24/11/2025 |
33.05
|
672,200 | 33.10 | 33.50 | 33.05 | 55,800 | 24,100 | 1.1 |
| 21/11/2025 |
33.20
|
838,400 | 33.50 | 33.50 | 33 | 12,100 | 114,500 | -3.4 |
| 20/11/2025 |
33.65
|
564,400 | 33.80 | 34.25 | 33.55 | 1,000 | 49,700 | -1.6 |
| 19/11/2025 |
33.90
|
902,300 | 34.40 | 34.60 | 33.60 | 25,600 | 52,100 | -0.9 |
| 18/11/2025 |
34.40
|
1,365,100 | 34.15 | 34.95 | 34.15 | 128,000 | 82,200 | 1.5 |
| 17/11/2025 |
34.10
|
767,000 | 33.80 | 34.25 | 33.80 | 33,600 | 12,700 | 0.7 |
| 14/11/2025 |
33.70
|
752,100 | 33.40 | 33.85 | 33.40 | 42,300 | 18,800 | 0.8 |
| 13/11/2025 |
33.60
|
909,700 | 33.95 | 34.15 | 33.60 | 45,100 | 140,300 | -3.2 |
| 12/11/2025 |
33.85
|
774,200 | 33.80 | 33.95 | 33.50 | 3,500 | 92,700 | -3.0 |
| 11/11/2025 |
33.45
|
643,300 | 33.45 | 33.55 | 32.85 | 4,500 | 15,500 | -0.4 |
| 10/11/2025 |
32.95
|
1,142,700 | 32.75 | 34.05 | 32.75 | 107,200 | 73,500 | 1.1 |
| 07/11/2025 |
33.20
|
1,703,900 | 34.60 | 34.90 | 33.15 | 185,300 | 264,400 | -2.8 |
| 06/11/2025 |
34.60
|
1,067,700 | 35 | 35.30 | 34.60 | 22,000 | 177,600 | -5.4 |
| 05/11/2025 |
35
|
1,013,200 | 35.30 | 35.65 | 35 | 12,300 | 137,700 | -4.4 |
| 04/11/2025 |
35.90
|
3,770,900 | 33.80 | 36.50 | 32.80 | 345,300 | 206,600 | 4.8 |
| 03/11/2025 |
34.30
|
2,060,000 | 35 | 35.55 | 34.30 | 179,800 | 40,200 | 4.8 |
| 31/10/2025 |
35
|
2,842,800 | 35.40 | 36.15 | 35 | 122,600 | 495,200 | -13.4 |
| 30/10/2025 |
35.35
|
2,026,700 | 35.10 | 35.45 | 34.75 | 205,000 | 237,300 | -1.2 |
| 29/10/2025 |
34.75
|
1,726,200 | 35.30 | 35.55 | 34.75 | 40,300 | 73,700 | -1.2 |
| 28/10/2025 |
35.40
|
1,993,900 | 34.70 | 35.50 | 34.55 | 50,900 | 26,100 | 0.9 |
| 27/10/2025 |
34.45
|
4,970,700 | 33.40 | 35.05 | 33.15 | 643,000 | 74,200 | 19.0 |
| 24/10/2025 |
32.80
|
1,129,400 | 33.15 | 33.15 | 32.20 | 90,000 | 162,400 | -2.4 |
| 23/10/2025 |
33.10
|
874,500 | 34 | 34 | 33.10 | 0 | 94,200 | -3.2 |
| 22/10/2025 |
34
|
1,243,900 | 33.75 | 34.10 | 32.80 | 27,200 | 118,600 | -3.1 |
| 21/10/2025 |
33.45
|
3,162,800 | 31.95 | 33.75 | 30.70 | 241,300 | 272,700 | -1.2 |
| 20/10/2025 |
31.95
|
2,441,500 | 34.05 | 34.55 | 31.95 | 91,600 | 123,400 | -1.1 |
| 17/10/2025 |
34.35
|
2,036,000 | 34.65 | 35.20 | 34.35 | 118,600 | 193,600 | -2.6 |
| 16/10/2025 |
34.40
|
1,972,900 | 34.75 | 34.80 | 34.35 | 281,900 | 74,500 | 7.2 |
| 15/10/2025 |
34.75
|
2,128,400 | 35.30 | 35.40 | 34.60 | 75,200 | 92,100 | -0.6 |
| 14/10/2025 |
35.30
|
2,677,000 | 35.80 | 36.30 | 35.10 | 205,400 | 61,500 | 5.2 |
| 13/10/2025 |
35.55
|
1,734,800 | 35.90 | 35.90 | 35.30 | 66,500 | 172,200 | -3.8 |
| 10/10/2025 |
36.05
|
1,297,300 | 36.05 | 36.40 | 35.90 | 44,500 | 43,600 | 0.0 |
| 09/10/2025 |
35.85
|
1,132,900 | 36.05 | 36.35 | 35.75 | 0 | 0 | 0 |
| 08/10/2025 |
36.10
|
1,497,300 | 36.95 | 36.95 | 36 | 134,400 | 273,700 | -5.1 |
| 07/10/2025 |
36.10
|
1,738,700 | 37.45 | 37.45 | 36 | 2,500 | 45,800 | -1.6 |
| 06/10/2025 |
37.10
|
3,064,100 | 35.30 | 37.15 | 35.20 | 85,600 | 138,000 | -2.0 |
| 03/10/2025 |
35
|
2,588,800 | 34.60 | 35.45 | 33.75 | 581,800 | 43,800 | 18.3 |
| 02/10/2025 |
34.60
|
1,566,800 | 35.30 | 35.55 | 34.50 | 17,300 | 29,300 | -0.4 |
| 01/10/2025 |
35.30
|
2,109,100 | 35.95 | 36 | 35.20 | 81,600 | 91,300 | -0.4 |
| 30/09/2025 |
35.95
|
1,777,700 | 36.35 | 36.65 | 35.30 | 40,400 | 29,400 | 0.4 |
| 29/09/2025 |
36.25
|
1,176,900 | 36.60 | 36.85 | 36.20 | 700 | 104,400 | -3.8 |
| 26/09/2025 |
36.55
|
1,117,100 | 36.55 | 37.35 | 36.50 | 17,900 | 32,800 | -0.6 |
| 25/09/2025 |
36.70
|
977,100 | 37.20 | 37.20 | 36.70 | 5,900 | 31,600 | -1.0 |
| 24/09/2025 |
36.95
|
1,165,700 | 36.40 | 36.95 | 36.05 | 37,900 | 94,600 | -2.1 |
| 23/09/2025 |
36.40
|
736,000 | 36.60 | 36.80 | 36.35 | 131,000 | 42,700 | 3.2 |
| 22/09/2025 |
36.20
|
1,759,000 | 37.20 | 37.40 | 36.20 | 1,400 | 58,500 | -2.1 |
| 19/09/2025 |
37.10
|
1,350,800 | 37.75 | 37.80 | 37.10 | 131,800 | 277,100 | -5.3 |
| 18/09/2025 |
37.40
|
1,386,200 | 37.85 | 38.10 | 37.20 | 1,100 | 45,200 | -1.7 |
| 17/09/2025 |
37.80
|
2,420,800 | 37.80 | 38.60 | 37.65 | 83,900 | 9,500 | 2.8 |
| 16/09/2025 |
37.65
|
1,996,500 | 38.30 | 38.70 | 37.60 | 5,100 | 94,800 | -3.4 |
| 15/09/2025 |
37.90
|
1,819,300 | 37.80 | 38 | 37.55 | 46,500 | 28,700 | 0.7 |
| 12/09/2025 |
37.30
|
1,715,100 | 37.30 | 37.55 | 37.25 | 8,500 | 69,900 | -2.3 |
| 11/09/2025 |
37.15
|
3,400,800 | 37.65 | 37.65 | 36.05 | 67,000 | 43,300 | 0.8 |
| 10/09/2025 |
37.65
|
1,905,800 | 38.25 | 38.25 | 37.15 | 900 | 129,300 | -4.9 |
| 09/09/2025 |
37.80
|
2,746,000 | 37.50 | 37.80 | 37.10 | 41,700 | 153,400 | -4.2 |
| 08/09/2025 |
37.50
|
4,231,200 | 38.60 | 39.10 | 37.50 | 11,600 | 32,900 | -0.8 |
| 05/09/2025 |
38.85
|
4,787,100 | 40.40 | 40.80 | 38.50 | 101,200 | 139,800 | -1.6 |
| 04/09/2025 |
40.05
|
3,157,500 | 40.35 | 40.40 | 39.85 | 127,100 | 52,000 | 3.0 |
| 03/09/2025 |
40.10
|
2,958,400 | 40.30 | 40.50 | 39.70 | 100 | 33,100 | -1.3 |
| 29/08/2025 |
40.05
|
6,224,100 | 39.50 | 41.20 | 39.45 | 110,000 | 83,300 | 1.0 |
| 28/08/2025 |
39.30
|
2,709,900 | 38.80 | 39.35 | 38.75 | 23,400 | 53,300 | 0 |
| 27/08/2025 |
38.75
|
3,184,500 | 39.05 | 39.60 | 38.35 | 11,400 | 80,200 | -2.7 |
| 26/08/2025 |
38.70
|
3,909,700 | 37.05 | 38.95 | 37.05 | 82,100 | 92,700 | -0.3 |
| 25/08/2025 |
37.10
|
3,744,300 | 38.50 | 38.90 | 37.10 | 19,300 | 34,500 | -0.6 |
| 22/08/2025 |
38
|
6,860,800 | 40 | 40.05 | 37.80 | 83,000 | 84,800 | -0.2 |
| 21/08/2025 |
40.35
|
5,138,800 | 40.60 | 41.30 | 40.25 | 65,800 | 233,400 | -6.8 |
| 20/08/2025 |
40.20
|
6,767,000 | 40.90 | 41.60 | 39 | 5,800 | 129,600 | -5.1 |
| 19/08/2025 |
40.80
|
7,358,900 | 40.70 | 41.40 | 40.40 | 48,300 | 326,700 | -11.4 |
| 18/08/2025 |
40.60
|
5,162,800 | 41.20 | 41.60 | 40.55 | 2,900 | 276,800 | -11.2 |
| 15/08/2025 |
41.20
|
9,416,700 | 42.90 | 42.90 | 40.85 | 226,800 | 348,200 | -5.4 |
| 14/08/2025 |
42.55
|
10,692,000 | 42.95 | 44.45 | 42.45 | 386,300 | 1,016,500 | -27.1 |
| 13/08/2025 |
42.45
|
12,271,400 | 41.80 | 42.60 | 40.80 | 251,400 | 685,900 | -18.1 |
| 12/08/2025 |
41.60
|
7,668,500 | 41.90 | 42.95 | 41.35 | 316,500 | 1,357,500 | -43.5 |
| 11/08/2025 |
41.80
|
7,643,800 | 42 | 42.55 | 41.45 | 483,500 | 1,555,700 | -44.6 |
| 08/08/2025 |
41.80
|
7,502,900 | 43 | 43.55 | 41.40 | 117,400 | 410,900 | -12.6 |
| 07/08/2025 |
42.80
|
8,720,300 | 41.85 | 43.50 | 41.60 | 305,000 | 51,500 | 10.7 |
| 06/08/2025 |
41.30
|
3,941,500 | 41.35 | 41.35 | 40.75 | 26,500 | 47,500 | -0.9 |
| 05/08/2025 |
40.75
|
10,941,900 | 41.60 | 42.90 | 38.30 | 428,400 | 431,400 | -0.4 |
| 04/08/2025 |
41.15
|
3,225,900 | 40.80 | 41.20 | 40.35 | 22,800 | 218,600 | -8.0 |
| 01/08/2025 |
40.85
|
4,071,300 | 40.60 | 42.05 | 40.10 | 17,200 | 303,500 | -11.7 |
| 31/07/2025 |
41
|
5,620,000 | 41.15 | 41.50 | 39.90 | 64,400 | 184,200 | -4.9 |
| 30/07/2025 |
40.85
|
7,531,500 | 41.10 | 41.70 | 39.90 | 523,500 | 1,105,800 | -24.2 |
| 29/07/2025 |
41.05
|
12,863,400 | 45.10 | 45.10 | 41.05 | 293,200 | 221,200 | 2.7 |
| 28/07/2025 |
44.10
|
9,578,100 | 42.90 | 44.50 | 42.80 | 106,800 | 520,400 | -18.1 |
| 25/07/2025 |
41.80
|
10,113,200 | 40.75 | 42.40 | 40.60 | 1,112,000 | 684,500 | 17.4 |
| 24/07/2025 |
40.50
|
5,562,900 | 41.30 | 41.35 | 40.20 | 182,200 | 1,254,300 | -43.6 |
| 23/07/2025 |
41.05
|
7,994,200 | 41 | 41.95 | 40.65 | 382,300 | 73,200 | 12.7 |
| 22/07/2025 |
40.70
|
5,181,600 | 39.90 | 41 | 39.65 | 279,200 | 600 | 11.1 |
| 21/07/2025 |
40
|
8,279,500 | 41.10 | 41.40 | 40 | 56,400 | 65,300 | -0.4 |
| 18/07/2025 |
41.10
|
7,398,200 | 40.95 | 42.15 | 40.90 | 44,300 | 127,500 | -3.5 |
| 17/07/2025 |
41.15
|
5,613,600 | 41.80 | 42.30 | 41 | 400 | 192,400 | -8.0 |
| 16/07/2025 |
41.55
|
8,081,700 | 41.15 | 42.05 | 40.75 | 70,700 | 410,600 | -14.1 |