| 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) |
-1.40 | -6.14% | 357,245,300 | -3,456,700 | -86.3 |
20.50
22.90
22
|
|
2 tháng
(2025-10-06) |
-5.30 | -19.85% | 939,775,000 | -33,635,700 | -869.3 |
20.50
27.40
22
|
|
3 tháng
(2025-09-05) |
-5.60 | -20.74% | 1,411,913,800 | -65,066,000 | -1,693.2 |
20.50
27.40
22
|
|
6 tháng
(2025-06-09) |
8.10 | 60.90% | 3,575,155,300 | 11,888,511 | -165.0 |
12.70
29.20
22
|
|
12 tháng
(2024-12-09) |
10.59 | 97.97% | 5,017,509,283 | 29,786,467 | 6.0 |
8.90
29.20
22
|
|
24 tháng
(2023-12-15) |
6.70 | 45.54% | 8,534,132,176 | -49,207,818 | -1,281.1 |
8.90
29.20
22
|
|
36 tháng
(2022-12-20) |
13.85 | 183.41% | 13,829,247,064 | 4,521,925 | -548.6 |
6.36
29.20
22
|
|
60 tháng
(2020-12-30) |
12.42 | 138.19% | 18,167,747,819 | -7,198,962 | -629.4 |
4.29
29.20
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
21.60
|
15,596,900 | 21.60 | 22.20 | 19.90 | 5,400 | 175,200 | 0 |
| 04/12/2025 |
22
|
23,061,300 | 21.60 | 22.20 | 21.20 | 661,900 | 786,600 | -2.7 |
| 03/12/2025 |
21.40
|
16,171,000 | 21.30 | 21.60 | 21.10 | 256,200 | 517,200 | -5.6 |
| 02/12/2025 |
21.30
|
15,950,400 | 20.80 | 21.30 | 20.40 | 1,013,600 | 784,900 | 4.7 |
| 01/12/2025 |
20.50
|
15,659,400 | 21 | 21.30 | 20.50 | 644,500 | 7,100 | 13.3 |
| 28/11/2025 |
21
|
11,487,500 | 21.60 | 21.60 | 20.80 | 839,800 | 14,700 | 17.4 |
| 27/11/2025 |
21.40
|
9,490,400 | 21.80 | 22 | 21.40 | 536,800 | 173,100 | 7.8 |
| 26/11/2025 |
21.70
|
17,340,500 | 21 | 22.10 | 20.70 | 32,600 | 293,800 | -5.7 |
| 25/11/2025 |
20.60
|
19,483,700 | 19.60 | 21.60 | 19.60 | 406,800 | 195,300 | 4.4 |
| 24/11/2025 |
21.50
|
7,279,100 | 21.60 | 22.10 | 21.50 | 0 | 70,100 | -1.5 |
| 21/11/2025 |
21.60
|
12,814,100 | 21.80 | 22 | 21.40 | 446,400 | 27,600 | 9.1 |
| 20/11/2025 |
22
|
10,692,400 | 22 | 22.40 | 21.70 | 140,200 | 536,900 | -8.8 |
| 19/11/2025 |
22.20
|
16,579,500 | 22.90 | 23 | 21.90 | 6,900 | 689,800 | -15.3 |
| 18/11/2025 |
22.90
|
13,873,200 | 23 | 23.50 | 22.80 | 13,500 | 673,000 | -15.3 |
| 17/11/2025 |
22.90
|
14,237,600 | 22.60 | 23.10 | 22.40 | 2,000 | 1,443,000 | -32.7 |
| 14/11/2025 |
22.60
|
11,981,300 | 22.30 | 22.90 | 22.10 | 508,700 | 1,062,500 | -12.5 |
| 13/11/2025 |
22.40
|
12,635,600 | 22.70 | 23 | 22 | 184,200 | 681,400 | -11.2 |
| 12/11/2025 |
22.70
|
15,153,400 | 22.30 | 22.90 | 22.30 | 206,400 | 1,464,200 | -28.5 |
| 11/11/2025 |
22.20
|
14,402,700 | 21.60 | 22.40 | 21.40 | 348,000 | 1,226,500 | -19.5 |
| 10/11/2025 |
21.40
|
24,707,100 | 21.40 | 22.30 | 19.70 | 1,366,000 | 3,611,100 | -48.2 |
| 07/11/2025 |
21.40
|
22,396,400 | 22.50 | 22.80 | 21.30 | 1,124,900 | 3,044,900 | -43.3 |
| 06/11/2025 |
22.60
|
19,963,500 | 22.50 | 23.10 | 22 | 1,206,700 | 658,700 | 12.2 |
| 05/11/2025 |
22.60
|
19,017,700 | 23 | 23.20 | 22.50 | 234,400 | 313,000 | -1.8 |
| 04/11/2025 |
22.80
|
35,928,800 | 20.70 | 22.80 | 20.20 | 7,278,700 | 2,765,200 | 94.7 |
| 03/11/2025 |
20.80
|
42,867,600 | 23 | 23.20 | 20.80 | 2,654,800 | 1,292,900 | 28.2 |
| 31/10/2025 |
23
|
15,495,600 | 23.10 | 23.40 | 22.90 | 8,100 | 307,000 | -6.9 |
| 30/10/2025 |
23.10
|
20,367,600 | 23.90 | 24.10 | 22.80 | 193,700 | 2,680,300 | -58.4 |
| 29/10/2025 |
24
|
12,267,800 | 24 | 24.50 | 23.80 | 5,500 | 554,800 | -13.3 |
| 28/10/2025 |
23.90
|
16,347,100 | 23 | 23.90 | 22.80 | 642,500 | 11,800 | 14.7 |
| 27/10/2025 |
23
|
25,077,500 | 23.20 | 24.20 | 22.80 | 1,367,600 | 2,510,300 | -26.6 |
| 24/10/2025 |
23.10
|
34,391,300 | 24 | 24 | 22.70 | 1,484,700 | 5,216,800 | -87.0 |
| 23/10/2025 |
24
|
17,022,500 | 25 | 25.20 | 24 | 16,600 | 3,309,400 | -81.4 |
| 22/10/2025 |
24.90
|
27,540,900 | 25 | 25.40 | 23.60 | 7,400 | 5,715,400 | -138.6 |
| 21/10/2025 |
24.80
|
34,701,100 | 24.70 | 25.60 | 23.60 | 1,339,600 | 95,300 | 30.0 |
| 20/10/2025 |
24.70
|
49,358,400 | 27.60 | 28 | 24.70 | 1,405,100 | 5,893,300 | -126.3 |
| 17/10/2025 |
27.40
|
31,139,000 | 27.30 | 28.20 | 27.10 | 0 | 0 | 0 |
| 16/10/2025 |
27.30
|
25,918,800 | 27.10 | 27.80 | 27 | 16,600 | 1,945,100 | -52.5 |
| 15/10/2025 |
27
|
22,879,400 | 26.90 | 27.40 | 26.70 | 50,300 | 859,800 | -21.9 |
| 14/10/2025 |
26.90
|
46,769,300 | 27.10 | 28.10 | 26.80 | 379,600 | 2,978,900 | -72.3 |
| 13/10/2025 |
26.80
|
27,743,300 | 26.50 | 26.80 | 25.70 | 759,400 | 2,409,700 | -43.2 |
| 10/10/2025 |
26.50
|
21,471,300 | 26.80 | 27.10 | 26.30 | 7,000 | 5,394,900 | -144.5 |
| 09/10/2025 |
26.70
|
16,476,200 | 26.60 | 27.20 | 26.50 | 0 | 0 | 0 |
| 08/10/2025 |
26.60
|
37,991,400 | 27 | 28.20 | 26.10 | 1,501,700 | 980,300 | 13.6 |
| 07/10/2025 |
26.30
|
23,687,900 | 27 | 27.40 | 26.20 | 1,926,100 | 1,850,000 | 1.7 |
| 06/10/2025 |
26.70
|
33,015,700 | 24.30 | 26.70 | 24.30 | 407,200 | 346,500 | 1.6 |
| 03/10/2025 |
24.30
|
17,500,700 | 25.10 | 25.10 | 24.30 | 68,800 | 1,364,500 | -32.1 |
| 02/10/2025 |
25
|
17,179,900 | 26.10 | 26.20 | 25 | 24,200 | 965,700 | -24.1 |
| 01/10/2025 |
25.80
|
21,434,000 | 25.60 | 26.60 | 25.60 | 255,900 | 3,400,200 | -82.2 |
| 30/09/2025 |
25.70
|
20,548,700 | 25.40 | 25.90 | 24.60 | 1,431,600 | 1,502,100 | -1.5 |
| 29/09/2025 |
25.30
|
16,792,900 | 25.20 | 26.50 | 24.60 | 1,835,800 | 2,147,600 | -7.5 |
| 26/09/2025 |
24.70
|
22,066,700 | 25.50 | 25.70 | 24.50 | 275,200 | 4,306,700 | -101.4 |
| 25/09/2025 |
25.50
|
19,046,000 | 25.90 | 26.30 | 25.40 | 439,600 | 4,600,700 | -107.2 |
| 24/09/2025 |
25.90
|
17,764,600 | 24.70 | 25.90 | 24.10 | 918,000 | 1,056,300 | -3.3 |
| 23/09/2025 |
24.50
|
10,938,700 | 24.50 | 25 | 24.20 | 569,600 | 300 | 14.0 |
| 22/09/2025 |
24.20
|
24,518,100 | 25.10 | 25.40 | 24 | 1,576,900 | 1,029,000 | 13.2 |
| 19/09/2025 |
25.10
|
15,065,200 | 25.30 | 25.70 | 25.10 | 938,000 | 4,651,800 | -93.7 |
| 18/09/2025 |
25.30
|
18,162,900 | 25.40 | 25.90 | 25 | 85,300 | 2,612,400 | -64.1 |
| 17/09/2025 |
25.60
|
16,791,400 | 26.40 | 26.50 | 25.60 | 138,200 | 768,000 | -16.3 |
| 16/09/2025 |
26.40
|
25,734,500 | 26.80 | 27.40 | 26.30 | 162,000 | 3,054,400 | -77.9 |
| 15/09/2025 |
26.60
|
19,407,200 | 26 | 27 | 25.80 | 92,100 | 2,637,400 | -67.6 |
| 12/09/2025 |
26
|
13,493,500 | 26 | 26.50 | 25.90 | 398,700 | 1,513,700 | -29.2 |
| 11/09/2025 |
26
|
37,440,300 | 26.60 | 26.80 | 24.60 | 1,944,300 | 3,863,200 | -50.4 |
| 10/09/2025 |
26.60
|
19,057,100 | 27.10 | 27.40 | 26.20 | 1,681,200 | 2,071,900 | -10.3 |
| 09/09/2025 |
26.80
|
27,910,600 | 25.10 | 26.80 | 24.80 | 2,860,800 | 1,095,000 | 45.2 |
| 08/09/2025 |
25.30
|
57,663,000 | 27 | 27.50 | 25.10 | 4,255,500 | 5,686,800 | -39.1 |
| 05/09/2025 |
27
|
33,622,800 | 29.20 | 29.70 | 27 | 99,600 | 3,153,900 | -88.4 |
| 04/09/2025 |
29.10
|
20,442,600 | 28.60 | 29.40 | 28.50 | 1,100,800 | 2,431,900 | -38.7 |
| 03/09/2025 |
28.60
|
35,051,100 | 29.70 | 30 | 28 | 574,100 | 3,009,700 | -70.1 |
| 29/08/2025 |
29.20
|
44,137,500 | 27.30 | 29.50 | 27.30 | 3,730,900 | 1,046,800 | 78.0 |
| 28/08/2025 |
27.30
|
36,086,300 | 26.50 | 27.40 | 25.80 | 3,122,698 | 140,587 | 0 |
| 27/08/2025 |
26.40
|
39,019,500 | 26.30 | 27.50 | 26.30 | 4,052,100 | 2,207,300 | 49.4 |
| 26/08/2025 |
26.30
|
35,521,400 | 23.60 | 26.40 | 22.20 | 999,700 | 1,151,000 | -5.4 |
| 25/08/2025 |
24
|
35,734,700 | 25.10 | 25.80 | 23 | 2,726,500 | 1,361,900 | 32.5 |
| 22/08/2025 |
25.10
|
46,412,100 | 26.60 | 26.60 | 24.50 | 2,748,600 | 3,498,400 | -20.6 |
| 21/08/2025 |
26.60
|
32,501,600 | 26.30 | 27.30 | 25.90 | 3,123,200 | 41,300 | 81.8 |
| 20/08/2025 |
26.60
|
61,348,000 | 26 | 27 | 23.50 | 10,322,300 | 924,400 | 240.5 |
| 19/08/2025 |
26
|
44,978,200 | 25.40 | 27.10 | 25 | 5,725,300 | 2,437,300 | 84.8 |
| 18/08/2025 |
25.30
|
34,903,900 | 25.50 | 25.80 | 24.60 | 101,500 | 1,697,800 | -40.2 |
| 15/08/2025 |
25.30
|
43,536,500 | 25.70 | 26.30 | 24.70 | 655,400 | 988,000 | -8.6 |
| 14/08/2025 |
25.60
|
34,428,600 | 25 | 26.70 | 24.80 | 789,700 | 2,064,800 | -33.3 |
| 13/08/2025 |
24.90
|
60,722,300 | 24 | 25.20 | 23.80 | 2,647,100 | 69,700 | 62.1 |
| 12/08/2025 |
23.90
|
20,558,900 | 24 | 24.70 | 23.60 | 6,300 | 220,600 | -5.1 |
| 11/08/2025 |
24.40
|
47,430,700 | 23.40 | 24.50 | 23 | 2,571,700 | 670,500 | 45.1 |
| 08/08/2025 |
23.40
|
52,210,400 | 24.10 | 24.30 | 23 | 2,083,800 | 3,700,900 | -39.3 |
| 07/08/2025 |
24.10
|
30,051,100 | 25 | 25 | 23.50 | 2,864,700 | 1,540,700 | 31.7 |
| 06/08/2025 |
24.20
|
44,736,600 | 23.30 | 24.40 | 23 | 9,275,300 | 437,000 | 210.2 |
| 05/08/2025 |
23.20
|
80,318,600 | 23.60 | 25.20 | 21.40 | 16,357,200 | 4,326,900 | 283.2 |
| 04/08/2025 |
23.60
|
58,496,800 | 21.50 | 23.60 | 20.50 | 7,463,600 | 1,229,100 | 141.4 |
| 01/08/2025 |
21.50
|
71,746,800 | 23 | 23.30 | 21 | 1,949,800 | 3,943,600 | -45.5 |
| 31/07/2025 |
23
|
51,747,400 | 21.90 | 23.80 | 21.70 | 76,300 | 3,234,000 | -72.3 |
| 30/07/2025 |
21.70
|
60,012,700 | 19.70 | 21.70 | 19.60 | 4,314,200 | 881,300 | 72.4 |
| 29/07/2025 |
19.80
|
91,757,500 | 20.40 | 19.80 | 19.80 | 6,053,500 | 1,031,100 | 102.8 |
| 28/07/2025 |
20.40
|
43,611,100 | 18.70 | 20.40 | 18.70 | 2,812,200 | 180,100 | 53.4 |
| 25/07/2025 |
18.60
|
45,729,700 | 17.80 | 18.60 | 17.70 | 2,135,200 | 1,964,000 | 3.4 |
| 24/07/2025 |
17.80
|
33,213,400 | 17.80 | 17.80 | 17.40 | 266,500 | 988,300 | -12.9 |
| 23/07/2025 |
17.80
|
41,389,100 | 17.50 | 17.80 | 17.40 | 125,600 | 2,882,200 | -49.9 |
| 22/07/2025 |
17.40
|
48,627,700 | 16.40 | 17.40 | 16.10 | 4,609,300 | 456,400 | 69.8 |
| 21/07/2025 |
16.40
|
46,604,000 | 16.80 | 16.40 | 16.10 | 986,000 | 1,311,600 | -5.6 |
| 18/07/2025 |
16.80
|
39,058,100 | 16.50 | 16.80 | 16.40 | 2,920,400 | 1,494,400 | 24.1 |
| 17/07/2025 |
16.50
|
48,655,800 | 16.20 | 16.50 | 16.20 | 1,027,100 | 466,300 | 9.3 |
| 16/07/2025 |
16.20
|
59,298,600 | 15.10 | 16.20 | 15 | 3,920,100 | 660,000 | 51.7 |