| 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) |
1.90 | 8.48% | 9,812,700 | -74,000 | -1.8 |
22.40
25.10
24.40
|
|
2 tháng
(2025-10-06) |
-0.70 | -2.80% | 16,073,600 | 34,000 | 0.7 |
21.60
25.50
24.40
|
|
3 tháng
(2025-09-05) |
-2.90 | -10.66% | 23,488,700 | -164,000 | -4.3 |
21.60
27.20
24.40
|
|
6 tháng
(2025-06-09) |
0.33 | 1.39% | 66,558,500 | -219,500 | -4.7 |
21.60
34.20
24.40
|
|
12 tháng
(2024-12-09) |
-0.07 | -0.27% | 109,898,500 | -140,929 | -3.3 |
18.13
34.20
24.40
|
|
24 tháng
(2023-12-15) |
10 | 69.88% | 123,728,100 | -241,529 | -6.6 |
14.27
34.70
24.40
|
|
36 tháng
(2022-12-20) |
5.50 | 29.26% | 125,152,400 | -457,254 | -14.0 |
13.85
34.70
24.40
|
|
60 tháng
(2020-12-30) |
9.45 | 63.60% | 132,741,840 | -2,343,236 | -71.0 |
13.85
34.70
24.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
23.90
|
277,900 | 24.55 | 24.70 | 23.90 | 0 | 22,900 | 0 |
| 04/12/2025 |
24.40
|
436,700 | 24.40 | 24.65 | 24.15 | 73,800 | 32,800 | 1.0 |
| 03/12/2025 |
24.30
|
304,500 | 24.45 | 24.60 | 23.90 | 400 | 48,600 | -1.2 |
| 02/12/2025 |
24.30
|
406,500 | 23.60 | 24.30 | 23.55 | 3,000 | 95,700 | -2.2 |
| 01/12/2025 |
23.55
|
487,300 | 24.45 | 24.50 | 23.55 | 24,000 | 11,700 | 0.3 |
| 28/11/2025 |
24
|
788,700 | 25.30 | 25.40 | 24 | 52,200 | 35,000 | 0.4 |
| 27/11/2025 |
25.10
|
571,100 | 25 | 26.40 | 24.80 | 68,500 | 10,400 | 1.5 |
| 26/11/2025 |
24.90
|
868,400 | 25.50 | 26.10 | 24.90 | 3,700 | 40,100 | -0.9 |
| 25/11/2025 |
24.80
|
1,340,700 | 23.25 | 24.80 | 23.25 | 62,700 | 12,100 | 1.2 |
| 24/11/2025 |
23.20
|
128,000 | 23 | 23.20 | 22.85 | 4,500 | 18,800 | -0.3 |
| 21/11/2025 |
23.15
|
203,000 | 23.50 | 23.50 | 22.90 | 8,000 | 8,000 | -0.0 |
| 20/11/2025 |
23.40
|
208,400 | 23.70 | 23.85 | 23.30 | 1,700 | 39,000 | -0.9 |
| 19/11/2025 |
23.85
|
278,300 | 24.05 | 24.50 | 23.85 | 9,300 | 21,500 | -0.3 |
| 18/11/2025 |
24
|
152,400 | 24.20 | 24.20 | 23.80 | 1,400 | 8,800 | -0.2 |
| 17/11/2025 |
23.90
|
309,800 | 23.80 | 24.20 | 23.75 | 47,800 | 5,900 | 1.0 |
| 14/11/2025 |
23.90
|
174,000 | 24.20 | 24.40 | 23.80 | 20,700 | 3,400 | 0.4 |
| 13/11/2025 |
24.05
|
362,500 | 23.80 | 24.85 | 23.70 | 29,500 | 32,100 | -0.1 |
| 12/11/2025 |
23.50
|
244,500 | 23.40 | 23.85 | 23.30 | 9,900 | 10,600 | -0.0 |
| 11/11/2025 |
23.20
|
398,400 | 24 | 24.05 | 22.80 | 1,200 | 35,500 | -0.8 |
| 10/11/2025 |
24
|
416,300 | 24.75 | 25.40 | 23.80 | 300 | 60,400 | -1.5 |
| 07/11/2025 |
25
|
843,400 | 25.95 | 25.95 | 24.95 | 69,900 | 69,400 | -0.0 |
| 06/11/2025 |
24.35
|
665,100 | 23 | 24.35 | 23 | 52,400 | 12,000 | 0.9 |
| 05/11/2025 |
22.80
|
304,300 | 22.45 | 23 | 22.40 | 69,000 | 9,200 | 1.4 |
| 04/11/2025 |
22.40
|
357,100 | 22.10 | 22.50 | 21.50 | 33,900 | 59,800 | -0.6 |
| 03/11/2025 |
22.30
|
220,500 | 22.70 | 22.85 | 22.25 | 25,300 | 43,800 | -0.4 |
| 31/10/2025 |
22.65
|
170,700 | 22.75 | 22.90 | 22.50 | 20,200 | 2,200 | 0.4 |
| 30/10/2025 |
22.80
|
195,200 | 23.25 | 23.25 | 22.65 | 1,400 | 32,200 | -0.7 |
| 29/10/2025 |
23.05
|
419,000 | 22.25 | 23.10 | 22.25 | 102,000 | 16,200 | 1.9 |
| 28/10/2025 |
22.25
|
188,200 | 22.50 | 22.75 | 22.05 | 9,500 | 18,100 | -0.2 |
| 27/10/2025 |
22.40
|
141,200 | 22.50 | 22.60 | 22.10 | 7,100 | 42,000 | -0.8 |
| 24/10/2025 |
22.40
|
247,400 | 22.10 | 22.50 | 21.90 | 33,000 | 40,800 | -0.2 |
| 23/10/2025 |
22.50
|
184,300 | 23.20 | 23.20 | 22.40 | 5,500 | 23,300 | -0.4 |
| 22/10/2025 |
23
|
324,800 | 23 | 23.05 | 21.80 | 15,900 | 12,500 | 0.1 |
| 21/10/2025 |
21.60
|
652,400 | 22.05 | 22.05 | 21.30 | 111,500 | 35,500 | 1.6 |
| 20/10/2025 |
22.20
|
378,100 | 23.45 | 23.80 | 22.20 | 28,500 | 4,500 | 0.6 |
| 17/10/2025 |
23
|
334,300 | 24.10 | 24.10 | 23 | 12,000 | 38,000 | -0.6 |
| 16/10/2025 |
24.05
|
307,600 | 23.95 | 24.10 | 23.60 | 35,900 | 14,900 | 0.5 |
| 15/10/2025 |
23.95
|
295,700 | 24.35 | 24.80 | 23.90 | 1,200 | 37,100 | -0.9 |
| 14/10/2025 |
24.30
|
513,900 | 25.10 | 25.15 | 24.30 | 2,700 | 42,500 | -1.0 |
| 13/10/2025 |
24.90
|
275,700 | 25.15 | 25.30 | 24.90 | 4,600 | 24,900 | -0.5 |
| 10/10/2025 |
25.50
|
438,500 | 25.20 | 25.80 | 25.15 | 66,800 | 12,600 | 1.4 |
| 09/10/2025 |
25.05
|
248,500 | 25.30 | 25.30 | 24.90 | 0 | 0 | 0 |
| 08/10/2025 |
25.25
|
159,000 | 25.65 | 25.65 | 25.05 | 300 | 12,900 | -0.3 |
| 07/10/2025 |
25.30
|
354,800 | 25.05 | 25.90 | 25.05 | 60,000 | 13,600 | 1.2 |
| 06/10/2025 |
25
|
211,100 | 24.40 | 25.20 | 24.30 | 37,700 | 5,500 | 0.8 |
| 03/10/2025 |
24.25
|
261,900 | 24.70 | 24.75 | 24.20 | 3,000 | 40,800 | -0.9 |
| 02/10/2025 |
24.90
|
146,600 | 25.20 | 25.20 | 24.75 | 3,600 | 21,600 | -0.4 |
| 01/10/2025 |
25.20
|
292,300 | 25.40 | 25.65 | 25 | 22,200 | 18,900 | 0.1 |
| 30/09/2025 |
25.20
|
418,100 | 24.80 | 25.20 | 24.30 | 13,900 | 26,400 | -0.3 |
| 29/09/2025 |
24.85
|
211,600 | 25.05 | 25.10 | 24.80 | 300 | 27,500 | -0.7 |
| 26/09/2025 |
25.10
|
259,300 | 25.15 | 25.55 | 25.10 | 27,800 | 9,800 | 0.5 |
| 25/09/2025 |
25.50
|
163,100 | 25.60 | 25.65 | 25.35 | 13,300 | 4,600 | 0.2 |
| 24/09/2025 |
25.40
|
213,800 | 25.20 | 25.45 | 25 | 30,100 | 9,300 | 0.5 |
| 23/09/2025 |
25.20
|
169,300 | 25.40 | 25.50 | 25 | 9,900 | 13,800 | -0.1 |
| 22/09/2025 |
25.20
|
351,100 | 25.80 | 26.15 | 25.20 | 1,200 | 93,100 | -2.3 |
| 19/09/2025 |
25.80
|
212,200 | 25.80 | 26.40 | 25.80 | 23,100 | 10,100 | 0.3 |
| 18/09/2025 |
25.80
|
262,300 | 26.30 | 26.50 | 25.80 | 12,400 | 31,400 | -0.5 |
| 17/09/2025 |
26.20
|
397,800 | 26.80 | 26.80 | 26.20 | 32,600 | 18,200 | 0.4 |
| 16/09/2025 |
26.65
|
412,300 | 27.35 | 27.35 | 26.55 | 5,500 | 37,600 | -0.9 |
| 15/09/2025 |
27
|
726,400 | 26.50 | 27.40 | 26.50 | 22,200 | 27,200 | -0.1 |
| 12/09/2025 |
26.45
|
471,400 | 26.10 | 26.65 | 25.80 | 111,300 | 48,300 | 1.6 |
| 11/09/2025 |
25.70
|
386,700 | 25.60 | 26.10 | 25.10 | 46,800 | 64,900 | -0.5 |
| 10/09/2025 |
25.50
|
263,000 | 25.90 | 26.05 | 25.45 | 11,200 | 25,100 | -0.4 |
| 09/09/2025 |
25.85
|
301,800 | 25.90 | 26.15 | 25.50 | 26,500 | 66,600 | -1.0 |
| 08/09/2025 |
25.80
|
879,400 | 27.15 | 27.15 | 25.80 | 5,900 | 113,000 | -2.9 |
| 05/09/2025 |
27.20
|
614,700 | 27.70 | 27.95 | 27.20 | 127,700 | 40,300 | 2.4 |
| 04/09/2025 |
27.65
|
434,300 | 28.25 | 28.25 | 27.45 | 11,300 | 69,100 | -1.6 |
| 03/09/2025 |
27.90
|
613,600 | 27.10 | 28.15 | 26.90 | 94,000 | 15,400 | 2.2 |
| 29/08/2025 |
26.90
|
649,900 | 27.55 | 27.80 | 26.85 | 0 | 96,700 | -2.6 |
| 28/08/2025 |
27.50
|
531,900 | 26.85 | 27.75 | 26.75 | 42,100 | 100,100 | 0 |
| 27/08/2025 |
26.95
|
427,600 | 27.50 | 27.50 | 26.90 | 20,000 | 67,400 | -1.3 |
| 26/08/2025 |
27.20
|
361,200 | 26.70 | 27.40 | 26.60 | 84,900 | 38,900 | 1.2 |
| 25/08/2025 |
26.55
|
526,200 | 26.55 | 27.45 | 26.55 | 125,500 | 15,500 | 3.0 |
| 22/08/2025 |
26.40
|
823,400 | 27.60 | 27.85 | 26.40 | 89,500 | 85,700 | 0.1 |
| 21/08/2025 |
27.90
|
552,900 | 28.70 | 28.70 | 27.90 | 47,200 | 41,100 | 0.2 |
| 20/08/2025 |
28
|
942,300 | 28.70 | 28.90 | 27.50 | 44,200 | 94,400 | -1.5 |
| 19/08/2025 |
28.60
|
1,058,800 | 28.10 | 30 | 28.10 | 96,500 | 500 | 2.7 |
| 18/08/2025 |
28.40
|
810,500 | 29 | 29.85 | 28.35 | 31,500 | 46,200 | -0.4 |
| 15/08/2025 |
29.05
|
2,367,300 | 30 | 30.30 | 29.05 | 89,600 | 156,900 | -2.0 |
| 14/08/2025 |
30.50
|
1,075,400 | 31.60 | 31.60 | 30.05 | 1,100 | 44,600 | -1.3 |
| 13/08/2025 |
30.95
|
1,123,100 | 32.30 | 32.30 | 30.70 | 19,700 | 152,300 | -4.1 |
| 12/08/2025 |
31.75
|
885,300 | 31.60 | 32.80 | 31.60 | 150,400 | 17,800 | 4.3 |
| 11/08/2025 |
31.60
|
677,200 | 32.30 | 32.40 | 31.35 | 28,000 | 89,600 | -2.0 |
| 08/08/2025 |
31.90
|
1,389,300 | 31.40 | 32.40 | 30.90 | 126,100 | 147,900 | -0.8 |
| 07/08/2025 |
31
|
568,600 | 30.90 | 31.40 | 30.50 | 11,300 | 32,000 | -0.6 |
| 06/08/2025 |
30.60
|
404,500 | 30 | 31.70 | 30 | 23,400 | 48,900 | -0.8 |
| 05/08/2025 |
29.95
|
1,480,400 | 31.95 | 31.95 | 29.80 | 16,700 | 235,600 | -6.8 |
| 04/08/2025 |
31.70
|
722,300 | 32.95 | 33.60 | 31.50 | 27,400 | 140,800 | -3.7 |
| 01/08/2025 |
32.30
|
955,500 | 30.10 | 32.30 | 30.10 | 28,600 | 115,300 | -2.8 |
| 31/07/2025 |
30.20
|
1,206,900 | 30.95 | 31 | 29.20 | 274,000 | 52,200 | 6.6 |
| 30/07/2025 |
30.40
|
1,071,400 | 32.20 | 32.20 | 29.60 | 169,400 | 59,800 | 3.3 |
| 29/07/2025 |
31.15
|
1,065,500 | 32.50 | 33.80 | 31.15 | 104,400 | 91,000 | 0.4 |
| 28/07/2025 |
32.35
|
1,031,900 | 32 | 33.60 | 31.70 | 101,900 | 89,700 | 0.4 |
| 25/07/2025 |
32
|
1,323,500 | 33.40 | 33.70 | 31.70 | 68,900 | 79,600 | -0.4 |
| 24/07/2025 |
32.90
|
1,065,600 | 33.70 | 34 | 32.55 | 105,000 | 74,700 | 1.0 |
| 23/07/2025 |
34.05
|
1,202,200 | 34 | 36.50 | 33 | 41,700 | 28,900 | 0.5 |
| 22/07/2025 |
34.20
|
1,779,400 | 35 | 35.20 | 32.60 | 163,500 | 111,300 | 1.8 |
| 21/07/2025 |
33.05
|
2,247,100 | 33.05 | 33.05 | 32.10 | 170,600 | 46,300 | 4.1 |
| 18/07/2025 |
30.90
|
2,338,900 | 30.90 | 30.90 | 30.65 | 6,600 | 15,900 | -0.3 |
| 17/07/2025 |
28.90
|
462,400 | 28.90 | 28.90 | 28.90 | 0 | 100 | -0.0 |
| 16/07/2025 |
27.05
|
1,132,400 | 25.80 | 27.05 | 25.80 | 45,500 | 1,700 | 1.2 |