| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.90 | -2.22% | 1,156,500 | -65,480 | -3.0 |
39.50
41.10
39.50
|
|
2 tháng
(2026-03-02) |
-4 | -9.15% | 2,559,800 | -114,480 | -5.1 |
39.20
43.70
39.50
|
|
3 tháng
(2026-01-29) |
-4.20 | -9.57% | 4,479,500 | -261,080 | -11.8 |
39.20
46.50
39.50
|
|
6 tháng
(2025-10-31) |
-6.44 | -13.96% | 8,970,300 | -369,480 | -16.6 |
39.20
46.62
39.50
|
|
12 tháng
(2025-05-05) |
-3.68 | -8.48% | 31,368,600 | -851,180 | -36.6 |
39.20
50.56
39.50
|
|
24 tháng
(2024-05-09) |
-20.55 | -34.11% | 87,084,622 | -2,051,388 | -115.6 |
36.92
74.06
39.50
|
|
36 tháng
(2023-05-15) |
-1.73 | -4.19% | 121,686,882 | -2,882,524 | -164.3 |
36.92
74.06
39.50
|
|
60 tháng
(2021-05-25) |
-29.23 | -42.40% | 202,365,049 | -4,729,796 | -341.3 |
28.67
96.41
39.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2025 |
44.99
|
66,100 | 45.08 | 45.37 | 44.99 | 0 | 7,200 | -0.3 |
| 27/11/2025 |
45.08
|
26,700 | 45.18 | 45.18 | 44.89 | 0 | 3,600 | -0.2 |
| 26/11/2025 |
44.89
|
58,300 | 44.89 | 45.18 | 44.60 | 0 | 1,400 | -0.1 |
| 25/11/2025 |
44.89
|
48,200 | 44.99 | 45.28 | 44.51 | 0 | 5,400 | -0.3 |
| 24/11/2025 |
44.99
|
46,100 | 45.37 | 45.37 | 44.89 | 0 | 1,300 | -0.1 |
| 21/11/2025 |
45.28
|
85,200 | 45.47 | 45.47 | 45.08 | 0 | 0 | 0 |
| 20/11/2025 |
45.47
|
21,300 | 45.57 | 45.66 | 45.47 | 0 | 0 | 0 |
| 19/11/2025 |
45.66
|
85,400 | 45.18 | 45.85 | 45.18 | 0 | 300 | -0.0 |
| 18/11/2025 |
45.28
|
41,200 | 45.47 | 45.47 | 45.18 | 0 | 1,000 | -0.0 |
| 17/11/2025 |
45.37
|
34,900 | 45.76 | 45.76 | 44.99 | 0 | 0 | 0 |
| 14/11/2025 |
45.66
|
62,800 | 44.80 | 45.66 | 44.70 | 100 | 0 | 0.0 |
| 13/11/2025 |
44.80
|
44,600 | 44.41 | 45.18 | 44.41 | 600 | 0 | 0.0 |
| 12/11/2025 |
44.51
|
63,300 | 44.51 | 44.80 | 44.41 | 8,900 | 0 | 0.4 |
| 11/11/2025 |
44.51
|
53,200 | 43.74 | 44.80 | 42.78 | 100 | 800 | -0.0 |
| 10/11/2025 |
44.41
|
58,500 | 44.60 | 44.70 | 44.03 | 600 | 1,000 | -0.0 |
| 07/11/2025 |
44.32
|
50,600 | 44.70 | 45.08 | 44.03 | 0 | 0 | 0 |
| 06/11/2025 |
44.70
|
40,900 | 45.08 | 45.18 | 44.60 | 0 | 0 | 0 |
| 05/11/2025 |
45.08
|
20,500 | 45.28 | 45.28 | 44.80 | 0 | 1,200 | -0.1 |
| 04/11/2025 |
45.28
|
71,300 | 45.37 | 45.37 | 44.22 | 0 | 200 | -0.0 |
| 03/11/2025 |
45.28
|
64,700 | 46.43 | 46.43 | 45.18 | 2,200 | 1,900 | 0.0 |
| 31/10/2025 |
46.14
|
173,900 | 45.47 | 46.24 | 44.51 | 1,700 | 8,500 | -0.3 |
| 30/10/2025 |
45.57
|
33,700 | 45.76 | 46.05 | 45.37 | 200 | 3,200 | -0.1 |
| 29/10/2025 |
45.76
|
57,100 | 45.37 | 45.85 | 45.18 | 1,900 | 11,700 | -0.5 |
| 28/10/2025 |
45.37
|
32,000 | 45.37 | 45.37 | 44.89 | 0 | 3,800 | -0.2 |
| 27/10/2025 |
45.47
|
68,600 | 45.66 | 45.66 | 44.60 | 200 | 1,100 | -0.0 |
| 24/10/2025 |
44.41
|
32,100 | 44.41 | 44.41 | 44.03 | 7,900 | 0 | 0.4 |
| 23/10/2025 |
44.41
|
57,400 | 43.83 | 44.51 | 43.74 | 4,600 | 400 | 0.2 |
| 22/10/2025 |
43.74
|
79,700 | 43.83 | 44.70 | 43.35 | 300 | 26,000 | -1.2 |
| 21/10/2025 |
43.74
|
125,000 | 43.45 | 44.03 | 43.07 | 0 | 500 | -0.0 |
| 20/10/2025 |
43.45
|
151,500 | 44.99 | 44.99 | 43.45 | 400 | 300 | 0.0 |
| 17/10/2025 |
44.99
|
103,100 | 45.85 | 46.05 | 44.99 | 0 | 30,800 | -1.4 |
| 16/10/2025 |
45.37
|
49,500 | 45.57 | 46.05 | 43.83 | 0 | 0 | 0 |
| 15/10/2025 |
45.66
|
83,700 | 45.85 | 46.14 | 45.66 | 0 | 800 | -0.0 |
| 14/10/2025 |
45.85
|
137,500 | 46.24 | 46.43 | 45.85 | 700 | 2,500 | -0.1 |
| 13/10/2025 |
46.05
|
128,900 | 46.62 | 46.62 | 46.05 | 0 | 22,200 | -1.1 |
| 10/10/2025 |
46.72
|
90,500 | 48.06 | 48.06 | 46.24 | 800 | 20,200 | -0.9 |
| 09/10/2025 |
46.33
|
75,900 | 46.43 | 46.53 | 46.24 | 0 | 0 | 0 |
| 08/10/2025 |
46.43
|
50,800 | 47.01 | 47.10 | 46.33 | 0 | 3,600 | -0.2 |
| 07/10/2025 |
46.62
|
86,900 | 46.81 | 47.01 | 46.43 | 0 | 7,600 | -0.4 |
| 06/10/2025 |
46.72
|
57,500 | 46.24 | 47.01 | 46.24 | 2,300 | 6,700 | -0.2 |
| 03/10/2025 |
46.24
|
61,300 | 46.53 | 46.53 | 46.14 | 0 | 9,400 | -0.5 |
| 02/10/2025 |
46.24
|
93,900 | 46.81 | 47.01 | 46.24 | 0 | 7,400 | -0.4 |
| 01/10/2025 |
46.81
|
30,800 | 46.62 | 46.81 | 46.24 | 0 | 3,400 | -0.2 |
| 30/09/2025 |
46.33
|
129,700 | 46.81 | 47.10 | 46.05 | 0 | 12,800 | -0.6 |
| 29/09/2025 |
46.72
|
211,300 | 47.58 | 47.68 | 46.62 | 0 | 33,300 | -1.6 |
| 26/09/2025 |
47.58
|
137,000 | 47.87 | 48.26 | 47.10 | 5,700 | 10,900 | -0.3 |
| 25/09/2025 |
47.87
|
110,300 | 47.68 | 48.06 | 47.58 | 6,700 | 0 | 0.3 |
| 24/09/2025 |
47.68
|
134,600 | 48.06 | 48.06 | 47.10 | 0 | 9,500 | -0.5 |
| 23/09/2025 |
47.68
|
88,800 | 48.06 | 48.26 | 47.58 | 0 | 9,600 | -0.5 |
| 22/09/2025 |
47.87
|
182,700 | 49.03 | 49.03 | 47.68 | 0 | 7,100 | -0.4 |
| 19/09/2025 |
48.93
|
160,600 | 49.99 | 49.99 | 48.64 | 100 | 19,200 | -1.0 |
| 18/09/2025 |
49.89
|
121,800 | 50.56 | 50.85 | 49.70 | 0 | 18,300 | -1.0 |
| 17/09/2025 |
50.56
|
556,600 | 48.83 | 51.24 | 48.45 | 60,700 | 22,900 | 1.9 |
| 16/09/2025 |
48.83
|
267,800 | 48.55 | 49.03 | 48.06 | 44,200 | 1,100 | 2.2 |
| 15/09/2025 |
48.16
|
171,400 | 48.06 | 49.22 | 47.68 | 0 | 4,300 | -0.2 |
| 12/09/2025 |
48.06
|
189,400 | 47.10 | 48.55 | 47.01 | 34,300 | 2,100 | 1.6 |
| 11/09/2025 |
47.01
|
108,500 | 47.10 | 47.10 | 46.62 | 1,100 | 7,800 | -0.3 |
| 10/09/2025 |
47.01
|
39,300 | 47.20 | 47.49 | 47.01 | 0 | 1,700 | -0.1 |
| 09/09/2025 |
47.10
|
115,300 | 47.10 | 47.30 | 46.91 | 200 | 11,100 | -0.5 |
| 08/09/2025 |
47.10
|
147,200 | 47.49 | 47.68 | 47.01 | 0 | 3,300 | -0.2 |
| 05/09/2025 |
47.49
|
94,300 | 48.06 | 48.26 | 47.49 | 600 | 3,800 | -0.2 |
| 04/09/2025 |
47.78
|
98,800 | 47.49 | 47.87 | 47.20 | 26,100 | 800 | 1.3 |
| 03/09/2025 |
47.10
|
116,900 | 47.01 | 47.39 | 46.81 | 3,300 | 3,100 | 0.0 |
| 29/08/2025 |
46.91
|
148,200 | 47.10 | 47.49 | 46.81 | 3,100 | 200 | 0.1 |
| 28/08/2025 |
47.01
|
77,300 | 47.10 | 47.39 | 47.01 | 0 | 900 | 0 |
| 27/08/2025 |
47.10
|
95,600 | 47.20 | 47.58 | 47.10 | 0 | 5,300 | -0.3 |
| 26/08/2025 |
47.20
|
77,500 | 46.53 | 47.20 | 46.53 | 20,100 | 600 | 1.0 |
| 25/08/2025 |
46.53
|
105,000 | 46.62 | 47.49 | 46.53 | 1,700 | 1,000 | 0.0 |
| 22/08/2025 |
46.53
|
300,200 | 48.06 | 48.06 | 46.53 | 0 | 40,700 | -2.0 |
| 21/08/2025 |
47.58
|
121,600 | 47.87 | 48.06 | 47.58 | 500 | 9,700 | -0.5 |
| 20/08/2025 |
47.68
|
303,200 | 48.83 | 49.03 | 47.10 | 1,000 | 48,200 | -2.3 |
| 19/08/2025 |
48.83
|
213,600 | 49.51 | 49.51 | 48.83 | 0 | 4,200 | -0.2 |
| 18/08/2025 |
49.51
|
260,000 | 48.35 | 49.51 | 47.87 | 0 | 29,000 | -1.5 |
| 15/08/2025 |
48.35
|
358,600 | 49.03 | 49.12 | 48.06 | 61,300 | 23,500 | 1.9 |
| 14/08/2025 |
48.93
|
270,400 | 49.03 | 49.31 | 48.64 | 8,700 | 10,300 | -0.1 |
| 13/08/2025 |
49.03
|
351,200 | 48.55 | 49.79 | 48.45 | 2,200 | 28,900 | -1.4 |
| 12/08/2025 |
49.31
|
227,200 | 49.70 | 49.79 | 49.03 | 9,800 | 3,600 | 0.3 |
| 11/08/2025 |
49.70
|
249,100 | 49.79 | 50.08 | 49.12 | 11,100 | 23,900 | -0.7 |
| 08/08/2025 |
49.79
|
583,100 | 48.45 | 50.95 | 48.45 | 67,400 | 47,700 | 1.0 |
| 07/08/2025 |
48.35
|
319,500 | 47.87 | 48.45 | 47.87 | 87,600 | 400 | 4.4 |
| 06/08/2025 |
47.58
|
121,000 | 47.87 | 47.87 | 47.49 | 1,100 | 7,000 | -0.3 |
| 05/08/2025 |
47.58
|
391,100 | 47.39 | 48.35 | 47.01 | 70,600 | 12,600 | 2.9 |
| 04/08/2025 |
47.30
|
177,300 | 47.30 | 47.39 | 46.72 | 2,400 | 6,200 | -0.2 |
| 01/08/2025 |
47.30
|
159,900 | 47.20 | 47.78 | 47.01 | 4,700 | 2,400 | 0.1 |
| 31/07/2025 |
47.10
|
171,000 | 47.10 | 47.87 | 46.81 | 1,200 | 25,200 | -1.2 |
| 30/07/2025 |
47.20
|
371,400 | 47.20 | 47.78 | 46.62 | 22,900 | 44,400 | -1.1 |
| 29/07/2025 |
47.20
|
468,400 | 49.22 | 49.22 | 47.20 | 13,500 | 101,800 | -4.4 |
| 28/07/2025 |
49.22
|
320,300 | 48.55 | 49.79 | 48.26 | 38,600 | 1,700 | 1.9 |
| 25/07/2025 |
48.45
|
223,100 | 48.06 | 48.64 | 48.06 | 28,600 | 200 | 1.4 |
| 24/07/2025 |
48.06
|
186,100 | 49.03 | 49.89 | 48.06 | 100 | 17,600 | -0.9 |
| 23/07/2025 |
48.64
|
433,300 | 47.87 | 48.93 | 47.68 | 77,600 | 3,000 | 3.7 |
| 22/07/2025 |
47.78
|
193,000 | 47.68 | 47.78 | 47.30 | 0 | 32,000 | -1.6 |
| 21/07/2025 |
47.78
|
190,700 | 48.74 | 50.95 | 47.68 | 2,900 | 4,800 | -0.1 |
| 18/07/2025 |
48.06
|
233,300 | 48.55 | 48.93 | 47.87 | 5,000 | 5,900 | -0.0 |
| 17/07/2025 |
48.55
|
371,000 | 47.87 | 48.64 | 47.49 | 73,800 | 2,000 | 3.6 |
| 16/07/2025 |
47.78
|
147,400 | 47.68 | 48.06 | 47.39 | 200 | 25,200 | -1.2 |
| 15/07/2025 |
47.68
|
180,500 | 52.39 | 52.39 | 47.68 | 2,600 | 12,500 | -0.5 |
| 14/07/2025 |
47.68
|
119,300 | 47.87 | 48.06 | 47.10 | 3,500 | 23,500 | -1.0 |
| 11/07/2025 |
47.87
|
155,900 | 48.74 | 48.74 | 47.58 | 1,000 | 5,200 | -0.2 |
| 10/07/2025 |
48.26
|
280,800 | 47.87 | 48.26 | 47.39 | 0 | 0 | 0 |