| 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) |
0.70 | 4.49% | 2,857,300 | 582,800 | 9.4 |
15.60
16.80
16.20
|
|
2 tháng
(2025-10-06) |
0.10 | 0.62% | 7,946,900 | 606,800 | 9.8 |
15.20
16.90
16.20
|
|
3 tháng
(2025-09-05) |
-1 | -5.78% | 13,208,200 | 658,000 | 10.7 |
15.20
17.30
16.20
|
|
6 tháng
(2025-06-09) |
3.70 | 29.37% | 52,822,400 | 1,177,000 | 19.0 |
12.40
20.40
16.20
|
|
12 tháng
(2024-12-09) |
3 | 22.56% | 71,655,870 | 1,177,000 | 19.0 |
9.80
20.40
16.20
|
|
24 tháng
(2023-12-15) |
7.60 | 87.36% | 128,810,323 | 1,117,500 | 18.3 |
8.40
20.40
16.20
|
|
36 tháng
(2022-12-20) |
10.90 | 201.85% | 213,639,454 | 1,139,200 | 18.5 |
4.50
20.40
16.20
|
|
60 tháng
(2020-12-30) |
5.10 | 45.54% | 393,053,237 | 1,170,761 | 19.0 |
3.20
23.50
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
16.30
|
93,800 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 04/12/2025 |
16.20
|
141,200 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
| 03/12/2025 |
16.30
|
66,100 | 16.20 | 16.40 | 16 | 0 | 0 | 0 |
| 02/12/2025 |
16.20
|
122,300 | 16.20 | 16.50 | 16 | 1,000 | 0 | 0.0 |
| 01/12/2025 |
16.40
|
57,600 | 16.50 | 16.70 | 16.20 | 0 | 0 | 0 |
| 28/11/2025 |
16.40
|
57,200 | 16.90 | 17 | 16.30 | 0 | 0 | 0 |
| 27/11/2025 |
16.80
|
92,200 | 16.80 | 17.20 | 16.60 | 0 | 3,000 | -0.1 |
| 26/11/2025 |
16.80
|
256,400 | 16 | 16.90 | 16 | 0 | 0 | 0 |
| 25/11/2025 |
15.90
|
91,800 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 |
| 24/11/2025 |
16
|
40,300 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 21/11/2025 |
16.20
|
41,800 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 20/11/2025 |
16.40
|
16,800 | 16.40 | 16.50 | 16.20 | 0 | 0 | 0 |
| 19/11/2025 |
16.30
|
64,700 | 16.40 | 16.50 | 16.30 | 26,400 | 0 | 0.4 |
| 18/11/2025 |
16.40
|
146,500 | 16.40 | 16.80 | 16.30 | 47,200 | 0 | 0.8 |
| 17/11/2025 |
16.30
|
76,500 | 16.30 | 16.40 | 16.20 | 25,000 | 0 | 0.4 |
| 14/11/2025 |
16.40
|
94,300 | 16.20 | 16.40 | 16.20 | 33,800 | 0 | 0.5 |
| 13/11/2025 |
16.40
|
103,500 | 16.30 | 16.60 | 16.20 | 0 | 0 | 0 |
| 12/11/2025 |
16.50
|
239,700 | 16 | 16.50 | 16 | 20,000 | 0 | 0.3 |
| 11/11/2025 |
15.90
|
108,400 | 15.90 | 16.20 | 15.80 | 8,600 | 0 | 0.1 |
| 10/11/2025 |
16
|
80,900 | 16.20 | 16.20 | 15.70 | 31,000 | 0 | 0.5 |
| 07/11/2025 |
15.90
|
228,200 | 16.30 | 16.30 | 15.80 | 58,400 | 66,000 | -0.1 |
| 06/11/2025 |
16.40
|
165,000 | 16.30 | 16.40 | 16.10 | 33,900 | 0 | 0.5 |
| 05/11/2025 |
16.30
|
514,300 | 15.60 | 17.50 | 15.40 | 366,500 | 0 | 5.9 |
| 04/11/2025 |
15.60
|
192,800 | 15.30 | 15.60 | 15.20 | 0 | 0 | 0 |
| 03/11/2025 |
15.30
|
268,400 | 16 | 16.10 | 15.30 | 0 | 0 | 0 |
| 31/10/2025 |
15.80
|
133,100 | 16 | 16 | 15.60 | 0 | 0 | 0 |
| 30/10/2025 |
15.70
|
129,500 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
| 29/10/2025 |
15.90
|
72,800 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
| 28/10/2025 |
15.70
|
521,300 | 15.40 | 15.90 | 15.20 | 600 | 0 | 0.0 |
| 27/10/2025 |
15.20
|
102,400 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 |
| 24/10/2025 |
15.50
|
163,800 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 |
| 23/10/2025 |
15.50
|
187,200 | 15.40 | 15.60 | 15.20 | 900 | 0 | 0.0 |
| 22/10/2025 |
15.40
|
235,200 | 15.50 | 15.60 | 15 | 100 | 0 | 0.0 |
| 21/10/2025 |
15.50
|
476,000 | 15.50 | 15.70 | 14.80 | 7,000 | 0 | 0.1 |
| 20/10/2025 |
15.30
|
561,000 | 16.20 | 16.30 | 14.80 | 0 | 0 | 0 |
| 17/10/2025 |
16.20
|
269,700 | 16.70 | 16.70 | 16.20 | 6,000 | 0 | 0.1 |
| 16/10/2025 |
16.70
|
147,300 | 16.80 | 17 | 16.60 | 9,000 | 0 | 0.1 |
| 15/10/2025 |
16.80
|
199,600 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
| 14/10/2025 |
16.90
|
349,500 | 16.90 | 17.70 | 16.70 | 2,000 | 0 | 0.0 |
| 13/10/2025 |
16.90
|
425,200 | 16.20 | 17.30 | 15.80 | 100 | 0 | 0.0 |
| 10/10/2025 |
16.30
|
117,600 | 16.10 | 16.40 | 16.10 | 0 | 2,700 | -0.0 |
| 09/10/2025 |
16.10
|
104,600 | 16.10 | 16.50 | 15.90 | 0 | 0 | 0 |
| 08/10/2025 |
16
|
324,600 | 16.10 | 16.30 | 15.90 | 1,000 | 0 | 0.0 |
| 07/10/2025 |
15.90
|
121,100 | 16.10 | 16.30 | 15.90 | 0 | 0 | 0 |
| 06/10/2025 |
16.20
|
179,700 | 16 | 16.30 | 15.90 | 0 | 0 | 0 |
| 03/10/2025 |
16
|
77,100 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
| 02/10/2025 |
16.20
|
128,200 | 16.50 | 16.80 | 16.20 | 0 | 0 | 0 |
| 01/10/2025 |
16.50
|
336,600 | 15.90 | 16.80 | 15.80 | 0 | 0 | 0 |
| 30/09/2025 |
15.90
|
107,000 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 29/09/2025 |
15.90
|
226,000 | 15.90 | 16.10 | 15.70 | 0 | 0 | 0 |
| 26/09/2025 |
15.90
|
109,800 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 25/09/2025 |
15.90
|
197,200 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
| 24/09/2025 |
16.20
|
189,100 | 16 | 16.20 | 15.70 | 0 | 0 | 0 |
| 23/09/2025 |
15.90
|
116,700 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
| 22/09/2025 |
16.30
|
99,500 | 16.40 | 16.50 | 16.10 | 2,000 | 0 | 0.0 |
| 19/09/2025 |
16.40
|
198,300 | 16.60 | 16.80 | 16.10 | 13,000 | 0 | 0.2 |
| 18/09/2025 |
16.50
|
342,700 | 16.80 | 16.80 | 16.40 | 4,000 | 0 | 0.1 |
| 17/09/2025 |
16.70
|
301,100 | 17 | 17.10 | 16.60 | 2,000 | 0 | 0.0 |
| 16/09/2025 |
16.90
|
203,900 | 17.20 | 17.50 | 16.80 | 6,200 | 0 | 0.1 |
| 15/09/2025 |
17.20
|
293,900 | 16.80 | 17.40 | 16.70 | 0 | 22,700 | -0.4 |
| 12/09/2025 |
16.70
|
424,000 | 16.70 | 17 | 16.60 | 500 | 0 | 0.0 |
| 11/09/2025 |
16.70
|
287,000 | 16.60 | 16.70 | 16 | 5,200 | 0 | 0.1 |
| 10/09/2025 |
16.60
|
258,100 | 16.80 | 16.90 | 16.40 | 11,000 | 0 | 0.2 |
| 09/09/2025 |
16.90
|
291,300 | 16.90 | 17 | 16.50 | 18,000 | 0 | 0.3 |
| 08/09/2025 |
16.90
|
513,200 | 17.40 | 17.40 | 16.60 | 29,000 | 0 | 0.5 |
| 05/09/2025 |
17.30
|
560,600 | 17.60 | 17.80 | 17.30 | 3,000 | 20,000 | -0.3 |
| 04/09/2025 |
17.60
|
382,500 | 17.50 | 17.70 | 17.40 | 20,000 | 6,000 | 0.2 |
| 03/09/2025 |
17.60
|
488,600 | 17.70 | 17.70 | 17.30 | 3,000 | 0 | 0.1 |
| 29/08/2025 |
17.40
|
484,000 | 17.80 | 18.10 | 17.40 | 100 | 5,000 | -0.1 |
| 28/08/2025 |
17.80
|
516,700 | 17.30 | 17.80 | 17.20 | 1,300 | 0 | 0 |
| 27/08/2025 |
17.50
|
378,000 | 17.50 | 17.70 | 17.20 | 1,500 | 0 | 0.0 |
| 26/08/2025 |
17.30
|
690,100 | 16.90 | 17.40 | 16.80 | 19,000 | 0 | 0.3 |
| 25/08/2025 |
16.90
|
442,200 | 17.50 | 17.80 | 16.90 | 61,100 | 0 | 1.1 |
| 22/08/2025 |
17.20
|
1,516,000 | 18.10 | 18.10 | 16.50 | 40,600 | 0 | 0.7 |
| 21/08/2025 |
18.10
|
2,048,900 | 19.40 | 19.40 | 17.50 | 17,000 | 309,500 | -5.3 |
| 20/08/2025 |
19
|
1,669,900 | 20.70 | 20.70 | 18.30 | 41,900 | 0 | 0.8 |
| 19/08/2025 |
20.40
|
1,718,600 | 20 | 21 | 19.50 | 31,800 | 0 | 0.7 |
| 18/08/2025 |
19.90
|
3,132,400 | 17.90 | 20 | 17.80 | 0 | 0 | 0 |
| 15/08/2025 |
17.90
|
671,700 | 18.20 | 18.30 | 17.60 | 1,600 | 0 | 0.0 |
| 14/08/2025 |
18
|
1,187,900 | 18 | 18.40 | 17.80 | 100 | 3,000 | -0.1 |
| 13/08/2025 |
18
|
807,400 | 18.20 | 18.80 | 17.60 | 0 | 5,000 | -0.1 |
| 12/08/2025 |
18.30
|
1,111,100 | 18.10 | 18.70 | 17.60 | 0 | 0 | 0 |
| 11/08/2025 |
18
|
878,700 | 18.20 | 18.60 | 17.80 | 0 | 0 | 0 |
| 08/08/2025 |
18.30
|
1,142,400 | 17.80 | 18.50 | 17.70 | 0 | 0 | 0 |
| 07/08/2025 |
17.80
|
805,000 | 17.40 | 18.50 | 17.30 | 30,000 | 0 | 0.5 |
| 06/08/2025 |
17.50
|
526,600 | 17.30 | 17.50 | 17 | 15,000 | 0 | 0.3 |
| 05/08/2025 |
17.40
|
1,338,700 | 17.70 | 18.10 | 16.20 | 40,000 | 0 | 0.7 |
| 04/08/2025 |
17.50
|
765,500 | 17.60 | 17.70 | 17.10 | 25,000 | 20,100 | 0.1 |
| 01/08/2025 |
17.70
|
1,159,500 | 17.10 | 18.20 | 17.10 | 0 | 0 | 0 |
| 31/07/2025 |
17.30
|
854,900 | 16.20 | 18.40 | 16.20 | 6,000 | 87,000 | -1.4 |
| 30/07/2025 |
16.90
|
1,059,700 | 16.50 | 17.40 | 16.10 | 58,000 | 0 | 1.0 |
| 29/07/2025 |
16.70
|
2,330,400 | 18.90 | 18.90 | 16.60 | 109,400 | 5,000 | 1.9 |
| 28/07/2025 |
18.40
|
1,692,000 | 18.40 | 19.90 | 18.30 | 34,600 | 0 | 0.6 |
| 25/07/2025 |
18.40
|
1,246,700 | 17.20 | 18.50 | 17.20 | 73,900 | 0 | 1.3 |
| 24/07/2025 |
17
|
696,400 | 17 | 17.60 | 16 | 91,300 | 0 | 1.5 |
| 23/07/2025 |
17
|
1,328,400 | 15.50 | 17.10 | 15.50 | 142,300 | 0 | 2.3 |
| 22/07/2025 |
15.50
|
1,019,700 | 14.10 | 15.50 | 13.90 | 23,100 | 2,000 | 0.3 |
| 21/07/2025 |
14.20
|
168,900 | 14.40 | 14.40 | 13.80 | 0 | 0 | 0 |
| 18/07/2025 |
14.20
|
192,200 | 14.10 | 14.20 | 13.90 | 0 | 0 | 0 |
| 17/07/2025 |
14.10
|
182,300 | 14.10 | 14.10 | 13.70 | 0 | 0 | 0 |
| 16/07/2025 |
14.40
|
242,300 | 14.10 | 14.40 | 13.80 | 0 | 0 | 0 |