| 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) |
2.80 | 12.50% | 27,471,200 | -3,100 | -0.1 |
21.50
26
25.20
|
|
2 tháng
(2025-10-06) |
1.50 | 6.33% | 74,818,500 | -16,900 | -0.4 |
21.50
29.70
25.20
|
|
3 tháng
(2025-09-05) |
3.20 | 14.55% | 115,313,800 | 27,500 | 0.7 |
21.30
29.70
25.20
|
|
6 tháng
(2025-06-09) |
7.20 | 40% | 276,001,500 | -435,900 | 1.8 |
17.90
29.70
25.20
|
|
12 tháng
(2024-12-09) |
12.90 | 104.88% | 529,867,816 | -921,892 | -0.6 |
10.40
29.70
25.20
|
|
24 tháng
(2023-12-15) |
10.70 | 73.79% | 626,950,323 | -110,900,634 | -1,628.1 |
10.40
29.70
25.20
|
|
36 tháng
(2022-12-20) |
13.80 | 121.05% | 708,632,817 | -110,781,024 | -1,626.6 |
10
29.70
25.20
|
|
60 tháng
(2020-12-30) |
3.80 | 17.76% | 1,059,349,028 | -115,504,260 | -1,738.2 |
8.20
33.50
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
26
|
1,527,400 | 25.20 | 26.80 | 24.60 | 658 | 700 | 0 |
| 04/12/2025 |
25.20
|
950,900 | 25.30 | 25.80 | 24.90 | 300 | 0 | 0.0 |
| 03/12/2025 |
25.20
|
752,900 | 24.60 | 25.70 | 24.60 | 700 | 1,100 | -0.0 |
| 02/12/2025 |
24.80
|
1,498,900 | 25.30 | 25.30 | 24.10 | 400 | 24,700 | -0.6 |
| 01/12/2025 |
25
|
1,400,100 | 26.70 | 26.90 | 24.90 | 2,000 | 0 | 0.1 |
| 28/11/2025 |
26
|
4,671,100 | 24.30 | 27 | 24.10 | 14,900 | 9,600 | 0.1 |
| 27/11/2025 |
24
|
1,997,600 | 22.70 | 24.20 | 22.70 | 2,500 | 0 | 0.1 |
| 26/11/2025 |
22.80
|
886,000 | 22.70 | 22.80 | 22.50 | 300 | 800 | -0.0 |
| 25/11/2025 |
22.50
|
1,019,200 | 22.60 | 23.20 | 22.30 | 5,000 | 8,000 | -0.1 |
| 24/11/2025 |
22.60
|
538,400 | 22.40 | 23 | 22.30 | 0 | 0 | 0 |
| 21/11/2025 |
22.40
|
795,500 | 22.40 | 22.50 | 22.10 | 0 | 0 | 0 |
| 20/11/2025 |
22.50
|
645,300 | 23 | 23 | 22.40 | 0 | 0 | 0 |
| 19/11/2025 |
22.80
|
981,000 | 22.80 | 22.90 | 22.50 | 3,000 | 0 | 0.1 |
| 18/11/2025 |
22.80
|
986,200 | 23.30 | 23.60 | 22.60 | 0 | 0 | 0 |
| 17/11/2025 |
23.30
|
913,900 | 23.50 | 23.90 | 23 | 0 | 0 | 0 |
| 14/11/2025 |
23.50
|
1,615,700 | 22.90 | 23.80 | 22.90 | 0 | 6,400 | -0.2 |
| 13/11/2025 |
22.70
|
961,000 | 22 | 23.40 | 22 | 9,000 | 2,000 | 0.2 |
| 12/11/2025 |
22.40
|
720,100 | 21.80 | 22.50 | 21.50 | 100 | 0 | 0.0 |
| 11/11/2025 |
21.60
|
745,700 | 21.50 | 21.90 | 21 | 6,100 | 0 | 0.1 |
| 10/11/2025 |
21.50
|
862,600 | 21.70 | 21.90 | 21.10 | 2,000 | 0 | 0.0 |
| 07/11/2025 |
21.50
|
1,276,400 | 22.40 | 22.40 | 21.40 | 500 | 0 | 0.0 |
| 06/11/2025 |
22.20
|
917,200 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
| 05/11/2025 |
22.40
|
986,300 | 22.50 | 23 | 21.90 | 1,000 | 3,000 | -0.0 |
| 04/11/2025 |
22.40
|
2,300,100 | 22.40 | 22.80 | 21 | 5,700 | 700 | 0.1 |
| 03/11/2025 |
21.90
|
1,314,900 | 23.50 | 23.50 | 21.80 | 700 | 1,000 | -0.0 |
| 31/10/2025 |
23.40
|
1,128,800 | 23 | 23.90 | 22.80 | 2,000 | 4,000 | -0.0 |
| 30/10/2025 |
23
|
1,202,000 | 23.70 | 23.70 | 22.70 | 2,300 | 0 | 0.1 |
| 29/10/2025 |
23.40
|
955,600 | 23.10 | 23.90 | 23.10 | 4,900 | 0 | 0.1 |
| 28/10/2025 |
23.10
|
3,308,900 | 23.70 | 24 | 21.20 | 1,300 | 1,500 | -0.0 |
| 27/10/2025 |
23.70
|
3,132,600 | 26.20 | 27 | 23 | 13,700 | 42,800 | -0.7 |
| 24/10/2025 |
26.10
|
1,597,800 | 26.60 | 26.70 | 25.30 | 0 | 0 | 0 |
| 23/10/2025 |
26.40
|
1,186,400 | 27.30 | 27.50 | 26.30 | 200 | 0 | 0.0 |
| 22/10/2025 |
27.10
|
1,552,600 | 26.30 | 27.20 | 25.90 | 5,700 | 23,100 | -0.5 |
| 21/10/2025 |
26.30
|
2,775,600 | 26 | 26.90 | 25.10 | 6,200 | 5,800 | 0.0 |
| 20/10/2025 |
25.30
|
4,384,500 | 28.40 | 29.50 | 24.80 | 18,500 | 15,900 | 0.0 |
| 17/10/2025 |
28.80
|
2,954,000 | 29.70 | 30 | 28 | 10,000 | 0 | 0.3 |
| 16/10/2025 |
29.70
|
1,862,300 | 28.20 | 31.50 | 28.20 | 2,400 | 12,000 | -0.3 |
| 15/10/2025 |
28.20
|
2,511,600 | 29.90 | 30.50 | 27.90 | 3,200 | 0 | 0.1 |
| 14/10/2025 |
29.70
|
3,155,800 | 30 | 31.80 | 28.60 | 23,800 | 5,000 | 0.6 |
| 13/10/2025 |
29.70
|
4,687,100 | 27.90 | 29.70 | 26.20 | 5,100 | 3,100 | 0.1 |
| 10/10/2025 |
26.30
|
3,096,200 | 25.20 | 26.80 | 25.10 | 0 | 0 | 0 |
| 09/10/2025 |
25.20
|
2,239,400 | 25 | 26.30 | 24.30 | 0 | 0 | 0 |
| 08/10/2025 |
24.60
|
1,562,500 | 23.50 | 24.60 | 23.40 | 0 | 3,500 | -0.1 |
| 07/10/2025 |
23.20
|
1,284,700 | 23.70 | 24.10 | 23.20 | 0 | 0 | 0 |
| 06/10/2025 |
23.70
|
1,454,000 | 23 | 23.70 | 22.90 | 3,900 | 0 | 0.1 |
| 03/10/2025 |
22.70
|
1,512,800 | 23.80 | 23.80 | 22.60 | 5,000 | 0 | 0.1 |
| 02/10/2025 |
23.60
|
1,410,600 | 23.90 | 24.70 | 23.40 | 3,500 | 0 | 0.1 |
| 01/10/2025 |
23.70
|
1,197,900 | 23.30 | 24 | 22.70 | 700 | 1,000 | -0.0 |
| 30/09/2025 |
23.30
|
2,882,900 | 24 | 24 | 22.30 | 16,300 | 20,000 | -0.1 |
| 29/09/2025 |
23.90
|
1,124,900 | 24.20 | 24.80 | 23.80 | 30,800 | 0 | 0.8 |
| 26/09/2025 |
24.20
|
6,009,300 | 22.30 | 25.20 | 22.30 | 11,400 | 2,200 | 0.2 |
| 25/09/2025 |
22.20
|
1,231,100 | 22.10 | 22.30 | 22 | 4,000 | 3,000 | 0.0 |
| 24/09/2025 |
22.10
|
1,490,900 | 21.40 | 22.20 | 21.40 | 0 | 600 | -0.0 |
| 23/09/2025 |
21.40
|
758,400 | 21.20 | 21.70 | 21.20 | 3,300 | 1,000 | 0.0 |
| 22/09/2025 |
21.30
|
1,053,000 | 22.20 | 22.30 | 21.30 | 1,800 | 0 | 0.0 |
| 19/09/2025 |
22
|
896,200 | 21.60 | 22.30 | 21.60 | 7,300 | 0 | 0.2 |
| 18/09/2025 |
21.60
|
1,039,200 | 21.80 | 21.90 | 21.30 | 1,500 | 0 | 0.0 |
| 17/09/2025 |
21.60
|
1,524,900 | 22.30 | 22.30 | 21.50 | 0 | 0 | 0 |
| 16/09/2025 |
22.20
|
2,175,600 | 22.90 | 23.20 | 21.80 | 0 | 5,400 | -0.1 |
| 15/09/2025 |
22.80
|
2,646,700 | 21.80 | 23.10 | 21.80 | 0 | 300 | -0.0 |
| 12/09/2025 |
21.80
|
1,925,800 | 21.30 | 21.80 | 21.20 | 0 | 0 | 0 |
| 11/09/2025 |
21.30
|
1,649,300 | 21.50 | 21.70 | 20.70 | 200 | 46,900 | -1.0 |
| 10/09/2025 |
21.60
|
940,300 | 21.80 | 21.90 | 21.40 | 200 | 7,700 | -0.2 |
| 09/09/2025 |
21.80
|
1,517,900 | 21.60 | 22.10 | 21.10 | 0 | 0 | 0 |
| 08/09/2025 |
21.30
|
3,498,700 | 22.50 | 22.50 | 21.20 | 27,100 | 0 | 0.6 |
| 05/09/2025 |
22
|
4,008,900 | 23.20 | 23.50 | 21.80 | 19,700 | 300 | 0.5 |
| 04/09/2025 |
23.20
|
4,598,400 | 22.50 | 23.70 | 22.50 | 4,800 | 3,500 | 0.0 |
| 03/09/2025 |
22.50
|
5,216,200 | 20.70 | 22.50 | 20.70 | 7,400 | 0 | 0.2 |
| 29/08/2025 |
20.80
|
4,347,100 | 19.50 | 20.90 | 19.50 | 400 | 0 | 0.0 |
| 28/08/2025 |
19.50
|
665,300 | 20 | 20 | 19.20 | 100 | 0 | 0 |
| 27/08/2025 |
19.50
|
1,022,400 | 19.40 | 19.90 | 19.30 | 4,100 | 0 | 0.1 |
| 26/08/2025 |
19.30
|
1,033,000 | 18.70 | 19.60 | 18.50 | 0 | 900 | -0.0 |
| 25/08/2025 |
18.70
|
1,291,800 | 19.20 | 19.50 | 18.50 | 3,000 | 0 | 0.1 |
| 22/08/2025 |
18.80
|
2,636,300 | 20 | 20 | 18.50 | 4,100 | 0 | 0.1 |
| 21/08/2025 |
20
|
1,451,500 | 20.40 | 20.40 | 19.80 | 2,000 | 0 | 0.0 |
| 20/08/2025 |
20.40
|
2,021,600 | 20.70 | 21 | 19.80 | 3,100 | 0 | 0.1 |
| 19/08/2025 |
20.60
|
2,989,000 | 20.10 | 21.20 | 19.80 | 28,900 | 0 | 0.6 |
| 18/08/2025 |
20
|
3,456,900 | 20.30 | 20.70 | 19.50 | 2,100 | 0 | 0.0 |
| 15/08/2025 |
20.30
|
4,494,000 | 21.60 | 21.60 | 20.30 | 0 | 0 | 0 |
| 14/08/2025 |
21.40
|
2,408,200 | 21.50 | 22.30 | 21.20 | 0 | 0 | 0 |
| 13/08/2025 |
21.50
|
4,123,800 | 21.50 | 22.10 | 20.90 | 0 | 0 | 0 |
| 12/08/2025 |
21.80
|
4,303,600 | 22.30 | 22.80 | 21.40 | 0 | 90,700 | -2.0 |
| 11/08/2025 |
22.10
|
3,386,200 | 21.60 | 22.60 | 21.60 | 0 | 65,000 | -1.4 |
| 08/08/2025 |
21.50
|
2,454,900 | 21.60 | 21.90 | 21.10 | 0 | 1,000 | -0.0 |
| 07/08/2025 |
21.60
|
2,364,800 | 21.30 | 21.60 | 20.90 | 0 | 0 | 0 |
| 06/08/2025 |
21.30
|
1,840,500 | 21.30 | 21.50 | 20.90 | 0 | 0 | 0 |
| 05/08/2025 |
21.40
|
4,586,500 | 22.20 | 22.70 | 20.40 | 1,000 | 0 | 0.0 |
| 04/08/2025 |
22.20
|
2,739,900 | 21.50 | 22.50 | 21.20 | 0 | 0 | 0 |
| 01/08/2025 |
21.50
|
3,203,800 | 20.80 | 22.10 | 20.50 | 0 | 0 | 0 |
| 31/07/2025 |
20.90
|
3,643,900 | 21.20 | 21.50 | 19.80 | 0 | 9,000 | -0.2 |
| 30/07/2025 |
21.20
|
2,786,300 | 20.50 | 21.70 | 20.40 | 99,700 | 0 | 2.1 |
| 29/07/2025 |
20.70
|
5,492,300 | 23.10 | 23.80 | 20 | 5,000 | 0 | 0.1 |
| 28/07/2025 |
23.10
|
3,405,000 | 22.50 | 23.50 | 22.50 | 4,000 | 9,700 | -0.1 |
| 25/07/2025 |
22.20
|
3,743,300 | 20.90 | 22.80 | 20.90 | 0 | 0 | 0 |
| 24/07/2025 |
21
|
2,225,600 | 21.30 | 21.60 | 20.50 | 0 | 0 | 0 |
| 23/07/2025 |
21.10
|
3,370,300 | 21.60 | 22.40 | 20.60 | 0 | 0 | 0 |
| 22/07/2025 |
21.50
|
2,675,600 | 21.70 | 22 | 20.90 | 0 | 0 | 0 |
| 21/07/2025 |
21.70
|
4,127,700 | 21.10 | 22.30 | 21 | 50,000 | 100 | 1.1 |
| 18/07/2025 |
21.10
|
5,969,300 | 19.50 | 21.50 | 19.50 | 400 | 200 | 0.0 |
| 17/07/2025 |
19.50
|
3,846,200 | 18.90 | 19.60 | 18.80 | 100 | 1,500 | -0.0 |
| 16/07/2025 |
18.90
|
1,127,600 | 18.90 | 19 | 18.70 | 0 | 0 | 0 |