| 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) |
0.30 | 1.27% | 273,900 | -6,100 | -0.1 |
23.10
24
23.70
|
|
2 tháng
(2025-10-06) |
-0.20 | -0.83% | 794,600 | 2,500 | 0.1 |
22.90
24.30
23.70
|
|
3 tháng
(2025-09-05) |
-0.40 | -1.65% | 1,601,700 | 3,500 | 0.1 |
22.90
24.80
23.70
|
|
6 tháng
(2025-06-09) |
-3 | -11.15% | 5,520,800 | 153,300 | 1.7 |
22.90
26.90
23.70
|
|
12 tháng
(2024-12-09) |
1.70 | 7.66% | 15,389,319 | 229,700 | 3.7 |
20.20
29.10
23.70
|
|
24 tháng
(2023-12-15) |
5.79 | 32% | 18,877,673 | 228,400 | 3.7 |
17.62
29.10
23.70
|
|
36 tháng
(2022-12-20) |
13.43 | 128.22% | 20,216,550 | 229,700 | 3.7 |
10.37
29.10
23.70
|
|
60 tháng
(2020-12-30) |
13.43 | 128.22% | 25,225,918 | 229,595 | 3.7 |
5.87
29.10
23.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
23.50
|
8,800 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 04/12/2025 |
23.70
|
6,200 | 24.10 | 24.30 | 23.70 | 0 | 0 | 0 |
| 03/12/2025 |
23.90
|
9,400 | 23.10 | 24.50 | 23.10 | 0 | 0 | 0 |
| 02/12/2025 |
23.30
|
16,200 | 23.30 | 23.40 | 22.90 | 0 | 0 | 0 |
| 01/12/2025 |
23.30
|
15,300 | 23.40 | 23.40 | 23.30 | 0 | 0 | 0 |
| 28/11/2025 |
23.40
|
2,100 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 |
| 27/11/2025 |
23.40
|
1,500 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 26/11/2025 |
23.70
|
22,200 | 23.60 | 23.70 | 23.40 | 0 | 0 | 0 |
| 25/11/2025 |
23.40
|
19,000 | 23.90 | 24 | 23.40 | 0 | 0 | 0 |
| 24/11/2025 |
23.30
|
500 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 21/11/2025 |
23.40
|
7,400 | 23.30 | 23.40 | 23.20 | 0 | 0 | 0 |
| 20/11/2025 |
23.60
|
8,500 | 23.40 | 23.60 | 23.20 | 0 | 0 | 0 |
| 19/11/2025 |
23.30
|
2,500 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 |
| 18/11/2025 |
23.60
|
23,200 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 17/11/2025 |
23.70
|
2,200 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 14/11/2025 |
23.80
|
47,600 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 13/11/2025 |
23.50
|
11,100 | 23.10 | 23.60 | 23.10 | 0 | 0 | 0 |
| 12/11/2025 |
23.30
|
8,600 | 23.10 | 23.30 | 23 | 0 | 0 | 0 |
| 11/11/2025 |
23.10
|
16,100 | 23.30 | 23.40 | 23 | 0 | 0 | 0 |
| 10/11/2025 |
23.40
|
23,000 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
| 07/11/2025 |
23.50
|
4,900 | 23.50 | 23.60 | 23.40 | 0 | 0 | 0 |
| 06/11/2025 |
23.50
|
9,600 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 05/11/2025 |
24
|
2,400 | 23.80 | 24 | 23.80 | 2,400 | 0 | 0.1 |
| 04/11/2025 |
23.60
|
20,600 | 23.80 | 23.80 | 23.40 | 0 | 8,500 | -0.2 |
| 03/11/2025 |
24
|
25,200 | 23.80 | 24.50 | 23.70 | 8,600 | 0 | 0.2 |
| 31/10/2025 |
23.90
|
11,500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 30/10/2025 |
24
|
24,800 | 24.10 | 24.20 | 23.50 | 0 | 0 | 0 |
| 29/10/2025 |
24
|
76,100 | 24 | 24.10 | 24 | 0 | 0 | 0 |
| 28/10/2025 |
24
|
54,400 | 23.40 | 24.30 | 23.30 | 0 | 0 | 0 |
| 27/10/2025 |
23.70
|
7,200 | 23.50 | 23.70 | 23.40 | 0 | 0 | 0 |
| 24/10/2025 |
23.70
|
3,000 | 23.40 | 23.70 | 23.40 | 0 | 0 | 0 |
| 23/10/2025 |
23.60
|
4,100 | 22.90 | 23.90 | 22.90 | 0 | 0 | 0 |
| 22/10/2025 |
23.50
|
46,900 | 22.90 | 23.50 | 22.40 | 0 | 100 | -0.0 |
| 21/10/2025 |
22.90
|
15,300 | 23.60 | 24 | 22.90 | 0 | 0 | 0 |
| 20/10/2025 |
23.50
|
30,800 | 23.70 | 23.80 | 23 | 100 | 0 | 0.0 |
| 17/10/2025 |
23.60
|
10,400 | 23.70 | 23.80 | 23.60 | 0 | 0 | 0 |
| 16/10/2025 |
23.70
|
17,100 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
| 15/10/2025 |
23.70
|
28,300 | 23.90 | 23.90 | 23.70 | 0 | 0 | 0 |
| 14/10/2025 |
23.80
|
12,400 | 23.90 | 23.90 | 23.80 | 0 | 0 | 0 |
| 13/10/2025 |
23.90
|
13,300 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 10/10/2025 |
24
|
38,500 | 24.10 | 24.10 | 23.90 | 0 | 0 | 0 |
| 09/10/2025 |
24.10
|
11,300 | 24 | 24.10 | 23.90 | 0 | 0 | 0 |
| 08/10/2025 |
24.30
|
28,600 | 24.10 | 24.30 | 24 | 0 | 0 | 0 |
| 07/10/2025 |
24
|
24,400 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 06/10/2025 |
24.10
|
37,100 | 24.20 | 24.40 | 23.80 | 0 | 0 | 0 |
| 03/10/2025 |
24
|
11,400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/10/2025 |
24.30
|
14,700 | 24.10 | 24.30 | 24 | 0 | 0 | 0 |
| 01/10/2025 |
24.30
|
25,600 | 24.10 | 24.40 | 24 | 0 | 0 | 0 |
| 30/09/2025 |
24.30
|
29,900 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
| 29/09/2025 |
24.40
|
2,600 | 24.30 | 24.40 | 24.30 | 0 | 0 | 0 |
| 26/09/2025 |
24.70
|
27,300 | 24.70 | 24.80 | 24.40 | 0 | 0 | 0 |
| 25/09/2025 |
24.60
|
14,600 | 24.70 | 24.80 | 24.40 | 0 | 0 | 0 |
| 24/09/2025 |
24.80
|
134,700 | 24.30 | 25.30 | 24.20 | 0 | 0 | 0 |
| 23/09/2025 |
24.10
|
68,700 | 24.10 | 24.30 | 24.10 | 0 | 0 | 0 |
| 22/09/2025 |
24
|
57,300 | 24 | 24.20 | 23.70 | 0 | 0 | 0 |
| 19/09/2025 |
24
|
4,400 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 18/09/2025 |
23.90
|
51,900 | 23.70 | 23.90 | 23.60 | 0 | 0 | 0 |
| 17/09/2025 |
23.80
|
62,000 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 16/09/2025 |
24.10
|
32,700 | 24.10 | 24.20 | 23.80 | 0 | 0 | 0 |
| 15/09/2025 |
24
|
25,700 | 23.60 | 24.20 | 23.60 | 0 | 0 | 0 |
| 12/09/2025 |
23.90
|
56,600 | 23.80 | 23.90 | 23.50 | 0 | 0 | 0 |
| 11/09/2025 |
23.70
|
47,100 | 23.70 | 23.80 | 23.50 | 0 | 0 | 0 |
| 10/09/2025 |
23.90
|
52,300 | 23.90 | 24 | 23.50 | 1,000 | 0 | 0.0 |
| 09/09/2025 |
24
|
23,800 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 08/09/2025 |
23.90
|
53,300 | 24 | 24.30 | 23.90 | 0 | 0 | 0 |
| 05/09/2025 |
24.30
|
10,500 | 24.60 | 24.60 | 24 | 0 | 0 | 0 |
| 04/09/2025 |
24.50
|
25,800 | 24.20 | 24.70 | 24.20 | 0 | 0 | 0 |
| 03/09/2025 |
24.20
|
10,000 | 24.10 | 24.40 | 24.10 | 0 | 0 | 0 |
| 29/08/2025 |
24
|
15,500 | 24.10 | 24.80 | 23.80 | 0 | 0 | 0 |
| 28/08/2025 |
24
|
14,700 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 27/08/2025 |
24.20
|
44,700 | 24.10 | 24.20 | 23.80 | 0 | 0 | 0 |
| 26/08/2025 |
24.10
|
51,600 | 24 | 24.10 | 24 | 0 | 0 | 0 |
| 25/08/2025 |
24
|
39,400 | 24 | 24.10 | 23.90 | 0 | 0 | 0 |
| 22/08/2025 |
24.20
|
65,800 | 24.50 | 24.50 | 23.60 | 0 | 0 | 0 |
| 21/08/2025 |
24.50
|
26,400 | 24.40 | 24.80 | 24.30 | 0 | 0 | 0 |
| 20/08/2025 |
24.50
|
131,000 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
| 19/08/2025 |
24.90
|
47,300 | 24.90 | 25 | 24.80 | 1,000 | 0 | 0 |
| 18/08/2025 |
24.70
|
44,400 | 24.90 | 25.20 | 24.60 | 0 | 0 | 0 |
| 15/08/2025 |
24.90
|
64,700 | 25.30 | 25.50 | 24.90 | 0 | 0 | 0 |
| 14/08/2025 |
25.50
|
72,900 | 25.70 | 26 | 25.30 | 0 | 0 | 0 |
| 13/08/2025 |
25.70
|
119,000 | 25.40 | 26.60 | 25.40 | 0 | 3,000 | -0.1 |
| 12/08/2025 |
25.40
|
70,400 | 25.40 | 25.50 | 25.10 | 18,300 | 0 | 0.5 |
| 11/08/2025 |
25.50
|
69,400 | 25.10 | 25.60 | 25.10 | 9,500 | 0 | 0.2 |
| 08/08/2025 |
25.50
|
68,800 | 25.80 | 25.80 | 25.10 | 100 | 0 | 0.0 |
| 07/08/2025 |
25.90
|
56,300 | 25.80 | 26.10 | 25.70 | 13,000 | 0 | 0.3 |
| 06/08/2025 |
25.50
|
62,000 | 25.40 | 25.50 | 25.30 | 0 | 0 | 0 |
| 05/08/2025 |
25.50
|
150,400 | 25.50 | 25.80 | 25.20 | 0 | 0 | 0 |
| 04/08/2025 |
25.60
|
93,300 | 25.10 | 25.60 | 25 | 0 | 9,200 | -0.2 |
| 01/08/2025 |
25
|
52,800 | 25.60 | 25.60 | 24.80 | 100 | 0 | 0.0 |
| 31/07/2025 |
25.30
|
94,900 | 25.50 | 25.50 | 24.90 | 0 | 0 | 0 |
| 30/07/2025 |
25.10
|
119,800 | 25.60 | 25.80 | 24.90 | 900 | 0 | 0.0 |
| 29/07/2025 |
25.60
|
186,700 | 26.60 | 26.80 | 25.20 | 8,800 | 0 | 0.2 |
| 28/07/2025 |
26.40
|
231,300 | 24.80 | 26.40 | 24.60 | 9,800 | 0 | 0.2 |
| 25/07/2025 |
24.50
|
85,500 | 24.40 | 24.70 | 24.20 | 12,700 | 0 | 0.3 |
| 24/07/2025 |
24.20
|
95,100 | 24.40 | 24.50 | 24.10 | 0 | 0 | 0 |
| 23/07/2025 |
24.40
|
70,500 | 24.50 | 24.70 | 24.30 | 2,600 | 0 | 0.1 |
| 22/07/2025 |
24.60
|
32,700 | 24.70 | 24.70 | 24.40 | 100 | 0 | 0.0 |
| 21/07/2025 |
24.70
|
25,800 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 18/07/2025 |
24.50
|
66,600 | 24.80 | 24.80 | 24.40 | 300 | 0 | 0.0 |
| 17/07/2025 |
24.70
|
34,100 | 24.90 | 25.30 | 24.60 | 100 | 0 | 0.0 |
| 16/07/2025 |
25
|
67,700 | 24.40 | 25.20 | 24.40 | 0 | 0 | 0 |