| 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) |
-1 | -4.10% | 120,500 | 0 | 0 |
22.60
24.70
23.40
|
|
2 tháng
(2025-10-06) |
-2.70 | -10.34% | 237,800 | 0 | 0 |
22.60
26.40
23.40
|
|
3 tháng
(2025-09-05) |
-3 | -11.36% | 375,100 | -100 | -0.0 |
22.60
26.40
23.40
|
|
6 tháng
(2025-06-09) |
-2 | -7.87% | 612,200 | -900 | -0.0 |
22.60
28
23.40
|
|
12 tháng
(2024-12-09) |
-1.45 | -5.84% | 1,394,553 | -8,000 | -0.2 |
22.60
28
23.40
|
|
24 tháng
(2023-12-15) |
5.12 | 28% | 4,849,119 | -1,052,500 | -22.4 |
17.76
28
23.40
|
|
36 tháng
(2022-12-20) |
4.68 | 24.97% | 7,277,885 | -1,445,800 | -30.5 |
16.01
28
23.40
|
|
60 tháng
(2020-12-30) |
12.37 | 112.12% | 17,922,087 | -1,677,510 | -34.2 |
11.03
28
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
23.50
|
1,900 | 22.60 | 23.60 | 22.50 | 0 | 0 | 0 |
| 04/12/2025 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 03/12/2025 |
23.40
|
5,800 | 22.60 | 23.40 | 22.60 | 0 | 0 | 0 |
| 02/12/2025 |
22.80
|
1,000 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
| 01/12/2025 |
23
|
3,100 | 22.60 | 23 | 22.60 | 0 | 0 | 0 |
| 28/11/2025 |
22.60
|
17,500 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 |
| 27/11/2025 |
22.90
|
6,300 | 23 | 23 | 22.80 | 0 | 0 | 0 |
| 26/11/2025 |
23
|
14,300 | 23.10 | 23.30 | 22.90 | 0 | 0 | 0 |
| 25/11/2025 |
23.10
|
900 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 24/11/2025 |
23.10
|
2,800 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 21/11/2025 |
23
|
9,500 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 20/11/2025 |
23.50
|
1,300 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 19/11/2025 |
23.50
|
6,000 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 18/11/2025 |
23.70
|
6,100 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 17/11/2025 |
23.70
|
18,900 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 14/11/2025 |
24
|
8,200 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 13/11/2025 |
24
|
1,200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 12/11/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 11/11/2025 |
24.70
|
10,000 | 24 | 24.70 | 23.80 | 0 | 0 | 0 |
| 10/11/2025 |
24.70
|
2,800 | 24.70 | 24.70 | 24 | 0 | 0 | 0 |
| 07/11/2025 |
24.40
|
1,000 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 06/11/2025 |
24.40
|
500 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 05/11/2025 |
24.40
|
2,100 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 04/11/2025 |
24.40
|
1,200 | 25 | 25 | 24.20 | 0 | 0 | 0 |
| 03/11/2025 |
25.10
|
200 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 31/10/2025 |
24.90
|
3,100 | 24 | 24.90 | 24 | 0 | 0 | 0 |
| 30/10/2025 |
24.30
|
29,200 | 25.20 | 25.30 | 24 | 0 | 0 | 0 |
| 29/10/2025 |
25.80
|
3,100 | 25.80 | 25.80 | 25.70 | 0 | 0 | 0 |
| 28/10/2025 |
25.80
|
3,100 | 25.40 | 25.80 | 25.40 | 0 | 0 | 0 |
| 27/10/2025 |
25.30
|
11,200 | 25.70 | 25.70 | 25.20 | 0 | 0 | 0 |
| 24/10/2025 |
25.80
|
1,500 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 23/10/2025 |
26
|
15,200 | 25.90 | 26 | 25.70 | 0 | 0 | 0 |
| 22/10/2025 |
25.80
|
15,400 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 21/10/2025 |
25.80
|
1,000 | 26 | 26.20 | 25.80 | 0 | 0 | 0 |
| 20/10/2025 |
25.90
|
5,500 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 17/10/2025 |
26
|
1,400 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 16/10/2025 |
26.40
|
6,600 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 15/10/2025 |
26.40
|
7,000 | 26 | 26.40 | 26 | 0 | 0 | 0 |
| 14/10/2025 |
26
|
5,900 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/10/2025 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 |
| 10/10/2025 |
26
|
4,400 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 09/10/2025 |
26.40
|
1,800 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 |
| 08/10/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 07/10/2025 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 06/10/2025 |
26.10
|
1,000 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 03/10/2025 |
25.90
|
1,500 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 02/10/2025 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 01/10/2025 |
25.90
|
3,600 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 30/09/2025 |
26
|
2,900 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 |
| 29/09/2025 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 26/09/2025 |
25.90
|
3,700 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 25/09/2025 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 |
| 24/09/2025 |
26
|
8,500 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 23/09/2025 |
25.90
|
12,300 | 26 | 26 | 23.40 | 0 | 0 | 0 |
| 22/09/2025 |
26
|
10,800 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 19/09/2025 |
25.90
|
30,300 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 18/09/2025 |
26
|
10,200 | 26.20 | 26.20 | 25.80 | 0 | 0 | 0 |
| 17/09/2025 |
26
|
21,600 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 16/09/2025 |
26.20
|
7,400 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 15/09/2025 |
26.20
|
2,400 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 |
| 12/09/2025 |
26.30
|
4,000 | 26.10 | 26.30 | 26 | 0 | 0 | 0 |
| 11/09/2025 |
26.10
|
2,700 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 10/09/2025 |
26.20
|
6,400 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 09/09/2025 |
26.30
|
3,200 | 26.30 | 26.40 | 26.10 | 0 | 0 | 0 |
| 08/09/2025 |
26.40
|
3,200 | 26.40 | 26.40 | 26.20 | 0 | 100 | -0.0 |
| 05/09/2025 |
26.40
|
2,100 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
| 04/09/2025 |
26.50
|
17,000 | 26.80 | 26.80 | 25.70 | 0 | 0 | 0 |
| 03/09/2025 |
26.80
|
700 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 |
| 29/08/2025 |
26.80
|
900 | 26.60 | 26.90 | 26.60 | 0 | 0 | 0 |
| 28/08/2025 |
26.90
|
900 | 26.80 | 26.90 | 26.80 | 0 | 0 | 0 |
| 27/08/2025 |
26.90
|
500 | 26.80 | 27 | 26.80 | 0 | 0 | 0 |
| 26/08/2025 |
26.80
|
1,100 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 |
| 25/08/2025 |
26.50
|
400 | 26.60 | 26.80 | 26.50 | 0 | 0 | 0 |
| 22/08/2025 |
26.60
|
1,000 | 26.80 | 26.80 | 26.60 | 0 | 0 | 0 |
| 21/08/2025 |
26.80
|
500 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 20/08/2025 |
26.60
|
9,700 | 26.70 | 26.80 | 26.50 | 0 | 0 | 0 |
| 19/08/2025 |
26.70
|
2,600 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 |
| 18/08/2025 |
26.60
|
3,200 | 26.50 | 26.60 | 26.30 | 0 | 200 | -0.0 |
| 15/08/2025 |
26.50
|
800 | 26.20 | 26.50 | 26.20 | 0 | 0 | 0 |
| 14/08/2025 |
26.10
|
13,000 | 26.80 | 26.80 | 26.10 | 0 | 0 | 0 |
| 13/08/2025 |
26.80
|
2,300 | 26.70 | 26.80 | 26.70 | 0 | 0 | 0 |
| 12/08/2025 |
26.70
|
5,800 | 26.70 | 26.90 | 26.70 | 0 | 0 | 0 |
| 11/08/2025 |
27
|
6,300 | 27 | 27 | 27 | 0 | 0 | 0 |
| 08/08/2025 |
27.10
|
1,900 | 26.80 | 27.10 | 26.80 | 0 | 0 | 0 |
| 07/08/2025 |
26.70
|
500 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 |
| 06/08/2025 |
26.80
|
1,500 | 26.80 | 26.90 | 26.70 | 0 | 0 | 0 |
| 05/08/2025 |
26.70
|
6,300 | 27.10 | 27.10 | 26.40 | 0 | 0 | 0 |
| 04/08/2025 |
27.40
|
2,200 | 27.50 | 27.50 | 27.30 | 0 | 0 | 0 |
| 01/08/2025 |
27.50
|
4,100 | 27.10 | 27.50 | 26.80 | 0 | 0 | 0 |
| 31/07/2025 |
27.40
|
6,700 | 27 | 27.40 | 26.80 | 0 | 0 | 0 |
| 30/07/2025 |
27.10
|
8,100 | 26.90 | 27.40 | 26.90 | 0 | 0 | 0 |
| 29/07/2025 |
26.90
|
10,000 | 27.80 | 27.80 | 26.70 | 0 | 0 | 0 |
| 28/07/2025 |
28
|
10,700 | 26 | 26.80 | 25.80 | 0 | 0 | 0 |
| 25/07/2025 |
26
|
1,900 | 25.70 | 25.90 | 25.70 | 0 | 0 | 0 |
| 24/07/2025 |
25.70
|
10,200 | 25.90 | 26 | 25.50 | 0 | 0 | 0 |
| 23/07/2025 |
25.90
|
5,100 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 |
| 22/07/2025 |
26.10
|
1,100 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 21/07/2025 |
26.10
|
600 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 |
| 18/07/2025 |
26
|
3,000 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 17/07/2025 |
26.20
|
2,300 | 26 | 26.20 | 25.70 | 0 | 0 | 0 |
| 16/07/2025 |
26
|
500 | 25.80 | 26.10 | 25.80 | 0 | 0 | 0 |