| 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) |
-1.10 | -5.47% | 317,292,200 | -34,915,300 | -682.8 |
18.20
20.15
19.30
|
|
2 tháng
(2025-10-06) |
-4.50 | -19.15% | 921,904,000 | -66,036,300 | -1,388.8 |
18.20
23.85
19.30
|
|
3 tháng
(2025-09-05) |
-6 | -24% | 1,501,063,800 | -112,202,200 | -2,491.7 |
18.20
25
19.30
|
|
6 tháng
(2025-06-09) |
3.30 | 20.98% | 3,785,658,700 | -52,306,243 | -1,623.2 |
15.61
26.80
19.30
|
|
12 tháng
(2024-12-09) |
5.96 | 45.72% | 5,884,118,700 | -19,762,274 | -1,190.2 |
10.91
26.80
19.30
|
|
24 tháng
(2023-12-15) |
1.05 | 5.83% | 9,876,251,600 | -168,402,875 | -4,036.2 |
10.91
26.80
19.30
|
|
36 tháng
(2022-12-20) |
6.48 | 51.78% | 16,412,983,600 | -142,444,251 | -3,570.1 |
10.75
26.80
19.30
|
|
60 tháng
(2020-12-30) |
13.06 | 219.86% | 22,337,525,556 | -158,012,855 | -4,635.0 |
4.42
28.65
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
19
|
11,084,900 | 19.40 | 19.45 | 19 | 181,500 | 1,368,962 | 0 |
| 04/12/2025 |
19.30
|
15,517,800 | 19.20 | 19.70 | 19.15 | 535,200 | 953,600 | -8.1 |
| 03/12/2025 |
19
|
10,171,200 | 18.80 | 19.10 | 18.70 | 873,300 | 1,200,000 | -6.1 |
| 02/12/2025 |
18.70
|
13,453,100 | 18.25 | 18.90 | 18.20 | 2,698,200 | 897,400 | 33.3 |
| 01/12/2025 |
18.20
|
9,607,400 | 18.60 | 18.60 | 18.20 | 1,257,400 | 1,328,300 | -1.3 |
| 28/11/2025 |
18.40
|
8,872,800 | 18.80 | 18.85 | 18.40 | 491,300 | 763,300 | -5.2 |
| 27/11/2025 |
18.75
|
11,455,300 | 18.90 | 19.15 | 18.75 | 503,200 | 1,744,800 | -23.5 |
| 26/11/2025 |
18.80
|
16,306,700 | 18.40 | 19.20 | 18.30 | 1,103,500 | 3,404,700 | -43.4 |
| 25/11/2025 |
18.20
|
21,919,800 | 19 | 19.10 | 18.15 | 958,300 | 3,053,000 | -39.4 |
| 24/11/2025 |
18.80
|
10,557,300 | 19.25 | 19.45 | 18.80 | 245,600 | 3,982,100 | -71.4 |
| 21/11/2025 |
19.10
|
11,627,300 | 19.30 | 19.30 | 18.95 | 326,700 | 1,292,900 | -18.5 |
| 20/11/2025 |
19.35
|
8,631,000 | 19.55 | 19.60 | 19.30 | 77,400 | 1,629,400 | -30.1 |
| 19/11/2025 |
19.40
|
24,710,400 | 20.15 | 20.20 | 19.40 | 19,300 | 7,260,500 | -143.6 |
| 18/11/2025 |
20.15
|
22,820,500 | 20.05 | 20.50 | 20 | 814,300 | 3,759,600 | -59.8 |
| 17/11/2025 |
19.90
|
13,473,800 | 19.75 | 19.95 | 19.60 | 4,300 | 4,671,200 | -92.2 |
| 14/11/2025 |
19.65
|
11,523,700 | 19.55 | 19.95 | 19.40 | 223,000 | 1,317,000 | -21.5 |
| 13/11/2025 |
19.60
|
9,059,900 | 19.95 | 19.95 | 19.50 | 200 | 1,836,900 | -36.2 |
| 12/11/2025 |
19.90
|
19,016,600 | 19.60 | 20.10 | 19.40 | 270,500 | 3,577,200 | -64.9 |
| 11/11/2025 |
19.40
|
9,953,400 | 19.40 | 19.50 | 19.05 | 404,900 | 2,871,000 | -47.5 |
| 10/11/2025 |
19.05
|
16,717,900 | 18.90 | 19.70 | 18.75 | 2,959,300 | 3,224,800 | -5.1 |
| 07/11/2025 |
18.90
|
17,842,900 | 19.55 | 19.75 | 18.85 | 1,983,900 | 3,136,000 | -22.6 |
| 06/11/2025 |
19.60
|
11,663,500 | 20.05 | 20.05 | 19.50 | 907,000 | 1,081,300 | -3.6 |
| 05/11/2025 |
19.95
|
10,954,000 | 20.15 | 20.35 | 19.95 | 603,700 | 587,300 | 0.3 |
| 04/11/2025 |
20.10
|
26,953,700 | 18.80 | 20.10 | 18.80 | 3,712,300 | 2,734,200 | 19.4 |
| 03/11/2025 |
18.80
|
29,549,500 | 20.05 | 20.20 | 18.80 | 2,338,000 | 2,209,800 | 1.2 |
| 31/10/2025 |
20.05
|
15,033,600 | 20 | 20.35 | 19.90 | 2,902,700 | 692,300 | 44.5 |
| 30/10/2025 |
20
|
17,970,700 | 20.70 | 20.70 | 20 | 438,800 | 1,589,400 | -23.5 |
| 29/10/2025 |
20.50
|
14,111,600 | 20.85 | 20.90 | 20.50 | 72,800 | 3,507,900 | -71.4 |
| 28/10/2025 |
20.75
|
17,415,200 | 20.15 | 20.80 | 20 | 1,330,500 | 3,552,400 | -44.9 |
| 27/10/2025 |
20.10
|
19,760,300 | 20.60 | 21 | 19.95 | 1,264,700 | 2,069,600 | -16.5 |
| 24/10/2025 |
20.20
|
30,195,100 | 20.30 | 20.65 | 19.85 | 4,851,800 | 3,535,300 | 26.7 |
| 23/10/2025 |
20.50
|
18,295,700 | 21.10 | 21.30 | 20.50 | 1,900 | 3,837,600 | -79.8 |
| 22/10/2025 |
20.95
|
32,394,700 | 21.40 | 21.40 | 20 | 1,439,000 | 4,786,800 | -69.9 |
| 21/10/2025 |
21.05
|
52,873,100 | 21.80 | 22.40 | 20.45 | 2,888,200 | 4,336,900 | -32.5 |
| 20/10/2025 |
21.95
|
33,639,500 | 23.50 | 23.80 | 21.95 | 243,700 | 6,470,100 | -145.6 |
| 17/10/2025 |
23.55
|
39,797,600 | 24.05 | 24.50 | 23.50 | 1,353,900 | 6,815,300 | -131.1 |
| 16/10/2025 |
23.80
|
27,751,600 | 23.70 | 23.90 | 23.35 | 1,958,100 | 2,727,800 | -18.2 |
| 15/10/2025 |
23.50
|
19,137,300 | 23.50 | 23.80 | 23.30 | 618,100 | 1,669,500 | -24.7 |
| 14/10/2025 |
23.35
|
43,197,000 | 24.25 | 24.55 | 23.30 | 1,986,500 | 2,966,700 | -23.8 |
| 13/10/2025 |
23.70
|
28,622,300 | 23.45 | 23.90 | 23.10 | 1,994,400 | 3,308,200 | -30.9 |
| 10/10/2025 |
23.65
|
24,181,500 | 23.75 | 24.25 | 23.50 | 1,241,700 | 3,305,800 | -49.2 |
| 09/10/2025 |
23.50
|
26,791,500 | 24 | 24 | 23.35 | 0 | 0 | 0 |
| 08/10/2025 |
23.85
|
40,698,200 | 24.65 | 24.65 | 23.60 | 4,526,200 | 3,468,500 | 25.1 |
| 07/10/2025 |
23.70
|
38,612,600 | 24 | 24.25 | 23.70 | 1,340,300 | 3,391,500 | -48.9 |
| 06/10/2025 |
23.50
|
34,583,200 | 22.40 | 23.50 | 22.30 | 2,054,400 | 1,725,300 | 7.3 |
| 03/10/2025 |
22
|
17,538,400 | 22 | 22.50 | 21.85 | 538,800 | 1,673,300 | -25.1 |
| 02/10/2025 |
22.15
|
13,030,500 | 22.85 | 22.95 | 22.15 | 328,100 | 1,628,600 | -29.5 |
| 01/10/2025 |
22.60
|
16,958,900 | 22.75 | 23.10 | 22.55 | 190,900 | 2,596,600 | -54.9 |
| 30/09/2025 |
22.45
|
20,975,500 | 22.15 | 22.80 | 21.95 | 786,600 | 1,288,700 | -11.3 |
| 29/09/2025 |
22.15
|
17,837,200 | 22.30 | 22.45 | 21.80 | 1,614,500 | 2,713,500 | -24.4 |
| 26/09/2025 |
22.30
|
22,705,800 | 22.80 | 22.90 | 22.10 | 313,000 | 1,156,100 | -19.0 |
| 25/09/2025 |
22.85
|
26,783,700 | 23.20 | 23.35 | 22.75 | 1,409,000 | 7,586,100 | -142.4 |
| 24/09/2025 |
23.10
|
20,731,600 | 22.30 | 23.10 | 22 | 470,400 | 2,946,400 | -55.7 |
| 23/09/2025 |
22.25
|
14,683,000 | 22.30 | 22.85 | 22.25 | 726,800 | 894,200 | -3.8 |
| 22/09/2025 |
22.15
|
38,912,000 | 22.80 | 22.90 | 21.85 | 5,069,700 | 2,768,300 | 51.1 |
| 19/09/2025 |
22.70
|
38,863,800 | 23.50 | 23.60 | 22.70 | 2,420,500 | 7,205,200 | -109.4 |
| 18/09/2025 |
23.35
|
30,119,200 | 23.60 | 23.70 | 23 | 2,359,700 | 4,085,400 | -40.3 |
| 17/09/2025 |
23.40
|
21,247,400 | 24.10 | 24.20 | 23.40 | 619,100 | 2,983,600 | -56.2 |
| 16/09/2025 |
24.10
|
29,631,800 | 25.20 | 25.20 | 24 | 591,800 | 8,365,800 | -191.4 |
| 15/09/2025 |
24.60
|
23,776,400 | 24.15 | 24.65 | 24.10 | 1,006,000 | 4,708,000 | -89.9 |
| 12/09/2025 |
23.90
|
16,226,100 | 24.15 | 24.25 | 23.85 | 163,300 | 2,083,900 | -46.0 |
| 11/09/2025 |
23.95
|
39,705,200 | 24.10 | 24.40 | 22.80 | 3,926,200 | 3,842,800 | 0.6 |
| 10/09/2025 |
24.20
|
18,392,200 | 24.80 | 24.95 | 24.15 | 545,500 | 4,111,100 | -87.3 |
| 09/09/2025 |
24.50
|
28,517,100 | 24.50 | 24.50 | 23.65 | 1,747,900 | 5,258,100 | -84.7 |
| 08/09/2025 |
24.05
|
63,977,600 | 24.70 | 25.50 | 24.05 | 7,182,000 | 7,046,900 | 2.6 |
| 05/09/2025 |
25
|
58,546,400 | 27.10 | 27.35 | 25 | 976,300 | 4,209,400 | -86.0 |
| 04/09/2025 |
26.80
|
30,466,400 | 26.90 | 27.05 | 26.30 | 1,855,300 | 2,364,200 | -13.5 |
| 03/09/2025 |
26.80
|
36,060,000 | 26.60 | 27.25 | 26.10 | 1,811,300 | 4,539,900 | -72.4 |
| 29/08/2025 |
26.35
|
75,937,800 | 25.05 | 26.35 | 25.05 | 4,398,300 | 2,346,600 | 52.0 |
| 28/08/2025 |
24.65
|
40,025,400 | 24 | 24.85 | 23.60 | 4,247,656 | 1,621,260 | 0 |
| 27/08/2025 |
23.80
|
55,857,600 | 23.50 | 24.45 | 23.25 | 5,446,100 | 4,496,100 | 23.0 |
| 26/08/2025 |
23
|
30,063,100 | 21.50 | 23 | 21.30 | 3,354,700 | 1,977,700 | 30.9 |
| 25/08/2025 |
21.50
|
33,770,600 | 22.80 | 23.20 | 21.20 | 3,050,400 | 607,700 | 52.9 |
| 22/08/2025 |
22.45
|
49,191,000 | 23.60 | 23.90 | 22.45 | 909,700 | 1,770,100 | -20.1 |
| 21/08/2025 |
24.10
|
47,660,400 | 24.15 | 24.90 | 24.05 | 2,783,900 | 134,600 | 64.6 |
| 20/08/2025 |
24.10
|
54,224,200 | 24.60 | 24.65 | 23.10 | 2,515,100 | 8,062,200 | -132.9 |
| 19/08/2025 |
24.75
|
49,933,300 | 24.30 | 25.10 | 24.10 | 2,551,900 | 2,486,000 | 2.0 |
| 18/08/2025 |
24.30
|
23,541,900 | 24.80 | 25.05 | 24.10 | 556,800 | 1,305,200 | -18.4 |
| 15/08/2025 |
24.70
|
61,248,700 | 24.40 | 25.50 | 24 | 5,858,000 | 2,259,600 | 88.4 |
| 14/08/2025 |
24.20
|
32,891,900 | 24.15 | 24.75 | 23.85 | 2,706,900 | 4,506,200 | -43.7 |
| 13/08/2025 |
23.85
|
54,744,600 | 24.30 | 24.35 | 23.20 | 837,500 | 1,430,100 | -14.4 |
| 12/08/2025 |
24.10
|
25,870,300 | 24.60 | 24.75 | 23.85 | 296,700 | 1,182,300 | -21.4 |
| 11/08/2025 |
24.65
|
40,915,500 | 24 | 24.80 | 23.60 | 3,173,200 | 831,000 | 57.1 |
| 08/08/2025 |
23.85
|
46,262,500 | 23.75 | 24.50 | 23.40 | 2,595,200 | 3,811,300 | -28.7 |
| 07/08/2025 |
23.55
|
33,226,400 | 24.10 | 24.15 | 23.35 | 131,000 | 3,476,600 | -79.2 |
| 06/08/2025 |
23.90
|
34,878,900 | 23.65 | 24 | 23.15 | 1,922,100 | 1,529,500 | 9.5 |
| 05/08/2025 |
23.70
|
82,026,300 | 23.50 | 24.15 | 21.80 | 4,303,700 | 4,910,500 | -14.8 |
| 04/08/2025 |
23.25
|
49,148,800 | 21.70 | 23.25 | 21.50 | 4,985,900 | 4,671,200 | 9.2 |
| 01/08/2025 |
22.20
|
55,573,100 | 22.30 | 22.95 | 21.50 | 4,684,400 | 2,666,700 | 44.1 |
| 31/07/2025 |
22.70
|
52,788,200 | 22.60 | 22.85 | 21.90 | 3,989,400 | 5,869,900 | -43.5 |
| 30/07/2025 |
22.30
|
58,843,400 | 21.65 | 22.40 | 21 | 5,114,900 | 3,700,100 | 29.2 |
| 29/07/2025 |
21.05
|
97,514,500 | 24 | 24 | 21.05 | 2,024,000 | 2,735,400 | -19.8 |
| 28/07/2025 |
22.60
|
40,160,400 | 21.90 | 22.60 | 21.85 | 3,484,500 | 2,345,300 | 26.5 |
| 25/07/2025 |
21.15
|
61,884,300 | 20 | 21.15 | 20 | 2,877,100 | 1,608,900 | 26.7 |
| 24/07/2025 |
19.80
|
32,772,900 | 19.70 | 19.80 | 19.20 | 3,283,500 | 316,400 | 58.0 |
| 23/07/2025 |
19.55
|
45,145,600 | 19.45 | 20.15 | 19.30 | 3,693,600 | 870,700 | 54.9 |
| 22/07/2025 |
19.10
|
53,054,000 | 18 | 19.15 | 17.85 | 4,098,300 | 2,954,400 | 21.7 |
| 21/07/2025 |
18.15
|
30,763,900 | 18.65 | 18.75 | 18.05 | 1,807,900 | 1,179,900 | 11.2 |
| 18/07/2025 |
18.55
|
29,086,200 | 18.60 | 18.90 | 18.25 | 1,655,700 | 1,866,000 | -4.2 |
| 17/07/2025 |
18.50
|
37,902,700 | 18.70 | 18.80 | 18.20 | 2,707,500 | 1,191,200 | 27.8 |
| 16/07/2025 |
18.50
|
28,295,000 | 18.10 | 18.60 | 17.90 | 1,853,000 | 349,800 | 27.8 |