| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-3.10 | -10.69% | 49,227,800 | -1,771,022 | 59.3 |
25.55
29.60
25.90
|
|
2 tháng
(2026-03-02) |
-1.60 | -5.81% | 130,593,100 | 1,596,178 | 153.3 |
25.48
30.60
25.90
|
|
3 tháng
(2026-02-02) |
-1.25 | -4.61% | 155,987,600 | 282,578 | 117.6 |
25.48
30.60
25.90
|
|
6 tháng
(2025-11-03) |
-3.36 | -11.50% | 310,759,300 | -2,216,622 | 61.9 |
24.75
33
25.90
|
|
12 tháng
(2025-05-06) |
4.61 | 21.64% | 1,000,712,500 | -5,130,683 | 86.8 |
21.29
35.06
25.90
|
|
24 tháng
(2024-05-13) |
4.28 | 19.80% | 1,983,034,000 | -1,805,875 | 149.1 |
17.59
35.06
25.90
|
|
36 tháng
(2023-05-17) |
4.16 | 19.14% | 2,451,454,000 | -16,364,630 | -187.0 |
17.59
35.06
25.90
|
|
60 tháng
(2021-05-27) |
6.81 | 35.69% | 3,254,546,100 | 11,959,610 | 888.7 |
14.87
39.16
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
30.64
|
1,500,700 | 31.18 | 31.42 | 30.64 | 7,600 | 144,600 | -4.3 |
| 28/11/2025 |
31.18
|
1,985,400 | 31.62 | 31.77 | 31.03 | 185,500 | 385,800 | -6.4 |
| 27/11/2025 |
31.62
|
1,350,700 | 32.01 | 32.16 | 31.42 | 125,200 | 105,900 | 0.6 |
| 26/11/2025 |
31.92
|
1,772,100 | 31.23 | 32.06 | 31.23 | 241,800 | 317,900 | -2.5 |
| 25/11/2025 |
31.23
|
2,455,600 | 31.82 | 32.31 | 31.03 | 196,000 | 304,900 | -3.6 |
| 24/11/2025 |
32.21
|
3,541,400 | 32.01 | 32.55 | 31.77 | 1,169,900 | 340,700 | 27.2 |
| 21/11/2025 |
31.72
|
1,725,400 | 31.62 | 31.77 | 31.03 | 292,200 | 312,600 | -0.7 |
| 20/11/2025 |
31.82
|
2,505,900 | 31.28 | 31.82 | 30.64 | 179,600 | 255,100 | -2.4 |
| 19/11/2025 |
31.42
|
3,820,000 | 32.01 | 32.65 | 31.42 | 732,000 | 462,700 | 8.6 |
| 18/11/2025 |
32.21
|
3,439,900 | 33.19 | 33.19 | 32.21 | 434,800 | 315,400 | 3.9 |
| 17/11/2025 |
33.00
|
4,349,700 | 32.36 | 33.04 | 32.11 | 1,395,600 | 148,000 | 41.6 |
| 14/11/2025 |
32.11
|
4,887,700 | 30.64 | 32.41 | 30.64 | 364,000 | 205,800 | 5.1 |
| 13/11/2025 |
30.69
|
2,033,900 | 31.03 | 31.38 | 30.69 | 93,300 | 351,100 | -8.1 |
| 12/11/2025 |
30.98
|
2,700,900 | 30.29 | 31.23 | 30.05 | 194,400 | 231,200 | -1.2 |
| 11/11/2025 |
30.00
|
1,512,300 | 29.71 | 30.20 | 29.71 | 409,600 | 235,400 | 5.3 |
| 10/11/2025 |
29.66
|
1,371,300 | 29.85 | 30.20 | 29.31 | 500,500 | 210,800 | 8.8 |
| 07/11/2025 |
29.66
|
2,492,900 | 30.54 | 30.84 | 29.46 | 305,300 | 465,000 | -5.1 |
| 06/11/2025 |
30.84
|
2,901,400 | 30.39 | 31.18 | 30.34 | 311,300 | 222,400 | 2.7 |
| 05/11/2025 |
30.34
|
1,166,400 | 30.64 | 31.03 | 30.34 | 31,700 | 101,500 | -2.2 |
| 04/11/2025 |
31.03
|
4,341,000 | 28.82 | 31.23 | 28.63 | 1,504,500 | 336,600 | 34.6 |
| 03/11/2025 |
29.26
|
3,196,000 | 30.74 | 30.74 | 29.26 | 490,600 | 144,400 | 10.6 |
| 31/10/2025 |
30.25
|
1,804,200 | 30.54 | 30.84 | 29.95 | 122,100 | 501,700 | -11.8 |
| 30/10/2025 |
30.44
|
2,256,200 | 30.69 | 31.08 | 30.25 | 183,500 | 686,500 | -15.7 |
| 29/10/2025 |
30.34
|
1,483,700 | 30.34 | 30.74 | 30.25 | 37,400 | 174,600 | -4.3 |
| 28/10/2025 |
30.15
|
2,837,500 | 29.41 | 30.64 | 29.02 | 750,000 | 125,500 | 18.8 |
| 27/10/2025 |
29.66
|
3,169,300 | 31.38 | 31.42 | 29.66 | 180,300 | 509,800 | -10.4 |
| 24/10/2025 |
31.18
|
2,560,700 | 30.84 | 31.23 | 30.29 | 318,700 | 415,500 | -3.1 |
| 23/10/2025 |
31.03
|
2,175,000 | 30.84 | 31.42 | 30.59 | 217,100 | 551,300 | -10.6 |
| 22/10/2025 |
31.18
|
3,922,800 | 30.93 | 31.47 | 29.80 | 437,200 | 399,000 | 1.2 |
| 21/10/2025 |
30.44
|
7,616,100 | 31.42 | 31.47 | 29.85 | 308,200 | 216,200 | 2.7 |
| 20/10/2025 |
31.57
|
8,963,400 | 33.39 | 33.98 | 31.57 | 1,073,300 | 1,093,500 | -1.0 |
| 17/10/2025 |
33.93
|
6,384,700 | 35.45 | 35.55 | 33.93 | 594,700 | 659,000 | -2.4 |
| 16/10/2025 |
35.06
|
7,016,300 | 35.06 | 35.75 | 34.27 | 155,500 | 932,900 | -27.6 |
| 15/10/2025 |
35.06
|
8,664,800 | 32.41 | 35.06 | 32.16 | 536,500 | 230,500 | 10.7 |
| 14/10/2025 |
32.80
|
6,382,100 | 34.27 | 34.27 | 32.65 | 751,500 | 212,100 | 18.1 |
| 13/10/2025 |
33.73
|
8,718,300 | 31.42 | 33.73 | 31.33 | 1,533,700 | 618,600 | 30.8 |
| 10/10/2025 |
32.01
|
3,188,400 | 32.41 | 32.85 | 31.72 | 152,800 | 229,700 | -2.6 |
| 09/10/2025 |
32.26
|
2,611,800 | 32.21 | 32.36 | 31.67 | 0 | 0 | 0 |
| 08/10/2025 |
31.82
|
4,802,300 | 31.52 | 31.92 | 30.34 | 1,469,000 | 372,700 | 35.1 |
| 07/10/2025 |
30.93
|
1,707,800 | 31.38 | 31.52 | 30.79 | 137,600 | 114,700 | 0.7 |
| 06/10/2025 |
31.52
|
4,568,400 | 29.80 | 31.52 | 29.80 | 939,000 | 140,800 | 25.5 |
| 03/10/2025 |
29.46
|
4,461,900 | 29.85 | 30.15 | 29.26 | 461,300 | 341,100 | 3.6 |
| 02/10/2025 |
30.20
|
4,121,100 | 31.42 | 31.62 | 30.20 | 198,400 | 595,700 | -12.7 |
| 01/10/2025 |
31.57
|
2,559,500 | 31.77 | 31.87 | 31.23 | 512,400 | 598,300 | -2.8 |
| 30/09/2025 |
31.72
|
9,265,500 | 32.41 | 32.55 | 30.29 | 691,700 | 1,438,200 | -24.5 |
| 29/09/2025 |
32.36
|
4,334,200 | 33.39 | 33.68 | 32.21 | 214,000 | 432,500 | -7.5 |
| 26/09/2025 |
33.39
|
17,381,900 | 31.77 | 33.98 | 31.67 | 1,214,800 | 382,100 | 27.6 |
| 25/09/2025 |
31.77
|
4,794,700 | 32.01 | 32.60 | 31.52 | 195,200 | 608,800 | -13.5 |
| 24/09/2025 |
31.92
|
3,808,600 | 30.59 | 31.92 | 30.44 | 376,100 | 504,100 | -4.0 |
| 23/09/2025 |
30.59
|
3,314,000 | 31.67 | 31.92 | 29.46 | 248,500 | 667,600 | -13.3 |
| 22/09/2025 |
31.62
|
10,596,000 | 31.28 | 33.00 | 31.18 | 650,500 | 1,527,100 | -28.9 |
| 19/09/2025 |
31.13
|
4,546,800 | 31.33 | 31.67 | 31.08 | 258,900 | 1,303,900 | -33.3 |
| 18/09/2025 |
30.88
|
4,324,900 | 30.05 | 31.47 | 29.95 | 565,100 | 628,100 | -2.3 |
| 17/09/2025 |
30.05
|
2,363,900 | 30.59 | 31.13 | 30.05 | 327,500 | 190,000 | 4.3 |
| 16/09/2025 |
30.64
|
3,390,800 | 31.82 | 31.87 | 30.64 | 95,600 | 508,200 | -13.2 |
| 15/09/2025 |
31.42
|
2,902,300 | 31.38 | 31.42 | 30.79 | 242,200 | 131,800 | 3.5 |
| 12/09/2025 |
31.13
|
2,722,900 | 31.08 | 31.57 | 30.69 | 588,100 | 700,500 | -3.6 |
| 11/09/2025 |
30.93
|
6,800,500 | 29.26 | 30.93 | 29.21 | 2,814,000 | 601,000 | 67.8 |
| 10/09/2025 |
29.36
|
3,576,200 | 30.20 | 30.25 | 29.26 | 341,800 | 1,921,200 | -47.5 |
| 09/09/2025 |
30.05
|
5,853,300 | 29.12 | 30.05 | 28.48 | 2,581,000 | 238,800 | 70.4 |
| 08/09/2025 |
28.67
|
7,899,900 | 30.49 | 30.79 | 28.67 | 1,729,800 | 206,400 | 45.6 |
| 05/09/2025 |
30.64
|
7,858,900 | 32.16 | 32.80 | 30.64 | 878,700 | 351,500 | 17.2 |
| 04/09/2025 |
32.06
|
4,840,800 | 32.41 | 33.29 | 32.01 | 270,100 | 790,800 | -17.2 |
| 03/09/2025 |
32.36
|
4,720,600 | 30.93 | 32.60 | 30.93 | 207,400 | 727,700 | -17.1 |
| 29/08/2025 |
31.28
|
4,709,300 | 31.52 | 31.96 | 31.03 | 127,900 | 934,900 | -26.0 |
| 28/08/2025 |
31.42
|
4,188,600 | 30.93 | 31.42 | 30.49 | 722,000 | 319,600 | 0 |
| 27/08/2025 |
30.88
|
6,980,400 | 31.23 | 32.01 | 30.54 | 1,144,400 | 1,837,700 | -22.5 |
| 26/08/2025 |
30.88
|
5,088,400 | 29.17 | 30.93 | 29.12 | 1,873,900 | 629,500 | 37.7 |
| 25/08/2025 |
29.12
|
7,587,400 | 31.42 | 31.67 | 29.12 | 719,400 | 1,612,500 | -28.6 |
| 22/08/2025 |
31.18
|
10,941,900 | 29.95 | 31.92 | 29.90 | 1,704,400 | 641,200 | 33.0 |
| 21/08/2025 |
30.59
|
6,255,700 | 30.74 | 31.52 | 30.34 | 680,300 | 613,600 | 2.0 |
| 20/08/2025 |
30.49
|
15,882,900 | 32.70 | 32.70 | 30.39 | 1,572,100 | 1,562,000 | -0.5 |
| 19/08/2025 |
32.65
|
8,395,700 | 33.44 | 34.42 | 32.65 | 580,500 | 440,400 | 4.6 |
| 18/08/2025 |
33.34
|
13,310,900 | 31.28 | 33.34 | 30.64 | 2,101,700 | 1,844,500 | 7.5 |
| 15/08/2025 |
31.18
|
15,773,000 | 32.85 | 32.85 | 30.25 | 1,807,900 | 1,121,200 | 21.3 |
| 14/08/2025 |
32.36
|
6,559,400 | 32.36 | 32.36 | 32.06 | 1,306,100 | 53,100 | 41.3 |
| 13/08/2025 |
30.25
|
13,827,200 | 28.77 | 30.25 | 28.63 | 709,700 | 112,600 | 18.1 |
| 12/08/2025 |
28.28
|
8,676,400 | 27.84 | 28.43 | 27.10 | 1,271,400 | 643,400 | 17.5 |
| 11/08/2025 |
27.74
|
7,401,100 | 27.89 | 28.72 | 27.69 | 854,800 | 525,100 | 9.4 |
| 08/08/2025 |
27.50
|
7,896,500 | 27.55 | 27.89 | 26.81 | 1,088,200 | 825,400 | 7.3 |
| 07/08/2025 |
27.35
|
7,272,100 | 26.96 | 27.40 | 26.61 | 977,400 | 271,100 | 19.5 |
| 06/08/2025 |
26.47
|
4,161,800 | 26.12 | 26.86 | 25.93 | 301,500 | 243,300 | 1.5 |
| 05/08/2025 |
25.93
|
9,795,600 | 26.22 | 26.96 | 25.43 | 1,325,800 | 538,000 | 21.1 |
| 04/08/2025 |
25.97
|
5,075,600 | 25.63 | 26.27 | 25.63 | 242,700 | 1,775,800 | -40.3 |
| 01/08/2025 |
25.63
|
4,933,200 | 25.63 | 26.22 | 25.58 | 374,600 | 1,498,400 | -29.5 |
| 31/07/2025 |
25.68
|
10,427,100 | 26.12 | 26.27 | 25.09 | 395,600 | 788,700 | -10.3 |
| 30/07/2025 |
26.37
|
6,746,500 | 26.51 | 26.86 | 25.73 | 1,309,600 | 344,600 | 25.6 |
| 29/07/2025 |
26.51
|
9,658,100 | 28.72 | 28.72 | 26.51 | 573,400 | 268,900 | 8.4 |
| 28/07/2025 |
28.48
|
8,854,700 | 27.89 | 28.97 | 27.74 | 1,997,200 | 625,300 | 39.3 |
| 25/07/2025 |
27.50
|
7,768,100 | 27.69 | 28.28 | 27.15 | 2,547,400 | 1,613,500 | 26.4 |
| 24/07/2025 |
27.55
|
5,669,900 | 27.89 | 27.89 | 27.25 | 2,226,300 | 1,345,400 | 24.7 |
| 23/07/2025 |
27.59
|
10,431,300 | 27.25 | 27.89 | 26.61 | 2,661,700 | 660,600 | 55.5 |
| 22/07/2025 |
26.81
|
6,776,700 | 26.07 | 26.86 | 25.68 | 706,900 | 1,386,900 | -18.4 |
| 21/07/2025 |
26.17
|
12,019,900 | 27.30 | 27.64 | 26.17 | 410,200 | 2,031,700 | -44.6 |
| 18/07/2025 |
27.25
|
6,357,100 | 28.04 | 28.58 | 27.01 | 146,700 | 580,300 | -12.4 |
| 17/07/2025 |
27.69
|
16,763,800 | 26.32 | 27.79 | 26.02 | 624,600 | 860,100 | -6.3 |
| 16/07/2025 |
25.97
|
7,527,500 | 25.48 | 26.91 | 25.34 | 646,600 | 265,500 | 10.0 |
| 15/07/2025 |
25.29
|
6,273,600 | 25.24 | 25.88 | 25.24 | 262,300 | 407,700 | -3.8 |
| 14/07/2025 |
25.24
|
7,397,400 | 24.65 | 25.34 | 24.35 | 1,119,800 | 2,942,400 | -45.9 |
| 11/07/2025 |
24.75
|
6,101,900 | 25.14 | 25.24 | 24.65 | 429,400 | 1,782,500 | 0 |