| 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) |
-0.45 | -1.77% | 17,411,000 | -452,300 | -11.3 |
24.90
25.45
25
|
|
2 tháng
(2025-10-06) |
0.90 | 3.73% | 37,468,900 | -616,500 | -16.1 |
24.10
26.90
25
|
|
3 tháng
(2025-09-05) |
0.50 | 2.04% | 57,499,100 | -2,547,700 | -62.4 |
23.95
26.90
25
|
|
6 tháng
(2025-06-09) |
6.50 | 35.14% | 154,436,100 | -3,549,318 | -96.9 |
18.50
26.90
25
|
|
12 tháng
(2024-12-09) |
13.32 | 114.01% | 408,159,300 | -4,054,910 | -99.4 |
11.05
26.90
25
|
|
24 tháng
(2023-12-15) |
13 | 108.33% | 1,023,851,600 | -27,819,611 | -395.1 |
9.77
26.90
25
|
|
36 tháng
(2022-12-20) |
13.76 | 122.43% | 1,706,202,200 | -16,554,909 | -239.4 |
9.77
26.90
25
|
|
60 tháng
(2020-12-30) |
8.90 | 55.24% | 3,564,578,060 | -2,663,787 | -99.3 |
8.23
26.90
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
24.85
|
392,000 | 25 | 25 | 24.75 | 0 | 49,600 | 0 |
| 04/12/2025 |
25
|
676,600 | 25 | 25.05 | 24.85 | 1,900 | 13,300 | -0.3 |
| 03/12/2025 |
25
|
806,000 | 24.90 | 25 | 24.80 | 66,100 | 0 | 1.6 |
| 02/12/2025 |
24.90
|
851,700 | 24.85 | 24.90 | 24.75 | 0 | 20,700 | -0.5 |
| 01/12/2025 |
24.90
|
823,300 | 25 | 25 | 24.65 | 0 | 121,500 | -3.0 |
| 28/11/2025 |
25
|
794,100 | 25 | 25 | 24.05 | 12,500 | 269,600 | -6.4 |
| 27/11/2025 |
25.10
|
799,700 | 25.25 | 25.25 | 25 | 7,400 | 7,500 | -0.0 |
| 26/11/2025 |
25.25
|
811,400 | 25.15 | 25.25 | 25.10 | 40,700 | 18,800 | 0.6 |
| 25/11/2025 |
25.15
|
808,300 | 25.25 | 25.25 | 25 | 23,800 | 80,600 | -1.4 |
| 24/11/2025 |
25.25
|
814,400 | 25.30 | 25.30 | 25.10 | 28,900 | 13,400 | 0.4 |
| 21/11/2025 |
25.30
|
717,100 | 25.30 | 25.35 | 25.10 | 0 | 46,800 | -1.2 |
| 20/11/2025 |
25.30
|
647,800 | 25.35 | 25.35 | 25.15 | 0 | 67,800 | -1.7 |
| 19/11/2025 |
25.35
|
824,900 | 25.40 | 25.45 | 25.15 | 17,700 | 55,900 | -1.0 |
| 18/11/2025 |
25.40
|
834,900 | 25.30 | 25.40 | 25.15 | 39,000 | 9,000 | 0.8 |
| 17/11/2025 |
25.35
|
815,000 | 25.25 | 25.40 | 25.25 | 42,600 | 1,900 | 1.0 |
| 14/11/2025 |
25.25
|
814,000 | 25.20 | 25.25 | 25.05 | 46,800 | 1,400 | 1.1 |
| 13/11/2025 |
25.25
|
658,400 | 25.25 | 25.25 | 25.05 | 38,100 | 8,400 | 0.7 |
| 12/11/2025 |
25.25
|
902,500 | 25.10 | 25.25 | 25 | 89,000 | 1,600 | 2.2 |
| 11/11/2025 |
25.10
|
839,400 | 25.10 | 25.20 | 25 | 14,300 | 4,500 | 0.2 |
| 10/11/2025 |
25.10
|
730,700 | 25.20 | 25.20 | 24.95 | 0 | 69,900 | -1.8 |
| 07/11/2025 |
25.20
|
718,300 | 25.30 | 25.30 | 25 | 0 | 78,400 | -2.0 |
| 06/11/2025 |
25.30
|
588,900 | 25.45 | 25.45 | 25.10 | 0 | 27,700 | -0.7 |
| 05/11/2025 |
25.45
|
875,200 | 25.40 | 25.55 | 25.10 | 37,100 | 1,500 | 0.9 |
| 04/11/2025 |
25.45
|
935,000 | 25.35 | 25.45 | 25.10 | 27,100 | 76,500 | -1.2 |
| 03/11/2025 |
25.35
|
837,300 | 25.35 | 25.40 | 25.15 | 16,600 | 52,400 | -0.9 |
| 31/10/2025 |
25.35
|
861,000 | 25.40 | 25.40 | 25.20 | 24,800 | 58,900 | -0.9 |
| 30/10/2025 |
25.40
|
826,000 | 25.40 | 25.45 | 25.15 | 18,300 | 36,900 | -0.5 |
| 29/10/2025 |
25.40
|
711,000 | 25.20 | 25.40 | 25 | 55,700 | 14,600 | 1.0 |
| 28/10/2025 |
25.20
|
796,200 | 25.40 | 25.40 | 25 | 1,500 | 89,800 | -2.2 |
| 27/10/2025 |
25.40
|
666,900 | 25.55 | 25.60 | 25.20 | 11,400 | 84,300 | -1.9 |
| 24/10/2025 |
25.55
|
819,600 | 25.55 | 25.55 | 25.10 | 500 | 139,900 | -3.5 |
| 23/10/2025 |
25.55
|
768,100 | 25.30 | 25.80 | 25.30 | 36,300 | 8,600 | 0.7 |
| 22/10/2025 |
25.30
|
809,500 | 25.05 | 25.30 | 24.85 | 132,800 | 31,700 | 2.5 |
| 21/10/2025 |
25.05
|
902,900 | 25 | 25.10 | 24 | 52,500 | 108,100 | -1.4 |
| 20/10/2025 |
25
|
929,900 | 25.40 | 25.50 | 25 | 7,200 | 126,600 | -3.0 |
| 17/10/2025 |
25.40
|
1,293,600 | 25.50 | 25.55 | 25.05 | 29,200 | 119,600 | -2.3 |
| 16/10/2025 |
25.50
|
797,500 | 26 | 26.05 | 25.30 | 34,600 | 118,600 | -2.2 |
| 15/10/2025 |
26
|
1,115,500 | 26.70 | 26.70 | 25.60 | 48,800 | 157,700 | -2.8 |
| 14/10/2025 |
26.70
|
988,300 | 26.90 | 26.95 | 26.40 | 53,300 | 130,700 | -2.1 |
| 13/10/2025 |
26.90
|
806,300 | 26.95 | 27.60 | 26.60 | 72,600 | 193,400 | -3.3 |
| 10/10/2025 |
26.75
|
2,006,800 | 25.05 | 26.75 | 25.05 | 353,800 | 21,900 | 8.6 |
| 09/10/2025 |
25
|
1,256,600 | 24.40 | 25 | 24.35 | 0 | 0 | 0 |
| 08/10/2025 |
24.40
|
1,176,100 | 24.15 | 24.40 | 24.10 | 191,600 | 4,500 | 4.5 |
| 07/10/2025 |
24.15
|
781,700 | 24.10 | 24.15 | 23.95 | 144,700 | 1,400 | 3.4 |
| 06/10/2025 |
24.10
|
907,100 | 24 | 24.10 | 23.95 | 84,000 | 34,800 | 1.2 |
| 03/10/2025 |
24
|
812,100 | 24 | 24 | 23.80 | 700 | 51,300 | -1.2 |
| 02/10/2025 |
24
|
743,400 | 24.10 | 24.10 | 23.85 | 200 | 56,600 | -1.4 |
| 01/10/2025 |
24.10
|
868,800 | 24.10 | 24.10 | 23.85 | 108,500 | 120,000 | -0.3 |
| 30/09/2025 |
24.10
|
978,000 | 24.10 | 24.10 | 23.90 | 0 | 18,700 | -0.4 |
| 29/09/2025 |
24.10
|
920,200 | 24.10 | 24.10 | 23.80 | 54,500 | 110,000 | -1.3 |
| 26/09/2025 |
24.10
|
949,900 | 24.10 | 24.15 | 23.80 | 129,300 | 179,400 | -1.2 |
| 25/09/2025 |
24.10
|
931,900 | 24.05 | 24.10 | 23.85 | 114,100 | 0 | 2.7 |
| 24/09/2025 |
24.05
|
994,200 | 24 | 24.05 | 23.80 | 100 | 155,500 | -3.7 |
| 23/09/2025 |
24
|
768,300 | 23.95 | 24.25 | 23.85 | 3,100 | 97,300 | -2.3 |
| 22/09/2025 |
23.95
|
644,600 | 23.95 | 24 | 23.80 | 0 | 78,300 | -1.9 |
| 19/09/2025 |
23.95
|
1,271,600 | 24.10 | 24.10 | 23.90 | 200 | 768,400 | -18.4 |
| 18/09/2025 |
24
|
635,100 | 24.10 | 24.15 | 23.90 | 600 | 79,000 | -1.9 |
| 17/09/2025 |
24.10
|
951,200 | 24.15 | 24.15 | 24 | 3,100 | 53,400 | -1.2 |
| 16/09/2025 |
24.15
|
908,800 | 24.15 | 24.20 | 23.95 | 19,500 | 59,300 | -1.0 |
| 15/09/2025 |
24.15
|
940,200 | 24.15 | 24.15 | 23.95 | 3,100 | 55,400 | -1.3 |
| 12/09/2025 |
24.15
|
975,600 | 24.15 | 24.20 | 23.85 | 4,700 | 121,000 | -2.8 |
| 11/09/2025 |
24.15
|
891,000 | 24.20 | 24.20 | 24 | 3,900 | 45,400 | -1.0 |
| 10/09/2025 |
24.20
|
1,096,200 | 24.20 | 24.25 | 24.05 | 8,000 | 28,700 | -0.5 |
| 09/09/2025 |
24.25
|
1,313,700 | 24.25 | 24.30 | 24.10 | 48,000 | 222,700 | -4.2 |
| 08/09/2025 |
24.25
|
1,392,800 | 24.40 | 24.40 | 24.15 | 1,000 | 206,600 | -5.0 |
| 05/09/2025 |
24.50
|
1,042,600 | 24.55 | 24.60 | 24.50 | 75,000 | 1,800 | 1.8 |
| 04/09/2025 |
24.55
|
1,145,500 | 24.55 | 24.60 | 24.40 | 23,300 | 17,100 | 0.2 |
| 03/09/2025 |
24.55
|
1,052,700 | 24.45 | 24.55 | 24.30 | 0 | 134,200 | -3.3 |
| 29/08/2025 |
24.50
|
2,114,700 | 24.10 | 24.50 | 23.85 | 77,400 | 222,200 | -3.5 |
| 28/08/2025 |
24
|
1,972,200 | 24.60 | 24.60 | 24 | 63,000 | 82,200 | 0 |
| 27/08/2025 |
24.60
|
1,359,400 | 24.60 | 24.70 | 24.40 | 522,000 | 200 | 12.8 |
| 26/08/2025 |
24.60
|
1,112,500 | 24.50 | 24.70 | 24 | 17,400 | 80,300 | -1.5 |
| 25/08/2025 |
24.50
|
1,009,700 | 24.70 | 24.70 | 24.20 | 9,600 | 127,400 | -2.9 |
| 22/08/2025 |
24.45
|
1,407,800 | 24.75 | 24.75 | 24.45 | 43,400 | 163,100 | -2.9 |
| 21/08/2025 |
24.75
|
1,137,300 | 24.75 | 25 | 24.60 | 139,700 | 152,500 | -0.3 |
| 20/08/2025 |
24.75
|
1,092,900 | 24.90 | 24.90 | 24.55 | 113,200 | 155,000 | -1.0 |
| 19/08/2025 |
24.90
|
1,834,800 | 24.85 | 24.90 | 24.60 | 98,900 | 156,900 | -1.4 |
| 18/08/2025 |
24.85
|
1,159,900 | 24.95 | 24.95 | 24.65 | 82,900 | 102,800 | -0.5 |
| 15/08/2025 |
24.95
|
1,383,200 | 24.95 | 25 | 24.65 | 65,000 | 141,600 | -1.9 |
| 14/08/2025 |
24.95
|
1,144,300 | 24.90 | 25 | 24.75 | 1,800 | 166,100 | -4.1 |
| 13/08/2025 |
24.90
|
1,638,500 | 24.95 | 25 | 24.45 | 129,700 | 517,900 | -9.5 |
| 12/08/2025 |
25
|
1,152,700 | 25 | 25 | 24.75 | 5,700 | 267,600 | -6.5 |
| 11/08/2025 |
25
|
1,258,200 | 24.95 | 25 | 24.70 | 84,500 | 376,500 | -7.3 |
| 08/08/2025 |
24.95
|
1,574,500 | 24.35 | 25.05 | 24.30 | 269,300 | 32,100 | 5.8 |
| 07/08/2025 |
24.35
|
2,724,400 | 24.15 | 24.35 | 24 | 69,100 | 929,400 | -20.7 |
| 06/08/2025 |
24.15
|
1,331,700 | 24.20 | 24.35 | 24 | 400 | 124,000 | -3.0 |
| 05/08/2025 |
24.20
|
2,534,500 | 24 | 24.40 | 23.85 | 60,500 | 184,900 | -3.0 |
| 04/08/2025 |
24
|
1,347,400 | 23.65 | 24 | 23.50 | 319,900 | 61,700 | 6.1 |
| 01/08/2025 |
23.70
|
2,369,900 | 24.05 | 24.20 | 23 | 252,700 | 206,000 | 1.1 |
| 31/07/2025 |
24.20
|
3,261,500 | 24.80 | 24.85 | 23.95 | 67,400 | 489,900 | -10.1 |
| 30/07/2025 |
24.80
|
1,616,800 | 24.50 | 24.80 | 24.15 | 166,500 | 135,700 | 0.8 |
| 29/07/2025 |
24.50
|
2,692,300 | 25 | 25.25 | 24.25 | 214,700 | 466,300 | -6.2 |
| 28/07/2025 |
24.95
|
3,282,100 | 23.45 | 24.95 | 23.45 | 488,900 | 192,000 | 7.0 |
| 25/07/2025 |
23.40
|
2,476,600 | 23.05 | 23.40 | 22.85 | 164,600 | 224,500 | -1.4 |
| 24/07/2025 |
23.05
|
2,282,600 | 22.55 | 23.10 | 22.55 | 441,300 | 23,700 | 9.5 |
| 23/07/2025 |
22.50
|
2,287,200 | 21.85 | 22.50 | 21.85 | 502,100 | 21,000 | 10.6 |
| 22/07/2025 |
21.80
|
1,213,600 | 21.70 | 21.80 | 21.50 | 334,200 | 10,200 | 7.0 |
| 21/07/2025 |
21.70
|
1,328,900 | 21.70 | 21.85 | 21.50 | 240,200 | 75,100 | 3.6 |
| 18/07/2025 |
21.70
|
1,972,700 | 20.40 | 21.75 | 20.40 | 114,800 | 136,800 | -0.5 |
| 17/07/2025 |
20.35
|
1,722,200 | 20.25 | 20.35 | 20 | 18,000 | 41,600 | -0.5 |
| 16/07/2025 |
20.25
|
1,171,000 | 20.20 | 20.25 | 20 | 68,200 | 31,700 | 0.7 |