| 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) |
0.15 | 0.63% | 822,500 | -18,600 | -0.5 |
23.70
24.75
24
|
|
2 tháng
(2025-10-06) |
0.65 | 2.78% | 3,127,200 | 205,900 | 4.8 |
22.85
24.75
24
|
|
3 tháng
(2025-09-05) |
1.15 | 5.02% | 5,690,200 | 394,900 | 9.3 |
22.25
25
24
|
|
6 tháng
(2025-06-09) |
6.40 | 36.26% | 15,789,200 | -301,243 | -7.0 |
17.60
25
24
|
|
12 tháng
(2024-12-09) |
9.33 | 63.37% | 24,500,500 | -1,748,014 | -33.6 |
14.68
25
24
|
|
24 tháng
(2023-12-15) |
10.23 | 73.97% | 29,328,500 | -3,150,686 | -57.0 |
13.58
25
24
|
|
36 tháng
(2022-12-20) |
11.39 | 89.98% | 31,048,700 | -3,570,035 | -63.3 |
12.54
25
24
|
|
60 tháng
(2020-12-30) |
15.28 | 174.30% | 59,555,260 | -1,995,376 | -35.0 |
8.77
25
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
23.90
|
25,900 | 24 | 24.05 | 23.90 | 0 | 5,400 | 0 |
| 04/12/2025 |
24
|
21,400 | 23.95 | 24.15 | 23.95 | 0 | 1,300 | -0.0 |
| 03/12/2025 |
24.05
|
23,100 | 23.70 | 24.25 | 23.70 | 0 | 2,400 | -0.1 |
| 02/12/2025 |
24
|
33,400 | 24.15 | 24.15 | 23.75 | 0 | 1,300 | -0.0 |
| 01/12/2025 |
24.15
|
20,800 | 23.90 | 24.15 | 23.90 | 0 | 1,200 | -0.0 |
| 28/11/2025 |
24
|
27,600 | 24.15 | 24.15 | 23.95 | 0 | 3,000 | -0.1 |
| 27/11/2025 |
24.10
|
12,900 | 24.45 | 24.45 | 24.10 | 0 | 2,200 | -0.1 |
| 26/11/2025 |
24.15
|
25,000 | 24 | 24.20 | 24 | 2,500 | 1,600 | 0.0 |
| 25/11/2025 |
24
|
28,700 | 24.40 | 24.40 | 23.90 | 0 | 3,500 | -0.1 |
| 24/11/2025 |
24.10
|
22,300 | 24.10 | 24.30 | 24.05 | 0 | 200 | -0.0 |
| 21/11/2025 |
24.30
|
54,800 | 24.15 | 24.30 | 23.95 | 0 | 0 | 0 |
| 20/11/2025 |
24.35
|
19,400 | 24.20 | 24.35 | 24.05 | 0 | 0 | 0 |
| 19/11/2025 |
24.35
|
23,400 | 24.45 | 24.55 | 24.35 | 0 | 0 | 0 |
| 18/11/2025 |
24.40
|
28,900 | 24.30 | 24.50 | 24.30 | 1,700 | 5,000 | -0.1 |
| 17/11/2025 |
24.50
|
27,300 | 24.50 | 24.60 | 24.25 | 4,000 | 3,000 | 0.0 |
| 14/11/2025 |
24.50
|
41,400 | 24.90 | 24.90 | 24.35 | 1,000 | 2,900 | -0.0 |
| 13/11/2025 |
24.75
|
69,700 | 24.50 | 25.05 | 24.10 | 600 | 6,700 | -0.2 |
| 12/11/2025 |
24.35
|
36,600 | 24 | 24.45 | 23.80 | 500 | 300 | 0.0 |
| 11/11/2025 |
23.90
|
52,700 | 24.05 | 24.05 | 23.80 | 0 | 100 | -0.0 |
| 10/11/2025 |
24
|
77,000 | 23.95 | 24.20 | 23.80 | 4,400 | 200 | 0.1 |
| 07/11/2025 |
23.85
|
64,500 | 23.70 | 24 | 23.70 | 6,700 | 800 | 0.1 |
| 06/11/2025 |
23.70
|
23,200 | 24 | 24 | 23.50 | 100 | 5,400 | -0.1 |
| 05/11/2025 |
23.80
|
31,600 | 23.85 | 23.85 | 23.60 | 3,900 | 200 | 0.1 |
| 04/11/2025 |
23.90
|
78,200 | 23.50 | 23.95 | 23 | 800 | 4,800 | -0.1 |
| 03/11/2025 |
23.80
|
51,100 | 24.30 | 24.45 | 23.80 | 10,100 | 1,000 | 0.2 |
| 31/10/2025 |
23.90
|
153,300 | 23.70 | 24.80 | 23.50 | 14,200 | 6,200 | 0.2 |
| 30/10/2025 |
23.40
|
38,800 | 23.50 | 23.50 | 23.10 | 8,500 | 0 | 0.2 |
| 29/10/2025 |
23.60
|
57,800 | 23.75 | 23.75 | 23.45 | 28,600 | 0 | 0.7 |
| 28/10/2025 |
23.65
|
123,300 | 23.65 | 23.75 | 23.35 | 42,400 | 100 | 1.0 |
| 27/10/2025 |
23.40
|
60,800 | 23.50 | 23.65 | 23.35 | 23,300 | 0 | 0.5 |
| 24/10/2025 |
23.45
|
112,100 | 23.30 | 23.60 | 23.10 | 49,900 | 5,000 | 1.0 |
| 23/10/2025 |
23.25
|
54,200 | 23.30 | 23.70 | 23.20 | 8,400 | 0 | 0.2 |
| 22/10/2025 |
23.10
|
137,800 | 22.80 | 23.15 | 22.60 | 26,300 | 0 | 0.6 |
| 21/10/2025 |
22.85
|
117,600 | 22.85 | 22.95 | 22.40 | 9,900 | 16,600 | -0.2 |
| 20/10/2025 |
22.85
|
175,600 | 23.80 | 23.80 | 22.70 | 500 | 6,900 | -0.1 |
| 17/10/2025 |
23.80
|
92,900 | 23.90 | 23.95 | 23.35 | 30,200 | 3,900 | 0.6 |
| 16/10/2025 |
23.65
|
228,200 | 24.20 | 24.30 | 23.55 | 2,500 | 12,000 | -0.2 |
| 15/10/2025 |
24.45
|
188,600 | 25.20 | 25.20 | 24.20 | 4,000 | 3,500 | 0.0 |
| 14/10/2025 |
24.50
|
281,900 | 23.60 | 24.90 | 23.30 | 4,100 | 900 | 0.1 |
| 13/10/2025 |
23.55
|
87,400 | 23.25 | 23.70 | 23.10 | 6,500 | 0 | 0.2 |
| 10/10/2025 |
23.75
|
56,300 | 23.40 | 23.95 | 23.40 | 8,100 | 0 | 0.2 |
| 09/10/2025 |
23.40
|
90,000 | 23.35 | 23.55 | 23.35 | 0 | 0 | 0 |
| 08/10/2025 |
23.35
|
39,700 | 23.55 | 23.55 | 23.20 | 2,600 | 4,000 | -0.0 |
| 07/10/2025 |
23.25
|
54,200 | 23.40 | 23.45 | 23.20 | 200 | 0 | 0.0 |
| 06/10/2025 |
23.40
|
103,100 | 23.20 | 23.50 | 23.10 | 4,300 | 0 | 0.1 |
| 03/10/2025 |
23.15
|
48,100 | 23.45 | 23.45 | 23.10 | 800 | 2,900 | -0.0 |
| 02/10/2025 |
23.45
|
40,000 | 23.55 | 23.70 | 23.45 | 3,200 | 12,500 | -0.2 |
| 01/10/2025 |
23.50
|
30,900 | 23.30 | 23.50 | 23.20 | 200 | 800 | -0.0 |
| 30/09/2025 |
23.30
|
50,400 | 23.60 | 23.60 | 23.05 | 1,300 | 400 | 0.0 |
| 29/09/2025 |
23.50
|
97,000 | 23.55 | 23.85 | 23.15 | 7,900 | 8,900 | -0.0 |
| 26/09/2025 |
23.55
|
83,800 | 24 | 24 | 23.50 | 12,400 | 0 | 0.3 |
| 25/09/2025 |
23.85
|
60,800 | 23.35 | 24.35 | 23.35 | 7,500 | 4,600 | 0.1 |
| 24/09/2025 |
23.65
|
87,500 | 23.50 | 23.75 | 23.45 | 6,400 | 10,700 | -0.1 |
| 23/09/2025 |
23.30
|
53,800 | 23.15 | 23.90 | 23.15 | 8,600 | 0 | 0.2 |
| 22/09/2025 |
23.15
|
198,500 | 24 | 24 | 23.10 | 39,800 | 500 | 0.9 |
| 19/09/2025 |
24
|
243,600 | 25.05 | 25.70 | 24 | 33,700 | 1,000 | 0.8 |
| 18/09/2025 |
25
|
345,900 | 24.40 | 25.60 | 23.80 | 128,200 | 26,500 | 2.5 |
| 17/09/2025 |
24.30
|
516,200 | 23 | 24.40 | 22.90 | 12,400 | 69,900 | -1.4 |
| 16/09/2025 |
22.85
|
45,000 | 23 | 23 | 22.80 | 5,500 | 0 | 0.1 |
| 15/09/2025 |
22.80
|
87,500 | 22.25 | 22.85 | 22.25 | 12,400 | 800 | 0.3 |
| 12/09/2025 |
22.25
|
63,500 | 22.45 | 22.45 | 22.20 | 3,100 | 1,100 | 0.0 |
| 11/09/2025 |
22.25
|
57,300 | 22.35 | 22.35 | 21.95 | 6,900 | 4,200 | 0.1 |
| 10/09/2025 |
22.35
|
48,300 | 22.35 | 22.45 | 22.30 | 22,000 | 0 | 0.5 |
| 09/09/2025 |
22.35
|
167,300 | 22.40 | 22.40 | 22 | 23,900 | 30,900 | -0.2 |
| 08/09/2025 |
22.40
|
142,500 | 22.90 | 22.90 | 22.40 | 24,400 | 7,200 | 0.4 |
| 05/09/2025 |
22.90
|
95,100 | 23.35 | 23.35 | 22.90 | 20,000 | 8,700 | 0.3 |
| 04/09/2025 |
23.25
|
149,800 | 22.50 | 23.30 | 22.45 | 34,000 | 21,900 | 0.3 |
| 03/09/2025 |
22.50
|
55,200 | 22.40 | 22.65 | 22.40 | 34,100 | 13,000 | 0.5 |
| 29/08/2025 |
22.40
|
71,000 | 22.55 | 22.55 | 22.35 | 0 | 3,100 | -0.1 |
| 28/08/2025 |
22.55
|
24,500 | 22.55 | 22.55 | 22.40 | 0 | 1,243 | 0 |
| 27/08/2025 |
22.55
|
111,300 | 22.45 | 22.75 | 22.40 | 17,400 | 48,400 | -0.7 |
| 26/08/2025 |
22.45
|
95,000 | 22.50 | 22.55 | 22.10 | 1,600 | 38,400 | -0.8 |
| 25/08/2025 |
22.20
|
57,700 | 22.60 | 22.60 | 22.20 | 0 | 17,700 | -0.4 |
| 22/08/2025 |
22.40
|
130,300 | 22.65 | 22.65 | 22 | 100 | 13,700 | -0.3 |
| 21/08/2025 |
22.80
|
101,900 | 22.55 | 23.15 | 22.30 | 19,500 | 200 | 0.4 |
| 20/08/2025 |
22.60
|
177,900 | 23.05 | 23.05 | 22.40 | 0 | 1,500 | -0.0 |
| 19/08/2025 |
23
|
48,300 | 23 | 23.25 | 22.70 | 1,700 | 0 | 0.0 |
| 18/08/2025 |
22.90
|
96,200 | 22.60 | 23.20 | 22.60 | 1,600 | 4,500 | -0.1 |
| 15/08/2025 |
22.90
|
181,900 | 23.50 | 23.50 | 22.90 | 500 | 1,000 | -0.0 |
| 14/08/2025 |
23.50
|
136,000 | 23.80 | 23.80 | 23.35 | 300 | 10,900 | -0.2 |
| 13/08/2025 |
23.60
|
456,200 | 23.65 | 23.75 | 22.80 | 4,600 | 0 | 0.1 |
| 12/08/2025 |
23.65
|
283,400 | 24.30 | 24.35 | 23.50 | 2,200 | 0 | 0.1 |
| 11/08/2025 |
24.35
|
218,600 | 23.60 | 24.50 | 23.60 | 11,000 | 35,800 | -0.6 |
| 08/08/2025 |
23.50
|
204,400 | 22.75 | 23.50 | 22.55 | 0 | 26,000 | -0.6 |
| 07/08/2025 |
22.60
|
185,600 | 22.80 | 22.85 | 22.50 | 8,100 | 0 | 0.2 |
| 06/08/2025 |
22.70
|
174,000 | 22.90 | 22.90 | 22.50 | 1,900 | 900 | 0.0 |
| 05/08/2025 |
22.40
|
289,200 | 22.45 | 23 | 22.20 | 11,300 | 3,100 | 0.2 |
| 04/08/2025 |
22.40
|
139,800 | 22.45 | 22.60 | 22.15 | 1,900 | 100 | 0.0 |
| 01/08/2025 |
22.20
|
121,400 | 22.55 | 22.55 | 22.10 | 1,100 | 0 | 0.0 |
| 31/07/2025 |
22.55
|
170,900 | 22.60 | 23.15 | 22.20 | 0 | 0 | 0 |
| 30/07/2025 |
22.50
|
143,900 | 22.85 | 22.85 | 22 | 4,300 | 0 | 0.1 |
| 29/07/2025 |
22.10
|
327,600 | 23.75 | 23.75 | 22.10 | 27,200 | 11,800 | 0.4 |
| 28/07/2025 |
23.30
|
673,100 | 23.05 | 23.65 | 22.80 | 0 | 200,000 | -4.7 |
| 25/07/2025 |
22.85
|
318,000 | 23.20 | 23.50 | 22.65 | 5,000 | 0 | 0.1 |
| 24/07/2025 |
23.20
|
219,600 | 22.90 | 23.45 | 22.50 | 7,000 | 0 | 0.2 |
| 23/07/2025 |
22.65
|
512,400 | 23.65 | 24.20 | 22.65 | 3,500 | 0 | 0.1 |
| 22/07/2025 |
23.40
|
335,300 | 23.05 | 24.60 | 22.90 | 2,000 | 10,700 | -0.2 |
| 21/07/2025 |
23.05
|
1,435,300 | 23.05 | 23.05 | 22.60 | 0 | 417,900 | -9.6 |
| 18/07/2025 |
21.55
|
450,300 | 21.55 | 21.55 | 21.55 | 1,000 | 20,000 | -0.4 |
| 17/07/2025 |
20.15
|
288,900 | 19.20 | 20.15 | 19.20 | 0 | 300 | -0.0 |
| 16/07/2025 |
18.85
|
94,300 | 18.60 | 18.90 | 18.50 | 0 | 0 | 0 |