| 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) |
0.05 | 0.22% | 126,158,000 | -19,765,500 | -428.1 |
20.80
22.55
22.50
|
|
2 tháng
(2025-10-06) |
-3.75 | -14.26% | 306,419,300 | -31,833,900 | -728.7 |
20.80
26.80
22.50
|
|
3 tháng
(2025-09-05) |
-6.20 | -21.57% | 492,527,100 | -40,704,900 | -958.0 |
20.80
28.75
22.50
|
|
6 tháng
(2025-06-09) |
-0.55 | -2.38% | 1,674,899,300 | -29,904,415 | -757.4 |
20.80
31.10
22.50
|
|
12 tháng
(2024-12-09) |
3.60 | 19% | 2,724,163,100 | 831,737 | -203.9 |
15.60
31.10
22.50
|
|
24 tháng
(2023-12-15) |
5.77 | 34.38% | 5,072,213,800 | 6,114,688 | -77.3 |
15.17
31.10
22.50
|
|
36 tháng
(2022-12-20) |
4.04 | 21.85% | 6,544,428,000 | -182,699,030 | -5,044.0 |
13.64
31.10
22.50
|
|
60 tháng
(2020-12-30) |
9.50 | 72.77% | 7,048,168,730 | -260,789,136 | -8,026.6 |
10.94
31.10
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
22.75
|
13,578,100 | 22.50 | 23.45 | 22.50 | 627,400 | 1,826,375 | 0 |
| 04/12/2025 |
22.50
|
5,332,600 | 22.60 | 22.85 | 22.50 | 1,200 | 1,283,200 | -29.0 |
| 03/12/2025 |
22.55
|
7,941,900 | 22.40 | 22.70 | 22.20 | 237,900 | 1,088,300 | -19.0 |
| 02/12/2025 |
22.25
|
4,943,300 | 21.70 | 22.40 | 21.65 | 1,198,600 | 411,100 | 17.2 |
| 01/12/2025 |
21.75
|
3,243,800 | 22 | 22.20 | 21.70 | 650,500 | 552,700 | 2.2 |
| 28/11/2025 |
22
|
4,210,100 | 22.25 | 22.25 | 21.85 | 202,300 | 417,700 | -4.8 |
| 27/11/2025 |
22.25
|
5,665,100 | 22.20 | 22.75 | 22.20 | 317,600 | 939,900 | -14.0 |
| 26/11/2025 |
22.20
|
5,698,400 | 21.20 | 22.30 | 21.20 | 1,163,100 | 1,088,000 | 1.7 |
| 25/11/2025 |
21.05
|
5,262,800 | 22.10 | 22.20 | 21.05 | 378,700 | 2,184,900 | -39.1 |
| 24/11/2025 |
22.15
|
3,392,100 | 22.40 | 22.45 | 22 | 207,800 | 885,300 | -15.0 |
| 21/11/2025 |
22.30
|
5,506,300 | 22.20 | 22.40 | 21.75 | 561,100 | 332,000 | 5.0 |
| 20/11/2025 |
22.45
|
4,000,000 | 22.45 | 22.50 | 22.05 | 208,400 | 239,400 | -0.7 |
| 19/11/2025 |
22.50
|
6,418,000 | 22.60 | 22.60 | 22.30 | 10,700 | 1,064,400 | -23.7 |
| 18/11/2025 |
22.50
|
11,518,600 | 22.25 | 22.75 | 22.15 | 480,300 | 1,873,900 | -31.2 |
| 17/11/2025 |
22.15
|
7,987,300 | 21.40 | 22.20 | 21.30 | 379,800 | 2,352,900 | -42.4 |
| 14/11/2025 |
21.35
|
6,176,300 | 21.30 | 21.65 | 21.05 | 847,000 | 3,088,000 | -47.5 |
| 13/11/2025 |
21.35
|
3,122,200 | 21.70 | 21.70 | 21.35 | 35,000 | 1,257,700 | -26.3 |
| 12/11/2025 |
21.60
|
6,395,700 | 21 | 21.60 | 20.85 | 711,500 | 2,629,100 | -40.4 |
| 11/11/2025 |
20.90
|
5,938,600 | 21.20 | 21.20 | 20.20 | 836,700 | 2,059,400 | -25.2 |
| 10/11/2025 |
20.80
|
6,444,300 | 21.50 | 21.55 | 20.65 | 935,200 | 1,591,100 | -13.8 |
| 07/11/2025 |
21.45
|
6,607,900 | 21.75 | 21.95 | 21.40 | 535,700 | 2,965,500 | -52.5 |
| 06/11/2025 |
21.75
|
4,666,500 | 22.45 | 22.45 | 21.65 | 362,100 | 2,779,200 | -52.8 |
| 05/11/2025 |
22.30
|
2,486,300 | 22.50 | 22.80 | 22.25 | 62,500 | 889,700 | -18.6 |
| 04/11/2025 |
22.50
|
8,532,500 | 21.50 | 22.85 | 21.15 | 1,351,600 | 749,400 | 12.6 |
| 03/11/2025 |
21.50
|
5,213,700 | 22.15 | 22.40 | 21.50 | 296,100 | 313,300 | -0.4 |
| 31/10/2025 |
22.15
|
6,793,300 | 22.50 | 23 | 22.05 | 665,300 | 951,600 | -6.5 |
| 30/10/2025 |
22.65
|
5,646,400 | 23.40 | 23.40 | 22.65 | 174,800 | 1,153,600 | -22.5 |
| 29/10/2025 |
23.20
|
6,319,600 | 23.15 | 23.50 | 22.95 | 18,200 | 2,492,000 | -57.3 |
| 28/10/2025 |
22.85
|
4,453,600 | 22.45 | 22.90 | 22.25 | 521,900 | 447,700 | 1.7 |
| 27/10/2025 |
22.45
|
4,165,600 | 22.85 | 23 | 22 | 506,900 | 571,100 | -1.5 |
| 24/10/2025 |
22.60
|
10,749,200 | 22.80 | 23 | 22 | 1,927,600 | 2,363,600 | -9.6 |
| 23/10/2025 |
23.10
|
4,229,600 | 23.55 | 23.75 | 23.10 | 0 | 1,519,100 | -35.6 |
| 22/10/2025 |
23.40
|
8,050,000 | 23.90 | 23.90 | 22.70 | 223,200 | 1,701,100 | -34.4 |
| 21/10/2025 |
23.80
|
13,644,100 | 24 | 24.45 | 22.35 | 2,113,600 | 176,700 | 45.2 |
| 20/10/2025 |
24
|
12,582,200 | 25.80 | 26.35 | 24 | 618,300 | 2,681,000 | -53.3 |
| 17/10/2025 |
25.80
|
13,142,600 | 26.70 | 26.75 | 25.80 | 7,000 | 3,312,500 | -86.8 |
| 16/10/2025 |
26.60
|
8,048,200 | 26.80 | 27.05 | 26.50 | 22,900 | 563,900 | -14.6 |
| 15/10/2025 |
26.75
|
11,112,700 | 26.70 | 27.35 | 26.70 | 826,200 | 823,800 | 0.1 |
| 14/10/2025 |
26.50
|
17,842,200 | 26.50 | 27.40 | 26.50 | 1,328,000 | 1,880,600 | -15.1 |
| 13/10/2025 |
26.50
|
9,931,300 | 26.45 | 26.65 | 26.25 | 1,035,300 | 271,900 | 20.2 |
| 10/10/2025 |
26.80
|
8,752,800 | 26.90 | 27.10 | 26.60 | 343,600 | 1,258,900 | -24.6 |
| 09/10/2025 |
26.75
|
10,419,800 | 26.25 | 26.85 | 26.20 | 0 | 0 | 0 |
| 08/10/2025 |
26
|
6,529,500 | 26.20 | 26.20 | 25.65 | 1,240,100 | 663,400 | 14.9 |
| 07/10/2025 |
25.65
|
5,532,600 | 26.65 | 26.65 | 25.65 | 13,400 | 926,600 | -23.7 |
| 06/10/2025 |
26.30
|
7,102,300 | 25.50 | 26.40 | 25.40 | 1,061,200 | 939,600 | 3.0 |
| 03/10/2025 |
25.20
|
4,436,100 | 25.75 | 25.75 | 25.20 | 441,500 | 789,800 | -8.9 |
| 02/10/2025 |
25.65
|
6,741,000 | 26.30 | 26.45 | 25.55 | 126,300 | 2,256,100 | -55.3 |
| 01/10/2025 |
26.30
|
7,769,500 | 26.05 | 26.55 | 26.05 | 349,600 | 2,288,300 | -50.8 |
| 30/09/2025 |
26
|
6,976,100 | 25.70 | 26.25 | 25.35 | 1,206,700 | 335,400 | 22.5 |
| 29/09/2025 |
25.65
|
4,457,700 | 25.60 | 25.95 | 25.40 | 1,153,400 | 264,800 | 22.8 |
| 26/09/2025 |
25.70
|
5,418,300 | 26.30 | 26.40 | 25.70 | 472,100 | 457,300 | 0.4 |
| 25/09/2025 |
26.20
|
5,181,600 | 26.15 | 26.50 | 25.95 | 38,700 | 1,146,500 | -28.9 |
| 24/09/2025 |
26
|
8,141,200 | 25.50 | 26 | 25 | 618,900 | 522,600 | 2.4 |
| 23/09/2025 |
25.20
|
6,802,100 | 24.95 | 25.80 | 24.95 | 1,685,200 | 1,597,600 | 2.4 |
| 22/09/2025 |
25
|
11,632,900 | 26.10 | 26.40 | 25 | 1,071,400 | 3,925,700 | -72.9 |
| 19/09/2025 |
26.10
|
7,086,900 | 26.70 | 26.70 | 26.10 | 478,300 | 2,381,800 | -50.0 |
| 18/09/2025 |
26.65
|
7,158,700 | 26.85 | 26.90 | 26.35 | 763,000 | 384,000 | 10.1 |
| 17/09/2025 |
26.80
|
6,685,200 | 27.35 | 27.50 | 26.80 | 122,700 | 778,300 | -17.7 |
| 16/09/2025 |
27.50
|
7,974,800 | 27.60 | 27.80 | 27.35 | 421,700 | 1,058,400 | -17.6 |
| 15/09/2025 |
27.50
|
13,013,800 | 27.45 | 27.50 | 26.85 | 874,800 | 717,100 | 4.5 |
| 12/09/2025 |
27.20
|
7,122,800 | 27.10 | 27.55 | 27 | 9,300 | 857,600 | -23.1 |
| 11/09/2025 |
27
|
10,651,600 | 27 | 27 | 25.95 | 535,200 | 1,497,300 | -25.4 |
| 10/09/2025 |
26.90
|
7,021,400 | 27.45 | 27.65 | 26.85 | 307,000 | 871,400 | -15.3 |
| 09/09/2025 |
27.20
|
10,766,300 | 26.75 | 27.25 | 26.40 | 1,244,500 | 222,700 | 27.5 |
| 08/09/2025 |
26.75
|
22,738,600 | 28.40 | 28.60 | 26.75 | 942,500 | 523,600 | 11.0 |
| 05/09/2025 |
28.75
|
18,331,200 | 29.70 | 30.05 | 28.75 | 1,600,500 | 458,000 | 33.0 |
| 04/09/2025 |
29.80
|
19,988,000 | 30.40 | 30.40 | 29.30 | 573,700 | 968,300 | -11.8 |
| 03/09/2025 |
30.20
|
15,675,600 | 29.70 | 30.55 | 29.45 | 315,900 | 737,400 | -12.7 |
| 29/08/2025 |
29.70
|
17,805,100 | 29.50 | 30.15 | 29.30 | 387,700 | 1,543,900 | -34.5 |
| 28/08/2025 |
29.25
|
14,800,600 | 28.10 | 29.25 | 27.85 | 861,085 | 474,000 | 0 |
| 27/08/2025 |
28.30
|
17,278,600 | 28.90 | 28.90 | 27.95 | 564,300 | 1,229,400 | -18.9 |
| 26/08/2025 |
28.60
|
14,952,900 | 26.70 | 28.60 | 26.55 | 2,631,000 | 1,316,900 | 36.3 |
| 25/08/2025 |
26.95
|
24,455,800 | 29.05 | 29.20 | 26.95 | 1,323,100 | 911,500 | 10.5 |
| 22/08/2025 |
28.95
|
30,799,200 | 30 | 30.90 | 28.95 | 2,241,000 | 602,200 | 48.6 |
| 21/08/2025 |
31.10
|
20,553,900 | 30.70 | 31.50 | 30.50 | 1,942,100 | 290,200 | 51.4 |
| 20/08/2025 |
30.20
|
30,998,900 | 31.10 | 31.15 | 29.15 | 3,004,100 | 898,400 | 63.3 |
| 19/08/2025 |
31.10
|
30,094,400 | 31.10 | 31.65 | 30.45 | 2,724,200 | 1,020,200 | 53.2 |
| 18/08/2025 |
30.50
|
23,964,100 | 30.50 | 31.50 | 30 | 159,400 | 2,577,100 | -74.0 |
| 15/08/2025 |
29.70
|
35,196,900 | 28.75 | 30.25 | 28.25 | 527,800 | 1,159,500 | -18.3 |
| 14/08/2025 |
28.30
|
32,415,700 | 27.90 | 28.90 | 27.50 | 69,000 | 1,059,400 | -28.1 |
| 13/08/2025 |
27.70
|
22,828,500 | 27.80 | 28 | 26.80 | 965,100 | 1,226,000 | -7.1 |
| 12/08/2025 |
27.60
|
11,561,900 | 28 | 28.15 | 27.30 | 5,100 | 872,100 | -23.9 |
| 11/08/2025 |
27.90
|
28,596,600 | 26.80 | 28.45 | 26.70 | 1,833,000 | 1,450,400 | 9.6 |
| 08/08/2025 |
26.70
|
17,023,100 | 27.20 | 27.40 | 26.40 | 479,300 | 1,757,700 | -34.1 |
| 07/08/2025 |
27.10
|
15,063,600 | 27.60 | 27.90 | 26.95 | 314,000 | 963,800 | -17.9 |
| 06/08/2025 |
27.40
|
11,440,100 | 27 | 27.40 | 26.80 | 368,800 | 625,500 | -6.9 |
| 05/08/2025 |
26.85
|
29,015,800 | 27.35 | 28 | 25.30 | 970,300 | 1,565,100 | -16.7 |
| 04/08/2025 |
27.05
|
15,745,100 | 26.05 | 27.20 | 25.75 | 1,235,100 | 883,100 | 9.4 |
| 01/08/2025 |
26.20
|
12,635,000 | 27.20 | 27.20 | 26 | 1,015,000 | 726,800 | 7.4 |
| 31/07/2025 |
27
|
23,255,800 | 26.70 | 27 | 25.35 | 2,184,400 | 870,100 | 35.3 |
| 30/07/2025 |
26.60
|
29,645,900 | 27.10 | 27.45 | 25.75 | 1,774,000 | 382,600 | 36.8 |
| 29/07/2025 |
27.30
|
42,513,300 | 28.90 | 29.35 | 27.30 | 2,210,000 | 709,100 | 41.7 |
| 28/07/2025 |
29.35
|
23,971,400 | 28.10 | 29.60 | 27.90 | 2,535,100 | 1,013,000 | 45.1 |
| 25/07/2025 |
27.70
|
21,972,300 | 27.30 | 28.20 | 27 | 1,009,700 | 2,636,500 | -44.3 |
| 24/07/2025 |
27.05
|
16,214,600 | 27.10 | 27.85 | 26.60 | 395,000 | 1,122,700 | -20.0 |
| 23/07/2025 |
26.95
|
15,708,700 | 28 | 28 | 26.75 | 22,900 | 681,400 | -18.1 |
| 22/07/2025 |
27.15
|
26,788,800 | 25.30 | 27.15 | 25 | 2,280,100 | 787,600 | 38.5 |
| 21/07/2025 |
25.40
|
19,635,100 | 25.50 | 25.95 | 25.10 | 2,942,400 | 1,130,100 | 46.6 |
| 18/07/2025 |
25.15
|
24,095,700 | 24.70 | 25.70 | 24.55 | 564,700 | 748,900 | -4.8 |
| 17/07/2025 |
24.55
|
13,663,400 | 25 | 25 | 24.55 | 3,100 | 985,400 | -24.3 |
| 16/07/2025 |
24.70
|
15,896,500 | 24.50 | 25.05 | 24.25 | 432,700 | 2,109,800 | -41.3 |