| 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 | -1.31% | 221,385,500 | -37,100 | -8.7 |
20.15
23.15
23.10
|
|
2 tháng
(2025-10-06) |
-6.35 | -21.90% | 451,023,500 | 2,241,300 | 35.4 |
20.15
29
23.10
|
|
3 tháng
(2025-09-05) |
-8.35 | -26.94% | 663,799,100 | -679,500 | -57.9 |
20.15
32.15
23.10
|
|
6 tháng
(2025-06-09) |
6.16 | 37.33% | 1,723,850,500 | -1,997,982 | -138.2 |
15.60
36.20
23.10
|
|
12 tháng
(2024-12-09) |
7.34 | 47.98% | 2,239,132,300 | -288,948 | -96.5 |
13.14
36.20
23.10
|
|
24 tháng
(2023-12-15) |
5.43 | 31.57% | 3,200,525,000 | -229,589 | -100.9 |
13.14
36.20
23.10
|
|
36 tháng
(2022-12-20) |
6.06 | 36.50% | 3,414,920,200 | -1,890,602 | -151.7 |
13.14
36.20
23.10
|
|
60 tháng
(2020-12-30) |
8.31 | 57.90% | 3,628,089,580 | -9,736,604 | -517.5 |
12.66
36.20
23.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
22.60
|
8,738,900 | 23.30 | 23.35 | 22.55 | 628,500 | 728,600 | 0 |
| 04/12/2025 |
23.10
|
17,615,600 | 22.95 | 23.75 | 22.80 | 681,800 | 1,305,800 | -14.9 |
| 03/12/2025 |
22.65
|
8,468,900 | 22.15 | 22.90 | 22.05 | 1,020,200 | 495,600 | 11.8 |
| 02/12/2025 |
22
|
8,466,700 | 22.30 | 22.30 | 21.45 | 707,900 | 1,388,700 | -14.9 |
| 01/12/2025 |
22.10
|
6,175,100 | 22.40 | 22.80 | 22.05 | 397,700 | 521,100 | -2.7 |
| 28/11/2025 |
22
|
14,751,500 | 22.80 | 23.30 | 22 | 626,200 | 1,200,800 | -13.3 |
| 27/11/2025 |
22.65
|
7,516,900 | 23.20 | 23.30 | 22.55 | 560,600 | 946,700 | -9.0 |
| 26/11/2025 |
23.15
|
14,369,800 | 22.10 | 23.15 | 21 | 1,702,500 | 405,300 | 29.1 |
| 25/11/2025 |
21.65
|
7,736,100 | 22.35 | 22.40 | 21.35 | 887,400 | 555,100 | 7.1 |
| 24/11/2025 |
22.25
|
4,733,700 | 22.40 | 22.75 | 22.25 | 199,700 | 540,400 | -7.7 |
| 21/11/2025 |
22.30
|
8,469,700 | 22.05 | 22.50 | 21.65 | 864,100 | 404,200 | 10.2 |
| 20/11/2025 |
22.35
|
7,203,100 | 22.30 | 22.80 | 21.90 | 974,000 | 322,600 | 14.5 |
| 19/11/2025 |
22.40
|
9,620,500 | 23.20 | 23.30 | 22.05 | 571,900 | 852,800 | -6.7 |
| 18/11/2025 |
23.05
|
14,232,800 | 22.75 | 23.65 | 22.70 | 433,300 | 1,831,800 | -32.4 |
| 17/11/2025 |
22.75
|
8,599,600 | 22.55 | 23 | 22.10 | 402,100 | 1,315,500 | -20.7 |
| 14/11/2025 |
22.25
|
10,927,200 | 21.90 | 22.65 | 21.80 | 955,600 | 355,100 | 13.2 |
| 13/11/2025 |
22
|
14,528,500 | 22.25 | 22.75 | 21.70 | 713,100 | 1,705,800 | -22.2 |
| 12/11/2025 |
21.55
|
13,336,400 | 20.70 | 21.55 | 20.50 | 1,295,900 | 329,100 | 20.8 |
| 11/11/2025 |
20.15
|
8,809,000 | 20.95 | 21 | 19.95 | 650,900 | 830,800 | -3.8 |
| 10/11/2025 |
20.55
|
10,535,300 | 20.30 | 21.25 | 20.05 | 1,806,200 | 1,185,400 | 12.6 |
| 07/11/2025 |
20.80
|
10,638,500 | 22.20 | 22.45 | 20.80 | 432,700 | 2,309,100 | -40.9 |
| 06/11/2025 |
22
|
8,003,300 | 21.95 | 22.40 | 21.55 | 585,700 | 921,400 | -7.4 |
| 05/11/2025 |
21.60
|
7,193,800 | 22.95 | 22.95 | 21.60 | 217,400 | 459,000 | -5.6 |
| 04/11/2025 |
22.95
|
17,069,100 | 21.45 | 22.95 | 20.30 | 4,091,800 | 1,257,700 | 59.4 |
| 03/11/2025 |
21.60
|
14,102,300 | 23.30 | 23.40 | 21.60 | 2,098,300 | 594,800 | 33.2 |
| 31/10/2025 |
23.20
|
11,961,000 | 24.55 | 24.60 | 23.15 | 682,100 | 1,009,000 | -8.0 |
| 30/10/2025 |
24.55
|
7,796,200 | 25.30 | 25.30 | 24.10 | 556,100 | 213,700 | 8.4 |
| 29/10/2025 |
25
|
12,679,300 | 25.10 | 26.10 | 24.75 | 68,200 | 463,300 | -10.0 |
| 28/10/2025 |
24.90
|
12,670,100 | 23.40 | 24.90 | 22.60 | 1,948,800 | 575,000 | 31.5 |
| 27/10/2025 |
23.55
|
10,928,800 | 25.50 | 25.90 | 23.55 | 484,600 | 1,645,900 | -29.0 |
| 24/10/2025 |
25
|
11,084,900 | 25.80 | 26 | 24.55 | 229,300 | 1,704,500 | -37.3 |
| 23/10/2025 |
25.65
|
10,632,100 | 24.45 | 25.65 | 24 | 618,500 | 307,800 | 8.1 |
| 22/10/2025 |
24
|
6,230,400 | 24.20 | 24.30 | 23 | 938,800 | 296,000 | 15.0 |
| 21/10/2025 |
23.80
|
11,896,000 | 24.50 | 25.15 | 23.40 | 2,452,200 | 153,200 | 54.8 |
| 20/10/2025 |
25.15
|
12,337,500 | 27 | 27.20 | 25.15 | 307,700 | 894,200 | -15.8 |
| 17/10/2025 |
27
|
10,235,600 | 27.50 | 27.90 | 27 | 296,000 | 573,800 | -7.7 |
| 16/10/2025 |
27.50
|
10,097,500 | 28.40 | 28.65 | 27.50 | 4,900 | 490,500 | -13.7 |
| 15/10/2025 |
28.25
|
13,215,400 | 28.20 | 29.40 | 28.15 | 1,043,000 | 489,700 | 15.8 |
| 14/10/2025 |
27.80
|
13,840,200 | 28.25 | 28.95 | 27.55 | 574,100 | 367,300 | 5.8 |
| 13/10/2025 |
28.05
|
9,840,900 | 26.80 | 28.20 | 26.80 | 473,200 | 109,600 | 9.8 |
| 10/10/2025 |
27.30
|
7,375,000 | 27.30 | 28.20 | 27.15 | 459,400 | 1,100 | 12.6 |
| 09/10/2025 |
26.85
|
10,767,900 | 26.65 | 27.70 | 26.65 | 0 | 0 | 0 |
| 08/10/2025 |
26.90
|
16,826,500 | 28.50 | 28.50 | 26.75 | 78,100 | 1,016,200 | -25.9 |
| 07/10/2025 |
27.95
|
9,163,700 | 29.20 | 29.20 | 27.95 | 4,700 | 135,400 | -3.7 |
| 06/10/2025 |
29
|
5,956,700 | 27.90 | 29.25 | 27.85 | 63,300 | 61,900 | 0.0 |
| 03/10/2025 |
27.80
|
8,272,400 | 27.65 | 28.50 | 27.35 | 968,400 | 95,100 | 24.3 |
| 02/10/2025 |
28.05
|
14,053,100 | 29.75 | 29.75 | 28 | 137,400 | 795,700 | -19.4 |
| 01/10/2025 |
29.45
|
7,753,900 | 29.80 | 29.80 | 29.30 | 4,200 | 183,900 | -5.3 |
| 30/09/2025 |
29.50
|
15,548,700 | 30.60 | 30.75 | 28.70 | 173,100 | 1,571,600 | -41.6 |
| 29/09/2025 |
30.35
|
13,500,800 | 31 | 32.45 | 30.30 | 638,800 | 1,728,000 | -33.6 |
| 26/09/2025 |
30.90
|
13,200,900 | 32.60 | 33.15 | 30.90 | 395,800 | 607,400 | -7.3 |
| 25/09/2025 |
32.15
|
22,903,000 | 30.35 | 32.15 | 30.10 | 958,300 | 246,200 | 22.1 |
| 24/09/2025 |
30.05
|
7,047,300 | 29.20 | 30.05 | 28.75 | 968,300 | 80,400 | 26.1 |
| 23/09/2025 |
29.40
|
5,195,300 | 29.05 | 29.90 | 28.75 | 351,600 | 347,200 | 0.1 |
| 22/09/2025 |
29.30
|
8,207,500 | 30.30 | 30.30 | 28 | 96,400 | 233,000 | -4.1 |
| 19/09/2025 |
30
|
5,415,600 | 29.80 | 30.40 | 29.50 | 365,800 | 107,400 | 7.7 |
| 18/09/2025 |
29.45
|
5,269,100 | 29.50 | 29.65 | 29.05 | 476,600 | 540,600 | -1.9 |
| 17/09/2025 |
29.20
|
4,994,700 | 29.95 | 30.45 | 29.20 | 82,500 | 299,000 | -6.5 |
| 16/09/2025 |
30.20
|
8,934,500 | 32.25 | 32.25 | 30.20 | 2,500 | 46,000 | -1.4 |
| 15/09/2025 |
31.60
|
11,227,900 | 30.30 | 31.80 | 29.90 | 753,000 | 498,800 | 7.6 |
| 12/09/2025 |
30.30
|
7,908,200 | 30.45 | 30.80 | 29.75 | 299,600 | 1,342,800 | -31.6 |
| 11/09/2025 |
29.90
|
8,148,000 | 30.60 | 30.60 | 28.60 | 44,800 | 1,482,800 | -42.2 |
| 10/09/2025 |
30.50
|
9,707,600 | 29.20 | 30.90 | 28.05 | 431,000 | 1,201,300 | -22.3 |
| 09/09/2025 |
29
|
8,364,400 | 28 | 29 | 27.70 | 1,407,700 | 367,900 | 29.0 |
| 08/09/2025 |
28.85
|
12,304,200 | 30.60 | 30.80 | 28.85 | 1,501,000 | 747,800 | 21.7 |
| 05/09/2025 |
31
|
14,818,500 | 32.95 | 33.05 | 31 | 562,000 | 1,016,700 | -14.5 |
| 04/09/2025 |
32.80
|
13,214,700 | 34.30 | 34.30 | 32.35 | 541,100 | 3,279,400 | -91.0 |
| 03/09/2025 |
32.10
|
6,601,900 | 29.95 | 32.10 | 29.70 | 839,300 | 389,100 | 13.8 |
| 29/08/2025 |
30
|
11,183,500 | 31.25 | 31.80 | 30 | 1,232,900 | 842,200 | 11.9 |
| 28/08/2025 |
31.15
|
8,315,300 | 31.90 | 32.15 | 31 | 289,100 | 1,990,424 | 0 |
| 27/08/2025 |
31.85
|
12,826,600 | 32 | 32.20 | 30.15 | 980,900 | 3,990,700 | -93.3 |
| 26/08/2025 |
31.30
|
11,946,500 | 29.50 | 31.50 | 29.15 | 1,771,300 | 1,332,700 | 11.9 |
| 25/08/2025 |
29.55
|
17,427,500 | 32.10 | 32.40 | 29.55 | 3,327,400 | 2,204,000 | 33.1 |
| 22/08/2025 |
31.75
|
19,093,700 | 33.30 | 33.50 | 31.75 | 1,318,500 | 845,400 | 15.3 |
| 21/08/2025 |
34.10
|
9,914,300 | 36 | 36 | 33.75 | 372,500 | 2,037,400 | -57.7 |
| 20/08/2025 |
35.10
|
22,647,800 | 34.35 | 36.05 | 32.60 | 5,001,400 | 712,200 | 145.0 |
| 19/08/2025 |
35
|
22,916,400 | 37.50 | 38.65 | 34 | 1,100,000 | 2,982,100 | -72.8 |
| 18/08/2025 |
36.20
|
12,017,100 | 35 | 36.20 | 33.90 | 443,700 | 1,520,900 | -38.3 |
| 15/08/2025 |
33.85
|
27,930,100 | 33.85 | 33.85 | 33 | 1,491,400 | 1,618,700 | -4.3 |
| 14/08/2025 |
31.65
|
3,370,500 | 31.65 | 31.65 | 31.65 | 0 | 6,600 | -0.2 |
| 13/08/2025 |
29.60
|
26,875,500 | 29.20 | 29.60 | 28.30 | 1,466,000 | 2,492,800 | -30.5 |
| 12/08/2025 |
27.70
|
24,610,800 | 26.05 | 27.70 | 26.05 | 989,200 | 1,778,400 | -22.1 |
| 11/08/2025 |
25.90
|
16,082,100 | 25.30 | 26.30 | 25.20 | 2,121,300 | 757,400 | 34.9 |
| 08/08/2025 |
25.10
|
12,290,000 | 25.95 | 26.25 | 24.95 | 256,900 | 914,800 | -16.8 |
| 07/08/2025 |
25.95
|
20,257,000 | 26 | 26.15 | 24.95 | 2,420,500 | 2,103,000 | 9.1 |
| 06/08/2025 |
25.35
|
17,297,300 | 25 | 25.50 | 24.30 | 4,452,200 | 609,600 | 96.2 |
| 05/08/2025 |
24.60
|
41,135,400 | 27 | 27 | 24.50 | 1,350,300 | 3,236,300 | -50.1 |
| 04/08/2025 |
26.30
|
20,834,400 | 25.20 | 26.55 | 25.10 | 1,171,300 | 812,400 | 9.2 |
| 01/08/2025 |
25.75
|
39,795,100 | 26.15 | 27.90 | 24.85 | 1,650,700 | 4,974,700 | -87.5 |
| 31/07/2025 |
26.10
|
34,591,300 | 25.25 | 26.10 | 24.35 | 1,005,800 | 1,237,000 | -5.7 |
| 30/07/2025 |
24.40
|
41,571,000 | 23.20 | 24.40 | 22.55 | 2,856,300 | 534,700 | 54.3 |
| 29/07/2025 |
22.85
|
71,817,600 | 26.25 | 26.25 | 22.85 | 5,217,600 | 3,516,200 | 37.7 |
| 28/07/2025 |
24.55
|
7,208,200 | 24.05 | 24.55 | 24 | 1,000 | 458,200 | -11.1 |
| 25/07/2025 |
22.95
|
35,739,100 | 22.20 | 22.95 | 21.90 | 1,864,300 | 1,508,300 | 8.4 |
| 24/07/2025 |
21.45
|
36,772,700 | 20.25 | 21.45 | 19.95 | 3,214,300 | 85,200 | 63.8 |
| 23/07/2025 |
20.05
|
32,292,900 | 20.20 | 20.60 | 19.65 | 790,100 | 3,988,700 | -65.2 |
| 22/07/2025 |
19.40
|
33,601,100 | 18 | 19.40 | 17.75 | 1,523,300 | 157,700 | 24.8 |
| 21/07/2025 |
18.15
|
19,000,500 | 18.65 | 18.95 | 18.10 | 1,100 | 1,008,000 | -18.7 |
| 18/07/2025 |
17.95
|
31,194,000 | 17.25 | 18.20 | 17 | 3,946,800 | 678,600 | 57.7 |
| 17/07/2025 |
17.20
|
15,744,900 | 17.25 | 17.65 | 17 | 154,800 | 1,097,400 | -16.4 |
| 16/07/2025 |
17.20
|
19,081,500 | 16.75 | 17.70 | 16.75 | 962,000 | 717,600 | 3.9 |