| 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 | 0.19% | 615,296,900 | 63,144,500 | 1,711.4 |
26.05
27.60
27.30
|
|
2 tháng
(2025-10-06) |
-2.40 | -8.22% | 1,619,284,100 | 45,504,100 | 1,254.8 |
26.05
29.60
27.30
|
|
3 tháng
(2025-09-05) |
-2 | -6.94% | 2,964,924,600 | -1,663,300 | -96.5 |
26.05
30.35
27.30
|
|
6 tháng
(2025-06-09) |
4.88 | 22.28% | 6,745,453,600 | -193,846,833 | -4,538.0 |
21.75
30.35
27.30
|
|
12 tháng
(2024-12-09) |
3.76 | 16.31% | 9,557,320,700 | -210,205,978 | -5,324.1 |
17.75
30.35
27.30
|
|
24 tháng
(2023-12-15) |
6.50 | 32% | 14,957,475,100 | -395,878,327 | -10,155.9 |
17.75
30.35
27.30
|
|
36 tháng
(2022-12-20) |
12.41 | 86.19% | 20,765,522,600 | -193,388,974 | -6,121.8 |
12.95
30.35
27.30
|
|
60 tháng
(2020-12-30) |
9.56 | 55.44% | 33,368,716,640 | -659,720,238 | -29,730.2 |
9.17
33.25
27.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
27.10
|
8,317,200 | 27.35 | 27.35 | 27.05 | 2,115,757 | 658,902 | 0 |
| 04/12/2025 |
27.30
|
35,081,200 | 26.95 | 27.45 | 26.90 | 8,962,900 | 3,067,800 | 160.9 |
| 03/12/2025 |
26.80
|
21,527,600 | 26.60 | 26.85 | 26.45 | 856,100 | 4,118,200 | -86.6 |
| 02/12/2025 |
26.50
|
26,073,200 | 26.55 | 26.65 | 26.20 | 4,132,400 | 3,795,200 | 8.9 |
| 01/12/2025 |
26.50
|
19,747,100 | 26.65 | 26.75 | 26.50 | 3,409,300 | 3,092,600 | 8.5 |
| 28/11/2025 |
26.55
|
20,789,300 | 26.90 | 27.05 | 26.55 | 2,390,300 | 2,904,700 | -13.8 |
| 27/11/2025 |
26.90
|
13,956,200 | 27.20 | 27.30 | 26.90 | 1,451,700 | 2,442,900 | -26.8 |
| 26/11/2025 |
27.10
|
19,022,200 | 26.95 | 27.20 | 26.85 | 3,263,200 | 4,604,100 | -36.1 |
| 25/11/2025 |
26.90
|
24,346,200 | 27.15 | 27.35 | 26.90 | 6,279,300 | 3,650,700 | 71.5 |
| 24/11/2025 |
27.10
|
14,707,800 | 27.40 | 27.55 | 27.10 | 1,373,300 | 2,722,200 | -36.6 |
| 21/11/2025 |
27.40
|
22,607,900 | 27.15 | 27.45 | 26.90 | 4,671,700 | 1,270,800 | 92.6 |
| 20/11/2025 |
27.25
|
23,049,300 | 27.70 | 27.80 | 27.15 | 3,488,200 | 3,113,900 | 10.0 |
| 19/11/2025 |
27.60
|
56,320,700 | 27.50 | 28.35 | 27.45 | 14,287,200 | 6,974,300 | 205.0 |
| 18/11/2025 |
27.50
|
35,028,300 | 27.25 | 27.60 | 27.15 | 15,686,300 | 1,923,900 | 377.7 |
| 17/11/2025 |
27.30
|
32,158,300 | 27.05 | 27.35 | 27.05 | 11,412,900 | 2,740,300 | 236.2 |
| 14/11/2025 |
26.90
|
22,112,200 | 26.50 | 26.95 | 26.50 | 9,693,100 | 2,471,600 | 194.0 |
| 13/11/2025 |
26.55
|
18,927,500 | 27 | 27.05 | 26.55 | 192,100 | 3,497,000 | -88.3 |
| 12/11/2025 |
27
|
30,662,900 | 26.65 | 27.10 | 26.65 | 7,810,000 | 3,527,500 | 115.4 |
| 11/11/2025 |
26.60
|
31,332,100 | 26.60 | 26.90 | 26.45 | 8,045,000 | 4,106,200 | 105.4 |
| 10/11/2025 |
26.45
|
48,017,900 | 26.20 | 26.75 | 26.10 | 19,459,400 | 4,177,000 | 405.0 |
| 07/11/2025 |
26.05
|
55,100,200 | 26.15 | 26.55 | 26 | 16,568,900 | 5,161,500 | 300.9 |
| 06/11/2025 |
26.10
|
21,207,600 | 26.35 | 26.50 | 26.10 | 1,717,300 | 5,118,800 | -89.0 |
| 05/11/2025 |
26.30
|
20,835,300 | 26.45 | 26.75 | 26.25 | 1,005,700 | 1,620,300 | -16.2 |
| 04/11/2025 |
26.75
|
37,767,100 | 26.15 | 26.85 | 25.95 | 2,152,500 | 3,167,700 | -26.5 |
| 03/11/2025 |
26.05
|
28,356,600 | 26.75 | 26.90 | 26.05 | 977,000 | 2,931,900 | -51.7 |
| 31/10/2025 |
26.70
|
19,779,100 | 26.90 | 27.10 | 26.70 | 1,390,200 | 5,407,800 | -107.7 |
| 30/10/2025 |
26.90
|
23,693,500 | 27.40 | 27.40 | 26.90 | 2,609,600 | 6,270,600 | -99.0 |
| 29/10/2025 |
27.25
|
39,448,900 | 26.90 | 27.55 | 26.90 | 1,862,300 | 6,372,800 | -123.1 |
| 28/10/2025 |
26.80
|
28,512,100 | 26.35 | 26.80 | 26.15 | 1,335,600 | 2,232,300 | -23.4 |
| 27/10/2025 |
26.25
|
27,390,800 | 26.75 | 26.85 | 26.25 | 1,211,300 | 1,569,700 | -9.4 |
| 24/10/2025 |
26.40
|
30,587,700 | 26.50 | 26.70 | 26.10 | 2,892,600 | 4,247,500 | -35.1 |
| 23/10/2025 |
26.50
|
23,443,400 | 26.75 | 27 | 26.50 | 353,200 | 1,541,000 | -31.7 |
| 22/10/2025 |
26.70
|
37,268,800 | 26.90 | 26.90 | 26.15 | 1,285,800 | 7,506,300 | -165.5 |
| 21/10/2025 |
26.80
|
74,275,800 | 26.30 | 27 | 26 | 11,755,900 | 5,949,500 | 153.3 |
| 20/10/2025 |
26.05
|
102,963,100 | 27.90 | 28.25 | 26.05 | 5,667,400 | 11,206,600 | -158.9 |
| 17/10/2025 |
28
|
46,508,200 | 28.30 | 28.65 | 28 | 2,969,200 | 3,832,500 | -24.3 |
| 16/10/2025 |
28.25
|
44,715,300 | 28.25 | 28.80 | 28 | 2,550,200 | 6,215,500 | -103.9 |
| 15/10/2025 |
28.25
|
34,623,200 | 28.40 | 28.70 | 28.20 | 1,222,700 | 2,893,600 | -47.3 |
| 14/10/2025 |
28.35
|
84,307,900 | 29.05 | 29.25 | 28.30 | 1,968,900 | 8,652,000 | -192.0 |
| 13/10/2025 |
29
|
80,237,700 | 29.05 | 29.25 | 28.85 | 8,056,800 | 21,650,500 | -394.3 |
| 10/10/2025 |
29.60
|
62,702,300 | 29 | 29.75 | 28.90 | 15,505,600 | 2,879,000 | 372.0 |
| 09/10/2025 |
28.95
|
42,551,700 | 29.40 | 29.40 | 28.85 | 0 | 0 | 0 |
| 08/10/2025 |
29.20
|
59,953,000 | 29.25 | 29.40 | 28.75 | 13,703,500 | 7,552,900 | 179.6 |
| 07/10/2025 |
29
|
41,398,600 | 29.20 | 29.35 | 29 | 10,888,900 | 2,034,600 | 258.2 |
| 06/10/2025 |
29.20
|
71,269,500 | 28.10 | 29.20 | 28.10 | 15,948,700 | 10,849,200 | 147.7 |
| 03/10/2025 |
27.65
|
58,123,500 | 28.10 | 28.10 | 27.35 | 7,662,800 | 6,307,300 | 38.0 |
| 02/10/2025 |
28.10
|
30,165,900 | 28.35 | 28.65 | 28.05 | 3,282,200 | 6,509,800 | -91.2 |
| 01/10/2025 |
28.30
|
29,848,500 | 28.30 | 28.50 | 28.10 | 6,041,200 | 9,808,800 | -106.7 |
| 30/09/2025 |
28.15
|
53,737,200 | 28.55 | 28.60 | 27.90 | 3,542,700 | 9,623,600 | -171.7 |
| 29/09/2025 |
28.60
|
38,831,200 | 28.55 | 28.90 | 28.40 | 7,622,600 | 7,341,600 | 8.3 |
| 26/09/2025 |
28.55
|
38,128,900 | 28.85 | 29.20 | 28.55 | 2,825,900 | 8,760,500 | -170.8 |
| 25/09/2025 |
28.80
|
34,435,400 | 29.15 | 29.30 | 28.75 | 2,172,400 | 5,095,600 | -84.9 |
| 24/09/2025 |
29.05
|
30,738,900 | 28.65 | 29.05 | 28.25 | 1,079,100 | 2,746,100 | -47.8 |
| 23/09/2025 |
28.65
|
24,900,000 | 28.55 | 28.85 | 28.45 | 3,704,400 | 1,765,800 | 55.5 |
| 22/09/2025 |
28.40
|
66,073,800 | 29.25 | 29.25 | 28.30 | 3,720,700 | 3,672,700 | 0.8 |
| 19/09/2025 |
29.25
|
45,024,800 | 29.30 | 29.40 | 28.80 | 11,451,000 | 6,738,700 | 138.5 |
| 18/09/2025 |
29.15
|
75,687,000 | 29.35 | 29.40 | 28.60 | 1,873,900 | 4,012,100 | -62.0 |
| 17/09/2025 |
29.20
|
124,424,600 | 29.90 | 30.25 | 29.20 | 9,193,400 | 1,948,100 | 215.3 |
| 16/09/2025 |
29.95
|
66,855,600 | 30.55 | 30.55 | 29.75 | 4,788,000 | 5,046,500 | -8.2 |
| 15/09/2025 |
30.35
|
88,920,500 | 30.25 | 30.85 | 30.10 | 3,566,900 | 9,421,000 | -178.1 |
| 12/09/2025 |
30
|
104,621,000 | 29.20 | 30.10 | 29.15 | 10,858,000 | 17,616,600 | -197.9 |
| 11/09/2025 |
29.15
|
71,781,900 | 28.70 | 29.20 | 28 | 3,086,300 | 5,664,600 | -73.2 |
| 10/09/2025 |
28.85
|
52,455,800 | 28.85 | 29.20 | 28.40 | 3,787,900 | 15,572,700 | -337.4 |
| 09/09/2025 |
28.85
|
73,861,200 | 29.20 | 29.25 | 28.20 | 2,805,600 | 21,941,200 | -547.0 |
| 08/09/2025 |
28.90
|
141,768,400 | 28.70 | 29.75 | 28.65 | 22,496,200 | 11,961,700 | 306.9 |
| 05/09/2025 |
28.80
|
95,256,400 | 30 | 30.10 | 28.80 | 5,356,200 | 6,529,800 | -37.9 |
| 04/09/2025 |
29.85
|
141,435,100 | 28.45 | 29.90 | 28.35 | 27,648,200 | 4,667,900 | 671.0 |
| 03/09/2025 |
28.15
|
119,138,500 | 27.40 | 29 | 27.25 | 9,837,900 | 43,570,300 | -944.4 |
| 29/08/2025 |
27.50
|
81,735,200 | 27.20 | 27.85 | 27.05 | 5,928,800 | 19,554,700 | -373.8 |
| 28/08/2025 |
27.10
|
63,166,300 | 26.95 | 27.50 | 26.85 | 7,340,878 | 29,191,788 | 0 |
| 27/08/2025 |
26.75
|
85,992,500 | 27.25 | 27.25 | 26.75 | 6,922,200 | 42,445,500 | -958.1 |
| 26/08/2025 |
27.20
|
51,986,200 | 26.10 | 27.20 | 26.10 | 5,603,100 | 9,846,900 | -115.2 |
| 25/08/2025 |
25.95
|
68,320,100 | 26.50 | 26.75 | 25.85 | 5,927,500 | 28,255,600 | -586.0 |
| 22/08/2025 |
26
|
132,314,200 | 26.95 | 27.10 | 26 | 7,741,600 | 46,931,100 | -1,044.9 |
| 21/08/2025 |
27.40
|
69,981,700 | 27.45 | 27.80 | 27.30 | 9,992,200 | 22,483,900 | -343.4 |
| 20/08/2025 |
27.40
|
101,007,400 | 28.20 | 28.25 | 27.05 | 3,441,600 | 7,345,000 | -108.7 |
| 19/08/2025 |
28.15
|
63,021,900 | 28.60 | 28.70 | 28.10 | 2,808,600 | 8,533,700 | -161.7 |
| 18/08/2025 |
28.40
|
69,044,400 | 28.30 | 28.80 | 28.20 | 7,507,700 | 5,489,600 | 57.4 |
| 15/08/2025 |
28
|
107,927,600 | 28.45 | 28.80 | 27.85 | 7,591,500 | 32,376,000 | -700.1 |
| 14/08/2025 |
28.20
|
76,049,900 | 28.20 | 28.45 | 28 | 5,408,600 | 20,467,000 | -423.4 |
| 13/08/2025 |
28.10
|
79,765,000 | 28.55 | 28.60 | 27.85 | 3,524,500 | 7,312,100 | -106.3 |
| 12/08/2025 |
28.50
|
84,195,900 | 28.35 | 29.10 | 28.15 | 6,230,400 | 10,418,900 | -118.8 |
| 11/08/2025 |
28.15
|
67,223,000 | 28.15 | 28.45 | 27.80 | 2,543,300 | 9,436,800 | -193.0 |
| 08/08/2025 |
28
|
121,062,500 | 28.60 | 28.65 | 27.60 | 8,184,500 | 13,492,900 | -150.3 |
| 07/08/2025 |
28.50
|
139,119,300 | 27.35 | 28.55 | 27 | 18,013,700 | 4,128,200 | 386.1 |
| 06/08/2025 |
27.10
|
96,174,200 | 26.75 | 27.70 | 26.65 | 6,396,000 | 5,821,200 | 15.0 |
| 05/08/2025 |
26.40
|
215,999,100 | 25.45 | 27.05 | 25.45 | 45,595,200 | 4,842,500 | 1,083.7 |
| 04/08/2025 |
25.30
|
37,058,100 | 25.10 | 25.45 | 24.95 | 484,600 | 4,691,400 | -106.2 |
| 01/08/2025 |
25.15
|
50,798,600 | 24.85 | 25.30 | 24.80 | 2,787,400 | 14,069,900 | -282.0 |
| 31/07/2025 |
24.95
|
85,332,500 | 25.45 | 25.60 | 24.75 | 626,900 | 9,304,000 | -217.2 |
| 30/07/2025 |
25.40
|
50,186,000 | 25.60 | 25.75 | 25.10 | 3,070,500 | 2,987,500 | 2.2 |
| 29/07/2025 |
25.35
|
82,604,800 | 26.45 | 26.60 | 25.35 | 1,946,800 | 5,238,400 | -84.2 |
| 28/07/2025 |
26.35
|
99,592,800 | 26.10 | 26.85 | 26 | 4,679,900 | 20,592,600 | -417.7 |
| 25/07/2025 |
26.05
|
51,078,400 | 26 | 26.30 | 25.90 | 996,800 | 18,551,600 | -457.0 |
| 24/07/2025 |
26
|
51,907,400 | 26.40 | 26.45 | 25.90 | 1,576,700 | 16,475,800 | -388.4 |
| 23/07/2025 |
26.40
|
43,124,000 | 26.55 | 26.95 | 26.40 | 2,390,200 | 4,826,500 | -64.5 |
| 22/07/2025 |
26.45
|
31,504,400 | 26.15 | 26.45 | 26 | 4,917,400 | 2,630,300 | 60.2 |
| 21/07/2025 |
26.20
|
55,773,600 | 26.40 | 27 | 26.10 | 7,571,600 | 9,441,900 | -48.3 |
| 18/07/2025 |
25.90
|
40,723,400 | 26 | 26.10 | 25.75 | 2,762,400 | 2,900,600 | -3.5 |
| 17/07/2025 |
26
|
56,229,600 | 26.20 | 26.35 | 25.90 | 14,996,900 | 10,676,800 | 112.8 |
| 16/07/2025 |
26.10
|
45,893,600 | 25.45 | 26.20 | 25.40 | 7,303,500 | 1,497,100 | 150.2 |