| 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) |
0.10 | 0.33% | 815,600 | -32,200 | -1.0 |
29.60
31.10
29.90
|
|
2 tháng
(2025-10-06) |
-0.40 | -1.32% | 1,222,700 | -60,700 | -1.8 |
29.30
31.10
29.90
|
|
3 tháng
(2025-09-05) |
-1.80 | -5.66% | 1,667,700 | -85,000 | -2.6 |
29.30
32.30
29.90
|
|
6 tháng
(2025-06-09) |
1 | 3.45% | 6,001,800 | -156,500 | -5.1 |
29
36.80
29.90
|
|
12 tháng
(2024-12-09) |
-6.38 | -17.53% | 11,182,932 | -186,200 | -6.0 |
28.19
45.23
29.90
|
|
24 tháng
(2023-12-15) |
12.32 | 69.66% | 16,070,644 | -372,700 | -16.9 |
17.68
45.23
29.90
|
|
36 tháng
(2022-12-20) |
14.95 | 99.34% | 17,781,882 | -254,100 | -10.1 |
14.47
45.23
29.90
|
|
60 tháng
(2020-12-30) |
20.19 | 205.85% | 21,494,982 | -226,600 | -8.6 |
9.26
45.23
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
30.10
|
20,000 | 29.90 | 30.10 | 29.90 | 0 | 2,000 | 0 |
| 04/12/2025 |
29.90
|
14,300 | 30 | 30 | 29.70 | 0 | 2,000 | -0.1 |
| 03/12/2025 |
30
|
33,700 | 30 | 30 | 29.60 | 0 | 2,000 | -0.1 |
| 02/12/2025 |
29.70
|
10,800 | 29.80 | 29.80 | 29.40 | 0 | 1,500 | -0.0 |
| 01/12/2025 |
29.60
|
111,100 | 29.80 | 29.80 | 29.50 | 0 | 2,000 | -0.1 |
| 28/11/2025 |
29.70
|
20,500 | 30.20 | 30.20 | 29.30 | 0 | 1,500 | -0.0 |
| 27/11/2025 |
29.60
|
27,600 | 30.10 | 30.20 | 29.60 | 0 | 1,500 | -0.0 |
| 26/11/2025 |
30
|
16,800 | 30 | 30.20 | 29.90 | 0 | 1,500 | -0.0 |
| 25/11/2025 |
30
|
19,200 | 30.50 | 30.50 | 29.90 | 0 | 0 | 0 |
| 24/11/2025 |
30.40
|
54,600 | 30.40 | 30.50 | 30.40 | 0 | 2,000 | -0.1 |
| 21/11/2025 |
30.40
|
35,400 | 30.30 | 30.60 | 30.10 | 0 | 4,000 | -0.1 |
| 20/11/2025 |
30.40
|
26,900 | 30.40 | 30.60 | 30 | 0 | 200 | -0.0 |
| 19/11/2025 |
30.60
|
24,200 | 30.60 | 31 | 30.60 | 0 | 2,000 | -0.1 |
| 18/11/2025 |
30.60
|
16,200 | 30.30 | 30.70 | 30.30 | 0 | 0 | 0 |
| 17/11/2025 |
30.70
|
32,200 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 14/11/2025 |
31
|
8,800 | 31.60 | 31.60 | 30.70 | 0 | 0 | 0 |
| 13/11/2025 |
31.10
|
145,200 | 30.30 | 32 | 30.30 | 0 | 2,000 | -0.1 |
| 12/11/2025 |
30.30
|
23,500 | 30.50 | 30.50 | 30 | 0 | 2,000 | -0.1 |
| 11/11/2025 |
30
|
7,700 | 30 | 30 | 29.80 | 0 | 1,500 | -0.0 |
| 10/11/2025 |
30
|
43,000 | 30 | 30.50 | 29.90 | 0 | 1,000 | -0.0 |
| 07/11/2025 |
30.30
|
40,500 | 30.50 | 30.50 | 30.30 | 0 | 2,000 | -0.1 |
| 06/11/2025 |
30.50
|
69,600 | 30 | 31.20 | 30 | 0 | 1,500 | -0.0 |
| 05/11/2025 |
30
|
23,000 | 29.90 | 30 | 29.60 | 0 | 2,000 | -0.1 |
| 04/11/2025 |
29.90
|
25,100 | 29.90 | 29.90 | 29.30 | 0 | 2,000 | -0.1 |
| 03/11/2025 |
29.90
|
51,100 | 30.70 | 30.70 | 29.90 | 0 | 2,000 | -0.1 |
| 31/10/2025 |
30.70
|
37,700 | 30.40 | 31.30 | 30.40 | 0 | 2,000 | -0.1 |
| 30/10/2025 |
30.40
|
27,600 | 30 | 30.60 | 30 | 0 | 2,000 | -0.1 |
| 29/10/2025 |
30
|
17,500 | 30 | 30.30 | 29.90 | 0 | 0 | 0 |
| 28/10/2025 |
30
|
11,500 | 29.90 | 30 | 29.80 | 0 | 0 | 0 |
| 27/10/2025 |
30
|
26,900 | 30.70 | 30.70 | 29.90 | 0 | 2,000 | -0.1 |
| 24/10/2025 |
30
|
28,000 | 30.10 | 30.10 | 29.90 | 0 | 0 | 0 |
| 23/10/2025 |
30.10
|
30,200 | 30 | 31 | 29.50 | 0 | 2,000 | -0.1 |
| 22/10/2025 |
29.70
|
4,100 | 29.90 | 29.90 | 29.30 | 0 | 0 | 0 |
| 21/10/2025 |
29.30
|
13,000 | 29.50 | 29.50 | 28.50 | 0 | 0 | 0 |
| 20/10/2025 |
29.50
|
24,000 | 29.60 | 29.80 | 29.30 | 0 | 2,000 | -0.1 |
| 17/10/2025 |
29.50
|
5,700 | 29.90 | 29.90 | 29.50 | 0 | 0 | 0 |
| 16/10/2025 |
30
|
13,700 | 29.70 | 30 | 29.70 | 0 | 2,000 | -0.1 |
| 15/10/2025 |
30
|
11,800 | 29.80 | 30 | 29.50 | 0 | 2,000 | -0.1 |
| 14/10/2025 |
29.80
|
12,600 | 29.70 | 30.20 | 29.70 | 0 | 2,000 | -0.1 |
| 13/10/2025 |
29.60
|
8,100 | 29.90 | 29.90 | 29.50 | 0 | 2,000 | -0.1 |
| 10/10/2025 |
29.60
|
20,600 | 29.80 | 30 | 29.60 | 0 | 4,000 | -0.1 |
| 09/10/2025 |
29.80
|
14,000 | 30.20 | 30.20 | 29.70 | 0 | 0 | 0 |
| 08/10/2025 |
30.20
|
19,600 | 29.90 | 30.30 | 29.50 | 0 | 2,500 | -0.1 |
| 07/10/2025 |
29.90
|
12,200 | 30.40 | 30.40 | 29.90 | 0 | 0 | 0 |
| 06/10/2025 |
30.40
|
17,200 | 30 | 30.50 | 30 | 0 | 2,000 | -0.1 |
| 03/10/2025 |
30.30
|
8,400 | 30.30 | 30.70 | 30.30 | 0 | 1,500 | -0.0 |
| 02/10/2025 |
30.30
|
22,000 | 30.30 | 30.70 | 30.30 | 0 | 2,000 | -0.1 |
| 01/10/2025 |
30.30
|
32,900 | 30 | 30.50 | 29.90 | 0 | 2,000 | -0.1 |
| 30/09/2025 |
30
|
21,300 | 30 | 30 | 29.70 | 0 | 2,000 | -0.1 |
| 29/09/2025 |
29.90
|
30,800 | 30.20 | 30.20 | 29.90 | 0 | 2,000 | -0.1 |
| 26/09/2025 |
30.20
|
19,800 | 30.40 | 30.40 | 30.20 | 0 | 2,200 | -0.1 |
| 25/09/2025 |
30.40
|
30,300 | 30.50 | 30.70 | 30.30 | 0 | 0 | 0 |
| 24/09/2025 |
30.80
|
7,200 | 30.50 | 31.50 | 30 | 0 | 3,000 | -0.1 |
| 23/09/2025 |
30.90
|
27,500 | 31 | 31 | 30.40 | 0 | 0 | 0 |
| 22/09/2025 |
31
|
24,300 | 31 | 31 | 30.50 | 0 | 0 | 0 |
| 19/09/2025 |
31.20
|
1,400 | 31.20 | 31.50 | 31.20 | 0 | 0 | 0 |
| 18/09/2025 |
31.60
|
7,000 | 31.60 | 31.60 | 31.20 | 0 | 1,800 | -0.1 |
| 17/09/2025 |
31.90
|
21,800 | 31.50 | 32.20 | 31 | 0 | 1,000 | -0.0 |
| 16/09/2025 |
31.90
|
15,600 | 32.50 | 32.50 | 31.80 | 0 | 1,000 | -0.0 |
| 15/09/2025 |
32.30
|
30,700 | 31.60 | 32.50 | 31.50 | 0 | 1,000 | -0.0 |
| 12/09/2025 |
31.60
|
38,300 | 31.10 | 31.60 | 30.80 | 0 | 2,000 | -0.1 |
| 11/09/2025 |
31.10
|
7,900 | 31.40 | 31.40 | 30.90 | 0 | 0 | 0 |
| 10/09/2025 |
31.40
|
8,700 | 31.30 | 31.60 | 31.30 | 0 | 0 | 0 |
| 09/09/2025 |
31.30
|
15,900 | 30.80 | 31.30 | 30.80 | 0 | 0 | 0 |
| 08/09/2025 |
31.10
|
44,300 | 28.70 | 31.50 | 28.70 | 0 | 0 | 0 |
| 05/09/2025 |
31.80
|
28,900 | 31.80 | 32 | 31.40 | 0 | 2,800 | -0.1 |
| 04/09/2025 |
31.80
|
36,800 | 31.50 | 31.80 | 31.50 | 0 | 0 | 0 |
| 03/09/2025 |
31.50
|
15,700 | 31.30 | 31.50 | 31.20 | 0 | 0 | 0 |
| 29/08/2025 |
31.30
|
29,900 | 31.60 | 31.60 | 31.10 | 0 | 2,200 | -0.1 |
| 28/08/2025 |
31.60
|
20,900 | 32 | 32 | 31.40 | 0 | 0 | 0 |
| 27/08/2025 |
32
|
42,800 | 31.10 | 32 | 31.10 | 0 | 5,000 | -0.2 |
| 26/08/2025 |
31.10
|
29,200 | 31.30 | 31.30 | 31 | 0 | 5,000 | -0.2 |
| 25/08/2025 |
31.10
|
54,500 | 32 | 32 | 30.90 | 0 | 0 | 0 |
| 22/08/2025 |
32
|
30,400 | 32.40 | 32.40 | 31.50 | 0 | 0 | 0 |
| 21/08/2025 |
32.40
|
16,400 | 31.90 | 32.60 | 31.80 | 0 | 1,800 | -0.1 |
| 20/08/2025 |
31.90
|
29,300 | 32.30 | 32.30 | 31.70 | 0 | 0 | 0 |
| 19/08/2025 |
32.30
|
24,500 | 32.70 | 32.80 | 32.30 | 0 | 0 | 0 |
| 18/08/2025 |
32.60
|
35,800 | 33 | 33.10 | 32.60 | 0 | 0 | 0 |
| 15/08/2025 |
33.10
|
51,200 | 33.50 | 33.50 | 32.90 | 0 | 0 | 0 |
| 14/08/2025 |
33.50
|
20,800 | 33.70 | 33.70 | 33.40 | 0 | 0 | 0 |
| 13/08/2025 |
33.70
|
88,800 | 33.80 | 34 | 33.40 | 0 | 0 | 0 |
| 12/08/2025 |
33.80
|
52,800 | 33.70 | 34 | 33.50 | 0 | 300 | -0.0 |
| 11/08/2025 |
33.80
|
49,700 | 34.20 | 34.30 | 33.70 | 0 | 1,800 | -0.1 |
| 08/08/2025 |
34.20
|
62,100 | 34.20 | 34.60 | 33.80 | 0 | 10,300 | -0.4 |
| 07/08/2025 |
34.20
|
31,100 | 34.10 | 34.60 | 33.60 | 0 | 0 | 0 |
| 06/08/2025 |
34.20
|
51,000 | 33.40 | 34.30 | 33.30 | 0 | 0 | 0 |
| 05/08/2025 |
33.60
|
56,800 | 33.40 | 33.70 | 33.10 | 0 | 0 | 0 |
| 04/08/2025 |
33.70
|
70,200 | 34 | 34.20 | 33.30 | 0 | 0 | 0 |
| 01/08/2025 |
34.10
|
26,800 | 34.30 | 34.30 | 33.60 | 0 | 0 | 0 |
| 31/07/2025 |
34.30
|
86,000 | 33.20 | 34.30 | 33.20 | 0 | 0 | 0 |
| 30/07/2025 |
33.20
|
87,500 | 34.20 | 34.20 | 33.20 | 0 | 0 | 0 |
| 29/07/2025 |
34.20
|
145,900 | 35.10 | 35.20 | 34.20 | 0 | 0 | 0 |
| 28/07/2025 |
35.10
|
348,400 | 36.10 | 36.10 | 34.80 | 0 | 0 | 0 |
| 25/07/2025 |
36.10
|
221,300 | 36 | 36 | 35 | 0 | 0 | 0 |
| 24/07/2025 |
36
|
52,100 | 36.70 | 36.80 | 36 | 0 | 3,100 | -0.1 |
| 23/07/2025 |
36.60
|
115,800 | 36.20 | 36.60 | 35.80 | 0 | 0 | 0 |
| 22/07/2025 |
35.80
|
22,300 | 36.20 | 36.20 | 35.70 | 0 | 0 | 0 |
| 21/07/2025 |
36.10
|
97,200 | 36.20 | 36.50 | 35.70 | 0 | 14,500 | -0.5 |
| 18/07/2025 |
36
|
57,400 | 36.30 | 36.30 | 35.80 | 0 | 13,700 | -0.5 |
| 17/07/2025 |
35.90
|
59,200 | 35.70 | 36.20 | 35.50 | 0 | 0 | 0 |
| 16/07/2025 |
35.70
|
19,700 | 36 | 36 | 35.60 | 0 | 0 | 0 |