| 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) |
-0.90 | -3.81% | 169,233,700 | -13,229,800 | -303.0 |
21.90
23.60
23
|
|
2 tháng
(2025-10-06) |
-5.15 | -18.49% | 418,030,200 | -18,273,500 | -432.2 |
21.90
27.85
23
|
|
3 tháng
(2025-09-05) |
-5.80 | -20.35% | 626,907,300 | -39,989,900 | -1,029.2 |
21.90
28.50
23
|
|
6 tháng
(2025-06-09) |
2.39 | 11.75% | 1,697,981,800 | -36,012,319 | -1,071.3 |
20.11
29.70
23
|
|
12 tháng
(2024-12-09) |
-0.16 | -0.71% | 2,884,722,000 | -81,328,661 | -2,384.3 |
18.63
29.70
23
|
|
24 tháng
(2023-12-15) |
6.12 | 36.88% | 4,916,048,100 | -70,477,578 | -2,087.1 |
16.32
29.70
23
|
|
36 tháng
(2022-12-20) |
11.53 | 103.15% | 6,344,497,100 | -75,055,797 | -2,369.5 |
10.10
29.70
23
|
|
60 tháng
(2020-12-30) |
11.09 | 95.51% | 8,976,072,690 | -96,762,644 | -3,425.1 |
7.88
29.70
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
22.95
|
5,086,900 | 23.10 | 23.10 | 22.80 | 34,250 | 386,606 | 0 |
| 04/12/2025 |
23
|
10,588,600 | 22.80 | 23.10 | 22.75 | 150,400 | 173,300 | -0.5 |
| 03/12/2025 |
22.70
|
5,687,700 | 22.40 | 22.70 | 22.30 | 147,600 | 140,800 | 0.2 |
| 02/12/2025 |
22.30
|
7,069,200 | 22.15 | 22.50 | 22 | 658,600 | 1,466,900 | -17.9 |
| 01/12/2025 |
22.10
|
3,749,500 | 22.30 | 22.40 | 22.10 | 270,500 | 431,500 | -3.6 |
| 28/11/2025 |
22.15
|
4,647,700 | 22.45 | 22.60 | 22.15 | 83,500 | 248,700 | -3.7 |
| 27/11/2025 |
22.45
|
5,295,400 | 22.80 | 22.85 | 22.40 | 54,400 | 1,128,900 | -24.3 |
| 26/11/2025 |
22.70
|
7,296,200 | 22.20 | 23 | 22.20 | 591,800 | 1,301,300 | -16.1 |
| 25/11/2025 |
22.15
|
7,600,900 | 22.65 | 22.75 | 22.05 | 316,700 | 346,900 | -0.7 |
| 24/11/2025 |
22.55
|
4,541,500 | 22.65 | 22.80 | 22.55 | 188,400 | 770,300 | -13.2 |
| 21/11/2025 |
22.50
|
5,656,500 | 22.50 | 22.65 | 22.35 | 192,400 | 192,200 | 0.0 |
| 20/11/2025 |
22.65
|
4,931,200 | 22.65 | 22.85 | 22.50 | 75,800 | 440,100 | -8.3 |
| 19/11/2025 |
22.65
|
8,048,400 | 22.80 | 22.95 | 22.50 | 44,400 | 512,600 | -10.6 |
| 18/11/2025 |
22.95
|
11,213,500 | 23 | 23.35 | 22.85 | 331,400 | 2,385,900 | -47.5 |
| 17/11/2025 |
22.95
|
8,864,600 | 22.65 | 23.05 | 22.65 | 548,000 | 1,353,900 | -18.5 |
| 14/11/2025 |
22.60
|
7,118,900 | 22.55 | 22.90 | 22.50 | 33,300 | 406,700 | -8.5 |
| 13/11/2025 |
22.70
|
7,462,900 | 22.80 | 22.90 | 22.55 | 106,300 | 827,100 | -16.4 |
| 12/11/2025 |
22.80
|
8,347,100 | 22.70 | 22.95 | 22.55 | 147,100 | 975,600 | -18.9 |
| 11/11/2025 |
22.55
|
6,673,900 | 22.45 | 22.75 | 22.30 | 137,400 | 368,400 | -5.2 |
| 10/11/2025 |
22.25
|
10,428,200 | 21.85 | 22.85 | 21.80 | 1,880,800 | 715,000 | 25.7 |
| 07/11/2025 |
21.90
|
13,282,700 | 22.50 | 22.75 | 21.85 | 1,013,900 | 2,394,700 | -31.1 |
| 06/11/2025 |
22.55
|
8,644,800 | 23 | 23.10 | 22.55 | 552,700 | 3,123,600 | -58.6 |
| 05/11/2025 |
23.05
|
7,605,200 | 23.30 | 23.45 | 23 | 164,000 | 1,668,200 | -35.0 |
| 04/11/2025 |
23.60
|
15,067,700 | 22.35 | 23.65 | 22.20 | 1,434,800 | 1,004,300 | 9.2 |
| 03/11/2025 |
22.35
|
15,802,000 | 23.35 | 23.45 | 22.35 | 1,326,100 | 1,134,300 | 4.4 |
| 31/10/2025 |
23.30
|
13,363,500 | 23.50 | 23.75 | 23.30 | 1,159,300 | 247,800 | 21.4 |
| 30/10/2025 |
23.55
|
8,537,300 | 24 | 24.10 | 23.55 | 162,300 | 187,800 | -0.7 |
| 29/10/2025 |
24
|
10,385,800 | 24.15 | 24.30 | 23.95 | 33,100 | 2,541,500 | -60.5 |
| 28/10/2025 |
24
|
17,952,400 | 24 | 24.05 | 23.45 | 645,700 | 3,090,900 | -58.1 |
| 27/10/2025 |
23.95
|
21,260,600 | 24.60 | 24.60 | 23.50 | 195,700 | 1,023,400 | -20.0 |
| 24/10/2025 |
24.60
|
8,400,800 | 24.15 | 24.60 | 23.80 | 1,785,200 | 671,400 | 27.3 |
| 23/10/2025 |
24.40
|
3,248,300 | 24.80 | 24.90 | 24.30 | 109,000 | 202,400 | -2.3 |
| 22/10/2025 |
24.75
|
6,454,700 | 24.60 | 24.75 | 24 | 264,100 | 199,300 | 1.5 |
| 21/10/2025 |
24.25
|
15,860,300 | 24.60 | 24.95 | 23.70 | 1,085,400 | 102,400 | 23.7 |
| 20/10/2025 |
24.65
|
14,342,000 | 26.45 | 26.75 | 24.65 | 247,100 | 1,141,400 | -23.4 |
| 17/10/2025 |
26.50
|
10,389,500 | 26.95 | 27.20 | 26.50 | 220,200 | 406,600 | -5.0 |
| 16/10/2025 |
26.80
|
7,194,000 | 26.80 | 27 | 26.65 | 88,200 | 179,700 | -2.4 |
| 15/10/2025 |
26.70
|
12,949,000 | 27 | 27.10 | 26.60 | 875,200 | 450,100 | 11.3 |
| 14/10/2025 |
26.95
|
15,145,400 | 27.65 | 28.05 | 26.95 | 263,600 | 31,000 | 6.4 |
| 13/10/2025 |
27.40
|
10,366,200 | 26.85 | 27.60 | 26.75 | 687,500 | 363,600 | 8.8 |
| 10/10/2025 |
27.35
|
8,356,700 | 27.40 | 27.75 | 27.20 | 417,400 | 1,397,800 | -26.9 |
| 09/10/2025 |
27.25
|
6,373,100 | 27.60 | 27.65 | 27.10 | 0 | 0 | 0 |
| 08/10/2025 |
27.40
|
14,158,200 | 28.45 | 28.45 | 27 | 306,700 | 962,100 | -18.3 |
| 07/10/2025 |
27.60
|
9,546,600 | 28.10 | 28.10 | 27.55 | 386,300 | 701,300 | -8.8 |
| 06/10/2025 |
27.85
|
18,710,100 | 26.50 | 27.85 | 26.40 | 960,800 | 1,227,800 | -7.6 |
| 03/10/2025 |
26.05
|
6,835,100 | 26.45 | 26.50 | 25.90 | 194,200 | 843,700 | -17.0 |
| 02/10/2025 |
26.45
|
5,904,200 | 26.90 | 27 | 26.40 | 72,700 | 1,017,400 | -25.3 |
| 01/10/2025 |
26.70
|
4,951,500 | 26.80 | 27.05 | 26.60 | 157,000 | 752,900 | -16.0 |
| 30/09/2025 |
26.70
|
6,970,100 | 26.55 | 26.95 | 26.10 | 288,700 | 834,100 | -14.5 |
| 29/09/2025 |
26.50
|
7,253,400 | 26.20 | 26.90 | 26.20 | 379,800 | 869,800 | -13.0 |
| 26/09/2025 |
26.30
|
5,955,900 | 26.80 | 26.85 | 26.30 | 26,100 | 671,500 | -17.1 |
| 25/09/2025 |
26.75
|
5,113,200 | 26.85 | 27 | 26.75 | 31,800 | 600,800 | -15.3 |
| 24/09/2025 |
26.85
|
7,352,600 | 26.20 | 26.85 | 25.95 | 106,400 | 626,500 | -13.8 |
| 23/09/2025 |
26.20
|
4,718,100 | 26.30 | 26.55 | 26.05 | 89,200 | 316,200 | -6.0 |
| 22/09/2025 |
26.05
|
11,458,700 | 26.65 | 26.80 | 25.85 | 94,700 | 2,123,900 | -53.3 |
| 19/09/2025 |
26.65
|
5,735,000 | 26.90 | 27.05 | 26.60 | 2,800 | 1,160,400 | -30.9 |
| 18/09/2025 |
26.85
|
6,177,300 | 27.10 | 27.15 | 26.75 | 100,000 | 1,258,600 | -31.1 |
| 17/09/2025 |
26.90
|
10,213,800 | 27.30 | 27.60 | 26.85 | 48,200 | 1,529,000 | -40.2 |
| 16/09/2025 |
27.40
|
11,096,000 | 28.20 | 28.25 | 27.40 | 82,200 | 2,376,000 | -63.8 |
| 15/09/2025 |
27.70
|
8,503,700 | 27.60 | 28.10 | 27.55 | 47,800 | 1,498,900 | -40.2 |
| 12/09/2025 |
27.40
|
7,213,600 | 27.50 | 27.70 | 27.30 | 6,100 | 870,300 | -23.7 |
| 11/09/2025 |
27.25
|
15,420,200 | 27.25 | 27.60 | 26.20 | 1,468,200 | 2,223,000 | -20.4 |
| 10/09/2025 |
27.55
|
9,401,000 | 28.20 | 28.25 | 27.30 | 131,100 | 1,691,100 | -43.3 |
| 09/09/2025 |
27.90
|
12,051,600 | 28 | 28 | 27.20 | 482,100 | 1,755,600 | -35.1 |
| 08/09/2025 |
27.50
|
29,747,100 | 28.20 | 28.70 | 27.50 | 2,909,800 | 2,111,200 | 22.2 |
| 05/09/2025 |
28.50
|
26,805,000 | 29.90 | 30.40 | 28.50 | 521,800 | 3,826,200 | -99.3 |
| 04/09/2025 |
29.70
|
18,840,200 | 28.90 | 29.80 | 28.70 | 1,609,400 | 515,200 | 31.5 |
| 03/09/2025 |
28.85
|
13,467,900 | 29.40 | 29.50 | 28.60 | 391,800 | 749,400 | -10.6 |
| 29/08/2025 |
29.10
|
30,481,000 | 28.75 | 30 | 28.55 | 1,514,600 | 1,228,400 | 7.8 |
| 28/08/2025 |
28.20
|
12,566,500 | 27.90 | 28.20 | 27.50 | 1,302,000 | 357,000 | 0 |
| 27/08/2025 |
27.65
|
18,018,100 | 27.90 | 28.45 | 27.60 | 1,331,700 | 687,000 | 18.0 |
| 26/08/2025 |
27.65
|
14,065,500 | 25.90 | 27.75 | 25.85 | 1,263,600 | 908,600 | 9.9 |
| 25/08/2025 |
26
|
14,349,800 | 27.20 | 27.50 | 25.80 | 1,027,000 | 718,600 | 8.0 |
| 22/08/2025 |
26.70
|
21,597,800 | 27.65 | 28 | 26.50 | 428,600 | 795,400 | -10.3 |
| 21/08/2025 |
28.20
|
18,142,100 | 28.20 | 28.90 | 27.85 | 1,248,500 | 944,000 | 8.7 |
| 20/08/2025 |
28.15
|
23,468,800 | 29.15 | 29.15 | 27.20 | 1,782,900 | 2,413,000 | -18.2 |
| 19/08/2025 |
29
|
19,146,000 | 28.60 | 29.25 | 28.50 | 764,200 | 837,800 | -2.1 |
| 18/08/2025 |
28.60
|
15,847,200 | 29.25 | 29.45 | 28.30 | 857,700 | 4,397,600 | -101.6 |
| 15/08/2025 |
29
|
25,036,900 | 29.10 | 29.45 | 28.45 | 2,049,300 | 103,300 | 56.1 |
| 14/08/2025 |
28.75
|
15,138,500 | 29.20 | 29.50 | 28.55 | 433,300 | 1,267,200 | -24.3 |
| 13/08/2025 |
28.65
|
33,402,400 | 27.80 | 28.75 | 27.30 | 4,009,000 | 496,700 | 97.3 |
| 12/08/2025 |
27.75
|
15,162,500 | 28.10 | 28.25 | 27.35 | 166,300 | 885,600 | -20.1 |
| 11/08/2025 |
28.10
|
22,742,000 | 27.95 | 28.30 | 27.40 | 615,900 | 2,228,900 | -44.8 |
| 08/08/2025 |
27.90
|
22,030,400 | 28.35 | 29.10 | 27.50 | 588,100 | 1,521,200 | -26.7 |
| 07/08/2025 |
28.20
|
17,800,100 | 28.25 | 28.35 | 27.65 | 41,400 | 47,000 | -0.2 |
| 06/08/2025 |
27.80
|
22,691,200 | 26.80 | 27.85 | 26.60 | 2,878,700 | 213,300 | 73.4 |
| 05/08/2025 |
26.55
|
36,951,400 | 26.75 | 27.90 | 25.45 | 1,479,600 | 1,622,500 | -4.5 |
| 04/08/2025 |
26.40
|
12,135,800 | 25.80 | 26.40 | 25.65 | 15,800 | 471,700 | -11.8 |
| 01/08/2025 |
26
|
16,561,700 | 25.85 | 26.75 | 25.50 | 364,900 | 339,900 | 0.6 |
| 31/07/2025 |
25.90
|
15,186,700 | 25.85 | 26 | 25.05 | 1,136,700 | 653,200 | 12.2 |
| 30/07/2025 |
25.60
|
17,127,700 | 25.35 | 25.90 | 24.85 | 1,015,400 | 1,583,200 | -14.6 |
| 29/07/2025 |
25.25
|
35,775,400 | 27.55 | 27.60 | 25.25 | 388,800 | 858,400 | -12.9 |
| 28/07/2025 |
27.15
|
27,605,900 | 26.40 | 27.35 | 26.05 | 248,600 | 2,861,900 | -70.1 |
| 25/07/2025 |
25.75
|
22,317,900 | 25.30 | 26.20 | 25.15 | 875,600 | 1,895,300 | -26.5 |
| 24/07/2025 |
25.15
|
9,934,600 | 25.50 | 25.50 | 25 | 476,700 | 660,500 | -4.7 |
| 23/07/2025 |
25.35
|
20,555,800 | 25.60 | 26.40 | 25.30 | 1,264,300 | 784,500 | 12.1 |
| 22/07/2025 |
25.30
|
17,997,100 | 24.35 | 25.60 | 24.30 | 2,689,400 | 1,770,100 | 22.8 |
| 21/07/2025 |
24.50
|
20,035,800 | 24.95 | 25.05 | 24.45 | 1,258,800 | 2,418,900 | -28.7 |
| 18/07/2025 |
24.95
|
16,005,700 | 25 | 25.40 | 24.85 | 1,119,000 | 557,400 | 13.9 |
| 17/07/2025 |
24.90
|
22,172,400 | 25.25 | 25.50 | 24.80 | 617,600 | 3,675,100 | -76.6 |
| 16/07/2025 |
25.15
|
30,747,800 | 25.25 | 25.55 | 24.80 | 298,100 | 5,329,600 | -127.3 |