| 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) |
1.40 | 5.26% | 410,200 | -15,200 | -0.4 |
26
28.20
27.90
|
|
2 tháng
(2025-10-06) |
1.50 | 5.66% | 751,100 | -44,400 | -1.2 |
25
28.20
27.90
|
|
3 tháng
(2025-09-05) |
1 | 3.70% | 1,038,500 | -60,000 | -1.6 |
25
28.20
27.90
|
|
6 tháng
(2025-06-09) |
1.10 | 4.09% | 2,939,900 | 49,200 | 1.4 |
25
29
27.90
|
|
12 tháng
(2024-12-09) |
-6.01 | -17.66% | 7,389,595 | 39,473 | 1.1 |
22.60
35
27.90
|
|
24 tháng
(2023-12-15) |
1.37 | 5.16% | 14,635,684 | 303,689 | 10.8 |
22.60
35
27.90
|
|
36 tháng
(2022-12-20) |
10.85 | 63.23% | 17,469,404 | 286,727 | 10.4 |
16.69
35
27.90
|
|
60 tháng
(2020-12-30) |
4.83 | 20.84% | 29,808,199 | 705,685 | 38.6 |
15.27
39.24
27.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
27.50
|
16,600 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 04/12/2025 |
27.90
|
31,400 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 03/12/2025 |
28
|
16,200 | 28.30 | 28.40 | 27.80 | 1,300 | 300 | 0.0 |
| 02/12/2025 |
28.20
|
30,200 | 28 | 28.20 | 27.80 | 0 | 0 | 0 |
| 01/12/2025 |
28
|
33,400 | 27.90 | 28.40 | 27.70 | 0 | 0 | 0 |
| 28/11/2025 |
27.80
|
87,400 | 26.90 | 28.90 | 26.90 | 0 | 1,900 | -0.1 |
| 27/11/2025 |
26.70
|
15,300 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 |
| 26/11/2025 |
26.80
|
16,800 | 26.60 | 26.80 | 26.60 | 0 | 0 | 0 |
| 25/11/2025 |
26.50
|
8,200 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
| 24/11/2025 |
26.40
|
22,700 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 |
| 21/11/2025 |
26.40
|
13,700 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
| 20/11/2025 |
26.60
|
9,900 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| 19/11/2025 |
26.30
|
35,400 | 26.60 | 26.60 | 26.30 | 0 | 15,000 | -0.4 |
| 18/11/2025 |
26.60
|
14,700 | 26.50 | 26.70 | 26.50 | 0 | 0 | 0 |
| 17/11/2025 |
26.50
|
6,000 | 26.50 | 26.70 | 26.40 | 0 | 0 | 0 |
| 14/11/2025 |
26.40
|
8,700 | 26.60 | 26.60 | 26.40 | 0 | 0 | 0 |
| 13/11/2025 |
26.60
|
6,100 | 26.50 | 26.60 | 26.10 | 100 | 0 | 0.0 |
| 12/11/2025 |
26.30
|
33,300 | 26.10 | 26.40 | 26 | 500 | 100 | 0.0 |
| 11/11/2025 |
26.60
|
6,000 | 26.80 | 26.80 | 26 | 0 | 0 | 0 |
| 10/11/2025 |
26.80
|
15,800 | 26 | 26.80 | 26 | 0 | 100 | -0.0 |
| 07/11/2025 |
26
|
8,400 | 26.20 | 26.20 | 25.90 | 300 | 0 | 0.0 |
| 06/11/2025 |
26.20
|
8,200 | 26.30 | 26.40 | 26.20 | 0 | 0 | 0 |
| 05/11/2025 |
26.50
|
8,000 | 26.60 | 26.60 | 26.20 | 0 | 0 | 0 |
| 04/11/2025 |
26.60
|
5,800 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
| 03/11/2025 |
26.70
|
4,600 | 26.50 | 26.70 | 26.50 | 0 | 0 | 0 |
| 31/10/2025 |
26.80
|
4,500 | 26.80 | 26.90 | 26.50 | 300 | 0 | 0.0 |
| 30/10/2025 |
26.80
|
10,000 | 26.70 | 26.80 | 26.60 | 600 | 0 | 0.0 |
| 29/10/2025 |
26.80
|
18,100 | 26.50 | 26.90 | 26.40 | 0 | 0 | 0 |
| 28/10/2025 |
26.70
|
11,400 | 26.50 | 26.70 | 26.30 | 0 | 2,000 | -0.1 |
| 27/10/2025 |
26.60
|
6,700 | 27 | 27 | 26.60 | 0 | 2,000 | -0.1 |
| 24/10/2025 |
26.60
|
21,900 | 27 | 27 | 26.40 | 300 | 6,500 | -0.2 |
| 23/10/2025 |
26.40
|
24,100 | 26.40 | 27 | 26.40 | 0 | 5,000 | -0.1 |
| 22/10/2025 |
26.20
|
11,100 | 25.40 | 26.50 | 25.40 | 0 | 200 | -0.0 |
| 21/10/2025 |
25
|
36,300 | 26.40 | 26.50 | 25 | 0 | 2,000 | -0.1 |
| 20/10/2025 |
26.50
|
34,700 | 26.20 | 26.50 | 25.10 | 0 | 7,500 | -0.2 |
| 17/10/2025 |
26.20
|
15,700 | 26.30 | 26.30 | 26 | 0 | 4,500 | -0.1 |
| 16/10/2025 |
26.60
|
1,000 | 26.50 | 26.70 | 26.30 | 0 | 0 | 0 |
| 15/10/2025 |
26.40
|
5,900 | 26.30 | 26.40 | 26.20 | 0 | 0 | 0 |
| 14/10/2025 |
26.20
|
21,000 | 26.30 | 26.30 | 26.20 | 200 | 0 | 0.0 |
| 13/10/2025 |
26.50
|
28,000 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 10/10/2025 |
26.50
|
13,200 | 26.40 | 26.50 | 26.30 | 0 | 0 | 0 |
| 09/10/2025 |
26.40
|
31,100 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 08/10/2025 |
26.50
|
20,800 | 26.50 | 26.70 | 26.40 | 0 | 900 | -0.0 |
| 07/10/2025 |
26.40
|
8,400 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
| 06/10/2025 |
26.50
|
12,400 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 |
| 03/10/2025 |
26.40
|
4,900 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 |
| 02/10/2025 |
26.30
|
6,600 | 26.30 | 26.70 | 26.30 | 0 | 900 | -0.0 |
| 01/10/2025 |
26.20
|
26,100 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 |
| 30/09/2025 |
26.60
|
6,600 | 26.60 | 26.60 | 26.60 | 0 | 100 | -0.0 |
| 29/09/2025 |
26.60
|
5,400 | 26.60 | 26.70 | 26.60 | 0 | 0 | 0 |
| 26/09/2025 |
26.60
|
3,500 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 |
| 25/09/2025 |
26.70
|
1,100 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 |
| 24/09/2025 |
26.80
|
1,500 | 26.60 | 26.80 | 26.60 | 0 | 0 | 0 |
| 23/09/2025 |
26.80
|
1,200 | 26.70 | 26.80 | 26.60 | 0 | 0 | 0 |
| 22/09/2025 |
26.70
|
10,300 | 26.70 | 26.80 | 26.70 | 0 | 0 | 0 |
| 19/09/2025 |
26.70
|
16,200 | 26.60 | 26.70 | 26.50 | 0 | 0 | 0 |
| 18/09/2025 |
26.70
|
7,500 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 17/09/2025 |
26.80
|
8,300 | 26.60 | 26.80 | 26.60 | 0 | 0 | 0 |
| 16/09/2025 |
26.60
|
45,500 | 26.70 | 26.90 | 26.50 | 2,100 | 15,000 | -0.3 |
| 15/09/2025 |
26.60
|
28,900 | 26.70 | 27 | 26.50 | 1,200 | 0 | 0.0 |
| 12/09/2025 |
26.70
|
17,100 | 26.80 | 26.80 | 26.60 | 400 | 0 | 0.0 |
| 11/09/2025 |
26.70
|
12,500 | 26.60 | 26.70 | 26.50 | 0 | 0 | 0 |
| 10/09/2025 |
26.60
|
18,300 | 26.80 | 27 | 26.60 | 0 | 0 | 0 |
| 09/09/2025 |
26.80
|
27,800 | 26.80 | 27 | 26.70 | 0 | 3,300 | -0.1 |
| 08/09/2025 |
26.80
|
10,500 | 27.20 | 27.30 | 26.70 | 0 | 0 | 0 |
| 05/09/2025 |
27
|
27,600 | 27.10 | 27.20 | 26.70 | 0 | 0 | 0 |
| 04/09/2025 |
27.10
|
34,900 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 03/09/2025 |
27.20
|
22,200 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 29/08/2025 |
27.20
|
26,500 | 27.10 | 27.20 | 27 | 0 | 0 | 0 |
| 28/08/2025 |
27.10
|
10,300 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 27/08/2025 |
27.30
|
13,200 | 27.50 | 27.80 | 27 | 0 | 0 | 0 |
| 26/08/2025 |
27.20
|
13,000 | 27 | 27.70 | 26.90 | 0 | 100 | -0.0 |
| 25/08/2025 |
27.10
|
10,100 | 27.30 | 27.40 | 27 | 0 | 0 | 0 |
| 22/08/2025 |
27.10
|
42,900 | 27.50 | 27.50 | 27.10 | 0 | 0 | 0 |
| 21/08/2025 |
27.40
|
37,300 | 28 | 28 | 27.40 | 0 | 1,000 | -0.0 |
| 20/08/2025 |
27.50
|
58,700 | 27.50 | 27.70 | 27.30 | 0 | 0 | 0 |
| 19/08/2025 |
27.50
|
23,800 | 27.90 | 27.90 | 27.50 | 0 | 15,000 | -0.4 |
| 18/08/2025 |
27.70
|
13,800 | 27.60 | 27.90 | 27.50 | 0 | 0 | 0 |
| 15/08/2025 |
27.90
|
24,400 | 28 | 28.30 | 27.60 | 0 | 0 | 0 |
| 14/08/2025 |
27.70
|
39,900 | 27.90 | 27.90 | 27.50 | 0 | 0 | 0 |
| 13/08/2025 |
27.90
|
22,900 | 28 | 28 | 27.40 | 0 | 200 | -0.0 |
| 12/08/2025 |
28
|
48,800 | 28 | 28.20 | 27.70 | 0 | 0 | 0 |
| 11/08/2025 |
28
|
55,400 | 28.50 | 28.80 | 28 | 0 | 0 | 0 |
| 08/08/2025 |
28.60
|
24,200 | 29 | 29 | 28.60 | 0 | 15,200 | -0.4 |
| 07/08/2025 |
29
|
28,100 | 29.30 | 29.40 | 28.50 | 300 | 300 | -0.0 |
| 06/08/2025 |
29
|
20,500 | 28 | 29.20 | 28 | 0 | 0 | 0 |
| 05/08/2025 |
28.30
|
70,900 | 28.30 | 29.30 | 28.30 | 0 | 200 | -0.0 |
| 04/08/2025 |
28.30
|
24,600 | 28.30 | 28.50 | 28 | 1,200 | 0 | 0.0 |
| 01/08/2025 |
28.30
|
62,400 | 28 | 28.50 | 28 | 300 | 0 | 0.0 |
| 31/07/2025 |
28.30
|
37,100 | 28 | 28.70 | 27.70 | 0 | 300 | -0.0 |
| 30/07/2025 |
27.70
|
64,500 | 27.50 | 28.10 | 27.50 | 46,400 | 500 | 1.3 |
| 29/07/2025 |
27.80
|
93,500 | 28.40 | 28.70 | 27.80 | 49,900 | 2,300 | 1.4 |
| 28/07/2025 |
28.30
|
65,400 | 27.50 | 28.30 | 27.50 | 17,500 | 0 | 0.5 |
| 25/07/2025 |
27.50
|
93,900 | 26.80 | 27.90 | 26.70 | 20,500 | 1,000 | 0.5 |
| 24/07/2025 |
26.70
|
50,500 | 26.40 | 26.90 | 26.30 | 15,900 | 0 | 0.4 |
| 23/07/2025 |
26.40
|
48,000 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
| 22/07/2025 |
26.50
|
37,500 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 |
| 21/07/2025 |
26.50
|
100,400 | 26.60 | 26.90 | 26.50 | 300 | 0 | 0.0 |
| 18/07/2025 |
26.80
|
29,600 | 27 | 27 | 26.50 | 0 | 0 | 0 |
| 17/07/2025 |
26.70
|
43,500 | 26.60 | 27.20 | 26.40 | 0 | 0 | 0 |
| 16/07/2025 |
26.60
|
30,000 | 26.50 | 26.60 | 26.30 | 0 | 6,500 | -0.2 |