| 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) |
-0.07 | -2.17% | 121,979,500 | -808,700 | -2.7 |
3.01
3.31
3.16
|
|
2 tháng
(2025-10-06) |
-0.44 | -12.26% | 211,655,100 | 164,100 | 0.5 |
3.01
3.59
3.16
|
|
3 tháng
(2025-09-05) |
-0.72 | -18.60% | 331,186,900 | -1,282,600 | -4.3 |
3.01
3.87
3.16
|
|
6 tháng
(2025-06-09) |
-0.17 | -5.12% | 1,054,061,700 | -4,187,510 | -20.3 |
3.01
4.20
3.16
|
|
12 tháng
(2024-12-09) |
-0.05 | -1.56% | 1,607,135,900 | -1,685,758 | -17.7 |
2.54
4.20
3.16
|
|
24 tháng
(2023-12-15) |
-1.29 | -29.05% | 2,938,214,600 | -2,087,840 | -19.3 |
2.54
4.72
3.16
|
|
36 tháng
(2022-12-20) |
0.09 | 2.94% | 5,613,383,500 | -2,294,302 | -20.9 |
2.54
5.10
3.16
|
|
60 tháng
(2020-12-30) |
1.25 | 65.79% | 12,828,130,060 | -7,874,950 | -53.3 |
1.61
10.50
3.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
3.12
|
3,560,700 | 3.16 | 3.17 | 3.12 | 86,800 | 3,700 | 0 |
| 04/12/2025 |
3.16
|
3,658,800 | 3.13 | 3.17 | 3.13 | 61,600 | 4,000 | 0.2 |
| 03/12/2025 |
3.15
|
4,054,700 | 3.11 | 3.16 | 3.11 | 409,400 | 45,700 | 1.1 |
| 02/12/2025 |
3.11
|
5,047,900 | 3.12 | 3.13 | 3.08 | 77,800 | 175,700 | -0.3 |
| 01/12/2025 |
3.13
|
3,111,900 | 3.12 | 3.15 | 3.11 | 1,000 | 293,900 | -0.9 |
| 28/11/2025 |
3.11
|
3,355,400 | 3.12 | 3.15 | 3.10 | 14,100 | 10,500 | 0.0 |
| 27/11/2025 |
3.12
|
5,972,600 | 3.18 | 3.18 | 3.10 | 7,700 | 211,600 | -0.6 |
| 26/11/2025 |
3.13
|
5,681,200 | 3.14 | 3.19 | 3.09 | 137,600 | 167,000 | -0.1 |
| 25/11/2025 |
3.13
|
8,083,000 | 3.24 | 3.28 | 3.12 | 125,300 | 121,300 | 0.0 |
| 24/11/2025 |
3.24
|
4,858,600 | 3.38 | 3.38 | 3.23 | 200 | 582,900 | -1.9 |
| 21/11/2025 |
3.31
|
29,923,400 | 3.10 | 3.31 | 3.10 | 792,600 | 583,700 | 0.6 |
| 20/11/2025 |
3.10
|
2,264,100 | 3.08 | 3.14 | 3.08 | 45,500 | 259,100 | -0.7 |
| 19/11/2025 |
3.08
|
3,716,500 | 3.13 | 3.15 | 3.08 | 61,700 | 366,000 | -1.0 |
| 18/11/2025 |
3.10
|
5,973,200 | 3.15 | 3.20 | 3.10 | 54,600 | 683,900 | -2.0 |
| 17/11/2025 |
3.13
|
3,155,300 | 3.09 | 3.14 | 3.09 | 188,500 | 12,000 | 0.6 |
| 14/11/2025 |
3.07
|
4,727,300 | 3.05 | 3.12 | 3.05 | 359,600 | 57,600 | 0.9 |
| 13/11/2025 |
3.05
|
4,310,500 | 3.10 | 3.11 | 3.03 | 155,500 | 107,800 | 0.1 |
| 12/11/2025 |
3.07
|
4,356,200 | 3.05 | 3.10 | 3.04 | 796,800 | 81,900 | 2.2 |
| 11/11/2025 |
3.01
|
3,951,500 | 3.06 | 3.09 | 3.01 | 27,400 | 173,700 | -0.4 |
| 10/11/2025 |
3.05
|
4,200,000 | 3.08 | 3.12 | 3.05 | 42,900 | 305,200 | -0.8 |
| 07/11/2025 |
3.11
|
4,571,800 | 3.18 | 3.19 | 3.10 | 116,700 | 455,100 | -1.1 |
| 06/11/2025 |
3.17
|
2,595,200 | 3.22 | 3.22 | 3.16 | 115,100 | 47,900 | 0.2 |
| 05/11/2025 |
3.20
|
2,544,900 | 3.21 | 3.24 | 3.18 | 190,900 | 500 | 0.6 |
| 04/11/2025 |
3.22
|
5,524,300 | 3.22 | 3.22 | 3.09 | 660,200 | 446,800 | 0.7 |
| 03/11/2025 |
3.16
|
4,474,100 | 3.26 | 3.29 | 3.16 | 367,500 | 151,100 | 0.7 |
| 31/10/2025 |
3.23
|
2,560,900 | 3.32 | 3.33 | 3.23 | 58,200 | 135,000 | -0.3 |
| 30/10/2025 |
3.30
|
3,780,400 | 3.27 | 3.33 | 3.26 | 158,900 | 282,200 | -0.4 |
| 29/10/2025 |
3.26
|
4,404,000 | 3.17 | 3.30 | 3.16 | 306,500 | 299,300 | 0.0 |
| 28/10/2025 |
3.15
|
3,248,600 | 3.15 | 3.15 | 3.11 | 105,700 | 397,500 | -0.9 |
| 27/10/2025 |
3.13
|
3,445,900 | 3.17 | 3.17 | 3.12 | 160,100 | 27,100 | 0.4 |
| 24/10/2025 |
3.12
|
4,760,300 | 3.17 | 3.17 | 3.09 | 238,800 | 185,600 | 0.2 |
| 23/10/2025 |
3.17
|
2,539,500 | 3.18 | 3.22 | 3.15 | 294,200 | 20,900 | 0.9 |
| 22/10/2025 |
3.14
|
3,492,300 | 3.19 | 3.20 | 3.11 | 154,700 | 247,600 | -0.3 |
| 21/10/2025 |
3.15
|
5,349,300 | 3.21 | 3.25 | 3.08 | 401,600 | 308,200 | 0.3 |
| 20/10/2025 |
3.19
|
10,404,700 | 3.42 | 3.42 | 3.19 | 488,400 | 304,400 | 0.6 |
| 17/10/2025 |
3.43
|
4,286,300 | 3.49 | 3.50 | 3.41 | 433,100 | 57,100 | 1.3 |
| 16/10/2025 |
3.48
|
3,430,300 | 3.44 | 3.51 | 3.43 | 305,300 | 218,200 | 0.3 |
| 15/10/2025 |
3.40
|
2,543,000 | 3.47 | 3.47 | 3.39 | 3,000 | 0 | 0.0 |
| 14/10/2025 |
3.42
|
7,115,600 | 3.56 | 3.58 | 3.40 | 41,400 | 0 | 0.1 |
| 13/10/2025 |
3.54
|
4,832,600 | 3.48 | 3.55 | 3.45 | 535,200 | 164,800 | 1.3 |
| 10/10/2025 |
3.52
|
3,080,000 | 3.52 | 3.58 | 3.52 | 7,800 | 3,600 | 0.0 |
| 09/10/2025 |
3.50
|
3,416,000 | 3.48 | 3.53 | 3.44 | 0 | 0 | 0 |
| 08/10/2025 |
3.48
|
4,988,500 | 3.59 | 3.59 | 3.47 | 164,800 | 312,200 | -0.5 |
| 07/10/2025 |
3.50
|
3,573,400 | 3.60 | 3.61 | 3.48 | 3,600 | 108,000 | -0.4 |
| 06/10/2025 |
3.59
|
3,949,900 | 3.46 | 3.64 | 3.45 | 0 | 33,200 | -0.1 |
| 03/10/2025 |
3.44
|
8,246,900 | 3.46 | 3.49 | 3.40 | 331,000 | 444,300 | -0.4 |
| 02/10/2025 |
3.55
|
6,784,500 | 3.63 | 3.66 | 3.55 | 109,300 | 940,000 | -3.0 |
| 01/10/2025 |
3.63
|
2,969,200 | 3.66 | 3.68 | 3.61 | 30,200 | 196,500 | -0.6 |
| 30/09/2025 |
3.63
|
8,114,200 | 3.70 | 3.74 | 3.56 | 287,600 | 1,577,100 | -4.7 |
| 29/09/2025 |
3.70
|
6,424,000 | 3.78 | 3.81 | 3.70 | 3,300 | 836,700 | -3.1 |
| 26/09/2025 |
3.78
|
5,335,200 | 3.85 | 3.89 | 3.78 | 751,500 | 188,000 | 2.2 |
| 25/09/2025 |
3.84
|
5,171,900 | 3.85 | 3.89 | 3.82 | 750,000 | 5,300 | 2.9 |
| 24/09/2025 |
3.83
|
5,470,000 | 3.77 | 3.83 | 3.72 | 427,100 | 204,700 | 0.9 |
| 23/09/2025 |
3.74
|
3,948,000 | 3.77 | 3.84 | 3.74 | 495,000 | 185,700 | 1.2 |
| 22/09/2025 |
3.74
|
5,367,400 | 3.78 | 3.81 | 3.73 | 690,100 | 189,800 | 1.9 |
| 19/09/2025 |
3.75
|
3,640,700 | 3.81 | 3.83 | 3.72 | 60,100 | 186,600 | -0.5 |
| 18/09/2025 |
3.80
|
2,976,700 | 3.84 | 3.85 | 3.75 | 187,900 | 372,800 | -0.7 |
| 17/09/2025 |
3.79
|
7,486,200 | 3.75 | 3.95 | 3.74 | 463,500 | 449,800 | 0.0 |
| 16/09/2025 |
3.74
|
4,808,400 | 3.82 | 3.84 | 3.73 | 103,200 | 185,500 | -0.3 |
| 15/09/2025 |
3.80
|
4,008,900 | 3.75 | 3.80 | 3.74 | 350,900 | 40,100 | 1.2 |
| 12/09/2025 |
3.72
|
3,654,400 | 3.71 | 3.76 | 3.70 | 221,500 | 67,100 | 0.6 |
| 11/09/2025 |
3.68
|
6,482,700 | 3.71 | 3.74 | 3.60 | 300,300 | 696,900 | -1.5 |
| 10/09/2025 |
3.72
|
3,801,000 | 3.82 | 3.82 | 3.69 | 35,400 | 895,900 | -3.2 |
| 09/09/2025 |
3.76
|
4,770,900 | 3.76 | 3.80 | 3.69 | 130,300 | 404,200 | -1.0 |
| 08/09/2025 |
3.76
|
7,952,300 | 3.90 | 3.93 | 3.76 | 419,200 | 773,000 | -1.4 |
| 05/09/2025 |
3.87
|
12,118,300 | 3.93 | 4.03 | 3.87 | 1,964,200 | 718,300 | 4.9 |
| 04/09/2025 |
3.90
|
6,416,000 | 3.95 | 3.97 | 3.88 | 345,200 | 89,300 | 1.0 |
| 03/09/2025 |
3.91
|
6,433,500 | 3.84 | 3.96 | 3.84 | 620,300 | 265,500 | 1.4 |
| 29/08/2025 |
3.82
|
6,079,400 | 3.78 | 3.86 | 3.78 | 99,400 | 147,000 | -0.2 |
| 28/08/2025 |
3.80
|
3,368,600 | 3.79 | 3.82 | 3.75 | 47,900 | 340,200 | 0 |
| 27/08/2025 |
3.77
|
6,383,200 | 3.80 | 3.89 | 3.76 | 143,400 | 851,900 | -2.7 |
| 26/08/2025 |
3.76
|
5,922,500 | 3.62 | 3.76 | 3.62 | 139,200 | 176,200 | -0.1 |
| 25/08/2025 |
3.58
|
9,632,600 | 3.80 | 3.80 | 3.58 | 373,200 | 1,100,600 | -2.7 |
| 22/08/2025 |
3.72
|
18,866,700 | 3.95 | 3.95 | 3.72 | 701,000 | 3,421,800 | -10.5 |
| 21/08/2025 |
3.98
|
11,562,200 | 4.10 | 4.11 | 3.97 | 1,900 | 843,600 | -3.4 |
| 20/08/2025 |
4.06
|
17,489,700 | 4.25 | 4.25 | 3.96 | 1,823,400 | 1,796,300 | -0.0 |
| 19/08/2025 |
4.20
|
39,930,800 | 4 | 4.24 | 3.99 | 3,945,500 | 887,400 | 12.5 |
| 18/08/2025 |
3.97
|
9,004,000 | 3.97 | 4 | 3.90 | 1,021,800 | 421,800 | 2.3 |
| 15/08/2025 |
3.96
|
15,546,400 | 4.07 | 4.08 | 3.95 | 725,000 | 1,127,200 | -1.6 |
| 14/08/2025 |
4.06
|
10,345,400 | 4.15 | 4.16 | 4.02 | 140,800 | 1,075,000 | -3.8 |
| 13/08/2025 |
4.10
|
16,575,300 | 4.03 | 4.17 | 3.97 | 1,458,600 | 1,910,000 | -1.9 |
| 12/08/2025 |
4
|
13,556,000 | 4.09 | 4.10 | 3.91 | 1,045,000 | 1,903,300 | -3.5 |
| 11/08/2025 |
4.06
|
13,056,100 | 4.13 | 4.19 | 4.03 | 349,800 | 2,914,100 | -10.5 |
| 08/08/2025 |
4.06
|
21,147,400 | 4 | 4.14 | 3.91 | 3,293,100 | 1,245,500 | 8.2 |
| 07/08/2025 |
3.95
|
13,752,200 | 3.90 | 4.07 | 3.89 | 1,377,800 | 1,034,800 | 1.3 |
| 06/08/2025 |
3.86
|
7,468,700 | 3.88 | 3.92 | 3.85 | 658,400 | 397,600 | 1.0 |
| 05/08/2025 |
3.86
|
17,688,700 | 3.99 | 4.02 | 3.80 | 1,222,800 | 1,787,700 | -2.3 |
| 04/08/2025 |
3.95
|
10,920,000 | 3.81 | 3.97 | 3.80 | 940,700 | 336,600 | 2.4 |
| 01/08/2025 |
3.80
|
8,870,900 | 3.76 | 3.87 | 3.76 | 950,800 | 262,300 | 2.6 |
| 31/07/2025 |
3.79
|
9,521,700 | 3.86 | 3.87 | 3.72 | 865,200 | 1,262,600 | -1.5 |
| 30/07/2025 |
3.82
|
16,070,600 | 3.76 | 3.86 | 3.65 | 1,272,000 | 2,100,200 | -3.2 |
| 29/07/2025 |
3.80
|
25,254,300 | 4.12 | 4.14 | 3.80 | 2,228,700 | 2,531,800 | -1.2 |
| 28/07/2025 |
4.08
|
18,008,400 | 4 | 4.14 | 4 | 1,576,700 | 1,242,300 | 1.3 |
| 25/07/2025 |
3.98
|
13,719,100 | 3.90 | 3.98 | 3.88 | 1,631,800 | 271,200 | 5.3 |
| 24/07/2025 |
3.86
|
12,650,300 | 3.98 | 3.98 | 3.84 | 1,028,100 | 844,400 | 0.7 |
| 23/07/2025 |
3.91
|
12,472,900 | 3.93 | 4.02 | 3.91 | 2,062,400 | 1,318,700 | 2.9 |
| 22/07/2025 |
3.91
|
18,105,600 | 3.93 | 4 | 3.83 | 1,628,500 | 1,890,800 | -1.1 |
| 21/07/2025 |
3.99
|
24,174,000 | 4.29 | 4.29 | 3.92 | 930,700 | 3,617,400 | -11.0 |
| 18/07/2025 |
4.03
|
33,524,100 | 3.84 | 4.03 | 3.83 | 771,300 | 337,500 | 1.7 |
| 17/07/2025 |
3.77
|
17,770,400 | 3.76 | 3.87 | 3.72 | 1,634,100 | 1,423,200 | 0.8 |
| 16/07/2025 |
3.72
|
9,862,200 | 3.65 | 3.74 | 3.63 | 1,988,300 | 340,500 | 6.1 |