| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-3 | -8.92% | 1,950,100 | -273,716 | 0 |
30
33.65
30
|
|
2 tháng
(2026-07-13) |
-5.60 | -15.45% | 3,375,900 | -662,746 | 0 |
30
36.25
30
|
|
3 tháng
(2026-06-15) |
-6.80 | -18.16% | 4,659,700 | -677,771 | 0 |
30
39
30
|
|
6 tháng
(2026-03-16) |
-10.07 | -24.72% | 10,762,800 | -405,714 | -5.7 |
30
41.55
30
|
|
12 tháng
(2025-09-16) |
-5.43 | -15.06% | 28,379,800 | 993,786 | 66.9 |
30
45.87
30
|
|
24 tháng
(2024-09-23) |
-10.40 | -25.34% | 70,387,400 | -6,686,681 | -335.3 |
30
45.87
30
|
|
36 tháng
(2023-09-27) |
-6.89 | -18.35% | 139,463,300 | -3,565,097 | -138.2 |
30
49.95
30
|
|
60 tháng
(2021-10-07) |
-18.47 | -37.60% | 288,258,200 | -4,489,843 | -235.6 |
21.44
54.83
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
34.84
|
69,100 | 35.32 | 35.39 | 34.70 | 600 | 5,200 | -0.2 |
| 17/11/2025 |
35.32
|
69,400 | 35.88 | 35.88 | 35.05 | 0 | 7,300 | -0.4 |
| 14/11/2025 |
35.25
|
39,500 | 35.53 | 35.53 | 35.18 | 0 | 6,800 | -0.3 |
| 13/11/2025 |
35.46
|
244,000 | 35.53 | 35.53 | 35.12 | 3,800 | 22,500 | -1.0 |
| 12/11/2025 |
35.46
|
69,600 | 34.77 | 35.53 | 34.77 | 7,900 | 3,800 | 0.2 |
| 11/11/2025 |
34.84
|
9,400 | 34.63 | 34.91 | 34.56 | 0 | 2,900 | -0.1 |
| 10/11/2025 |
34.63
|
46,200 | 34.63 | 35.12 | 34.36 | 21,200 | 2,300 | 0.9 |
| 07/11/2025 |
34.63
|
120,100 | 34.98 | 35.53 | 34.56 | 18,900 | 10,200 | 0.4 |
| 06/11/2025 |
35.53
|
46,200 | 35.46 | 35.67 | 35.32 | 0 | 4,000 | -0.2 |
| 05/11/2025 |
35.81
|
50,000 | 35.60 | 35.95 | 35.46 | 1,500 | 8,100 | -0.3 |
| 04/11/2025 |
35.95
|
135,500 | 35.46 | 35.95 | 34.84 | 22,100 | 7,900 | 0.7 |
| 03/11/2025 |
35.88
|
81,300 | 36.57 | 36.64 | 35.88 | 0 | 9,500 | -0.5 |
| 31/10/2025 |
36.15
|
210,500 | 36.15 | 36.77 | 35.67 | 43,700 | 3,900 | 2.1 |
| 30/10/2025 |
36.15
|
66,500 | 35.88 | 36.15 | 35.39 | 8,600 | 6,800 | 0.1 |
| 29/10/2025 |
36.08
|
153,200 | 35.74 | 36.29 | 35.60 | 35,100 | 2,200 | 1.7 |
| 28/10/2025 |
35.74
|
36,400 | 35.81 | 35.81 | 35.32 | 1,100 | 7,800 | -0.3 |
| 27/10/2025 |
35.81
|
201,000 | 35.60 | 36.91 | 35.60 | 40,300 | 11,400 | 1.5 |
| 24/10/2025 |
35.39
|
46,100 | 35.39 | 35.60 | 35.18 | 2,100 | 5,300 | -0.2 |
| 23/10/2025 |
35.67
|
108,300 | 34.84 | 36.08 | 34.22 | 14,200 | 4,100 | 0.5 |
| 22/10/2025 |
35.12
|
40,700 | 34.32 | 35.12 | 34.18 | 12,700 | 6,500 | 0.3 |
| 21/10/2025 |
34.32
|
198,400 | 33.87 | 34.36 | 33.53 | 37,200 | 17,600 | 1.0 |
| 20/10/2025 |
33.49
|
102,200 | 35.25 | 36.29 | 33.18 | 7,600 | 12,200 | -0.2 |
| 17/10/2025 |
35.25
|
127,100 | 35.53 | 35.53 | 34.63 | 37,500 | 8,700 | 1.5 |
| 16/10/2025 |
35.46
|
303,800 | 33.84 | 35.60 | 33.84 | 212,000 | 4,600 | 10.5 |
| 15/10/2025 |
33.94
|
186,200 | 34.15 | 34.15 | 33.60 | 82,000 | 0 | 4.0 |
| 14/10/2025 |
33.60
|
202,200 | 33.73 | 34.49 | 33.53 | 13,000 | 4,400 | 0.4 |
| 13/10/2025 |
33.15
|
125,200 | 32.66 | 33.46 | 32.52 | 7,900 | 800 | 0.3 |
| 10/10/2025 |
32.66
|
72,700 | 33.04 | 33.04 | 32.63 | 0 | 1,600 | -0.1 |
| 09/10/2025 |
32.66
|
73,600 | 32.49 | 32.94 | 32.49 | 0 | 0 | 0 |
| 08/10/2025 |
32.73
|
35,900 | 33.04 | 33.18 | 32.70 | 0 | 9,400 | -0.4 |
| 07/10/2025 |
32.63
|
56,300 | 32.77 | 32.83 | 32.35 | 100 | 10,900 | -0.5 |
| 06/10/2025 |
32.63
|
93,800 | 32.49 | 32.66 | 32.25 | 7,700 | 2,800 | 0.2 |
| 03/10/2025 |
32.39
|
172,800 | 32.49 | 32.56 | 32.01 | 10,000 | 28,800 | -0.9 |
| 02/10/2025 |
32.49
|
54,600 | 33.18 | 33.18 | 32.49 | 1,500 | 7,200 | -0.3 |
| 01/10/2025 |
32.83
|
29,600 | 33.04 | 33.39 | 32.83 | 100 | 5,800 | -0.3 |
| 30/09/2025 |
33.04
|
205,600 | 33.18 | 33.28 | 32.21 | 5,700 | 10,100 | -0.2 |
| 29/09/2025 |
33.04
|
294,300 | 33.80 | 33.84 | 32.70 | 8,100 | 31,500 | -1.1 |
| 26/09/2025 |
34.11
|
99,300 | 34.77 | 34.77 | 34.11 | 0 | 28,800 | -1.4 |
| 25/09/2025 |
34.77
|
92,200 | 34.63 | 34.84 | 34.49 | 10,700 | 5,300 | 0.3 |
| 24/09/2025 |
34.56
|
70,900 | 34.49 | 34.63 | 34.36 | 400 | 10,900 | -0.5 |
| 23/09/2025 |
34.36
|
114,600 | 34.77 | 34.77 | 34.32 | 0 | 41,700 | -2.1 |
| 22/09/2025 |
34.56
|
301,600 | 35.32 | 35.39 | 34.25 | 0 | 62,700 | -3.1 |
| 19/09/2025 |
35.60
|
92,200 | 35.95 | 35.95 | 35.53 | 400 | 13,400 | -0.7 |
| 18/09/2025 |
35.81
|
128,100 | 36.08 | 36.15 | 35.81 | 1,600 | 27,200 | -1.3 |
| 17/09/2025 |
36.08
|
161,200 | 36.08 | 36.29 | 35.95 | 19,100 | 5,300 | 0.7 |
| 16/09/2025 |
36.08
|
211,800 | 36.50 | 36.50 | 35.95 | 29,200 | 20,500 | 0.5 |
| 15/09/2025 |
36.43
|
368,600 | 35.60 | 36.71 | 35.39 | 91,900 | 15,300 | 4.0 |
| 12/09/2025 |
35.60
|
202,700 | 35.46 | 35.67 | 35.18 | 43,200 | 15,000 | 1.4 |
| 11/09/2025 |
35.25
|
124,000 | 35.53 | 35.67 | 35.12 | 3,800 | 11,900 | -0.4 |
| 10/09/2025 |
35.53
|
158,100 | 35.53 | 35.88 | 35.25 | 2,500 | 23,100 | -1.1 |
| 09/09/2025 |
35.53
|
209,600 | 36.15 | 36.15 | 35.25 | 1,200 | 40,200 | -2.0 |
| 08/09/2025 |
35.88
|
352,200 | 35.18 | 36.29 | 35.18 | 43,400 | 5,500 | 2.0 |
| 05/09/2025 |
35.12
|
250,100 | 35.25 | 35.95 | 35.12 | 47,800 | 4,500 | 2.2 |
| 04/09/2025 |
35.25
|
284,600 | 35.18 | 35.53 | 34.91 | 69,500 | 1,000 | 3.5 |
| 03/09/2025 |
34.91
|
134,200 | 34.91 | 35.18 | 34.70 | 19,900 | 1,700 | 0.9 |
| 29/08/2025 |
35.18
|
203,900 | 35.25 | 35.32 | 34.84 | 33,200 | 2,600 | 1.5 |
| 28/08/2025 |
35.39
|
40,600 | 35.32 | 35.60 | 35.25 | 1,300 | 1,600 | 0 |
| 27/08/2025 |
35.32
|
61,800 | 34.98 | 35.67 | 34.98 | 3,700 | 1,900 | 0.1 |
| 26/08/2025 |
35.53
|
55,500 | 34.56 | 35.53 | 34.36 | 14,800 | 100 | 0.7 |
| 25/08/2025 |
34.63
|
318,700 | 34.98 | 34.98 | 34.08 | 5,600 | 194,000 | -9.4 |
| 22/08/2025 |
35.18
|
300,000 | 36.08 | 36.15 | 34.84 | 6,300 | 178,000 | -8.8 |
| 21/08/2025 |
36.43
|
88,800 | 36.29 | 36.77 | 36.29 | 100 | 13,000 | -0.7 |
| 20/08/2025 |
36.29
|
238,600 | 37.12 | 37.12 | 35.81 | 15,500 | 23,300 | -0.4 |
| 19/08/2025 |
37.12
|
210,100 | 37.95 | 37.95 | 36.98 | 3,300 | 84,000 | -4.3 |
| 18/08/2025 |
37.60
|
226,400 | 37.88 | 37.88 | 37.33 | 16,400 | 700 | 0.9 |
| 15/08/2025 |
37.47
|
190,000 | 38.23 | 38.23 | 37.40 | 500 | 30,900 | -1.7 |
| 14/08/2025 |
38.23
|
314,900 | 39.95 | 39.95 | 38.02 | 12,000 | 44,500 | -1.8 |
| 13/08/2025 |
37.81
|
103,700 | 38.23 | 38.23 | 37.60 | 3,900 | 5,100 | -0.1 |
| 12/08/2025 |
38.02
|
125,400 | 38.43 | 38.43 | 37.67 | 2,300 | 13,200 | -0.6 |
| 11/08/2025 |
38.16
|
375,100 | 37.47 | 38.36 | 37.19 | 63,400 | 14,500 | 2.7 |
| 08/08/2025 |
37.47
|
75,200 | 37.40 | 37.67 | 37.19 | 4,600 | 4,300 | 0.0 |
| 07/08/2025 |
37.47
|
143,000 | 37.40 | 38.09 | 37.19 | 23,700 | 2,300 | 1.2 |
| 06/08/2025 |
37.26
|
125,000 | 37.26 | 37.47 | 36.91 | 2,700 | 5,800 | -0.2 |
| 05/08/2025 |
37.26
|
528,300 | 38.09 | 38.09 | 36.64 | 58,900 | 1,700 | 3.1 |
| 04/08/2025 |
37.40
|
44,700 | 37.60 | 37.95 | 37.33 | 1,600 | 3,600 | -0.1 |
| 01/08/2025 |
37.60
|
121,500 | 38.43 | 38.43 | 36.98 | 27,100 | 62,500 | -1.9 |
| 31/07/2025 |
38.43
|
154,800 | 37.95 | 38.43 | 37.05 | 48,300 | 2,500 | 2.5 |
| 30/07/2025 |
37.26
|
83,900 | 36.98 | 38.23 | 36.77 | 5,100 | 3,700 | 0.1 |
| 29/07/2025 |
36.98
|
167,600 | 38.57 | 38.57 | 36.91 | 300 | 17,300 | -0.9 |
| 28/07/2025 |
38.36
|
75,500 | 38.30 | 38.71 | 37.95 | 2,900 | 0 | 0.2 |
| 25/07/2025 |
38.30
|
105,300 | 38.16 | 38.36 | 37.95 | 1,900 | 100 | 0.1 |
| 24/07/2025 |
37.95
|
133,400 | 37.88 | 38.36 | 37.88 | 5,300 | 0 | 0.3 |
| 23/07/2025 |
37.88
|
55,100 | 38.02 | 38.30 | 37.88 | 2,100 | 0 | 0.1 |
| 22/07/2025 |
37.81
|
59,000 | 37.74 | 38.02 | 37.74 | 400 | 2,000 | -0.1 |
| 21/07/2025 |
38.09
|
50,400 | 39.06 | 39.06 | 38.02 | 1,000 | 2,000 | -0.1 |
| 18/07/2025 |
38.16
|
44,400 | 38.50 | 38.50 | 38.16 | 0 | 1,200 | -0.1 |
| 17/07/2025 |
38.43
|
80,900 | 39.06 | 39.06 | 38.36 | 700 | 3,700 | -0.2 |
| 16/07/2025 |
38.85
|
96,700 | 38.71 | 38.99 | 38.09 | 3,100 | 2,200 | 0.1 |
| 15/07/2025 |
38.50
|
197,400 | 37.95 | 38.85 | 37.33 | 96,600 | 500 | 5.3 |
| 14/07/2025 |
37.54
|
42,700 | 37.67 | 37.67 | 37.19 | 7,600 | 500 | 0.4 |
| 11/07/2025 |
37.67
|
85,400 | 37.60 | 37.95 | 37.12 | 100 | 2,400 | 0 |
| 10/07/2025 |
37.26
|
58,400 | 37.12 | 37.54 | 37.05 | 1,700 | 10,300 | 0 |
| 09/07/2025 |
37.26
|
86,500 | 37.54 | 37.74 | 37.19 | 200 | 1,500 | 0 |
| 08/07/2025 |
37.60
|
60,800 | 37.95 | 37.95 | 37.47 | 100 | 5,500 | -0.3 |
| 07/07/2025 |
37.67
|
177,400 | 38.36 | 38.50 | 37.54 | 1,100 | 12,200 | -0.6 |
| 04/07/2025 |
37.88
|
153,900 | 37.54 | 38.02 | 36.98 | 56,600 | 0 | 3.1 |
| 03/07/2025 |
37.26
|
186,600 | 37.67 | 37.67 | 36.98 | 19,900 | 100 | 1.1 |
| 02/07/2025 |
37.33
|
133,800 | 37.12 | 37.60 | 36.98 | 50,400 | 100 | 2.7 |
| 01/07/2025 |
37.47
|
76,500 | 37.67 | 37.67 | 36.91 | 33,300 | 200 | 1.8 |
| 30/06/2025 |
37.95
|
106,400 | 36.98 | 37.95 | 36.57 | 66,200 | 5,800 | 3.3 |