| 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 | 0% | 318,500 | -2,900 | -0.1 |
29.90
31.60
30.50
|
|
2 tháng
(2025-10-06) |
3.10 | 11.36% | 1,247,000 | -66,600 | -1.8 |
26.10
32.40
30.50
|
|
3 tháng
(2025-09-05) |
4.60 | 17.83% | 1,409,300 | -90,200 | -2.5 |
25.40
32.40
30.50
|
|
6 tháng
(2025-06-09) |
1 | 3.40% | 2,421,500 | -104,200 | -2.9 |
25.40
32.40
30.50
|
|
12 tháng
(2024-12-09) |
-5.10 | -14.37% | 10,028,993 | -125,074 | -3.6 |
25
39.10
30.50
|
|
24 tháng
(2023-12-15) |
-4.30 | -12.39% | 10,925,339 | -289,100 | -9.3 |
25
39.10
30.50
|
|
36 tháng
(2022-12-20) |
-3.69 | -10.83% | 17,750,940 | -2,214,031 | -79.2 |
25
39.10
30.50
|
|
60 tháng
(2020-12-30) |
-65.05 | -68.15% | 239,975,705 | 257,347 | 877.3 |
25
251.82
30.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
30
|
7,700 | 30.60 | 30.60 | 30 | 500 | 0 | 0 |
| 04/12/2025 |
30.50
|
3,300 | 30.50 | 30.50 | 30.20 | 100 | 100 | -0 |
| 03/12/2025 |
30.40
|
6,600 | 30.60 | 30.60 | 30.20 | 700 | 0 | 0.0 |
| 02/12/2025 |
30.50
|
4,500 | 30.50 | 30.50 | 30.10 | 0 | 600 | -0.0 |
| 01/12/2025 |
30.50
|
9,000 | 30.50 | 30.50 | 29.90 | 400 | 100 | 0.0 |
| 28/11/2025 |
30.40
|
2,300 | 30.60 | 30.60 | 30.40 | 0 | 0 | 0 |
| 27/11/2025 |
30.50
|
15,900 | 30.70 | 30.90 | 30.50 | 600 | 0 | 0.0 |
| 26/11/2025 |
30.60
|
9,400 | 30 | 30.60 | 30 | 0 | 0 | 0 |
| 25/11/2025 |
29.90
|
5,700 | 30.10 | 30.10 | 29.60 | 0 | 0 | 0 |
| 24/11/2025 |
30
|
8,600 | 30.50 | 30.50 | 29.80 | 0 | 300 | -0.0 |
| 21/11/2025 |
30.40
|
35,500 | 31 | 31 | 29.50 | 0 | 0 | 0 |
| 20/11/2025 |
31
|
13,300 | 31.20 | 31.20 | 30.30 | 0 | 600 | -0.0 |
| 19/11/2025 |
31.10
|
8,200 | 31.10 | 31.20 | 30.90 | 0 | 400 | -0.0 |
| 18/11/2025 |
31
|
8,900 | 31.60 | 31.60 | 31 | 0 | 0 | 0 |
| 17/11/2025 |
31.50
|
10,000 | 31.60 | 31.60 | 31.10 | 600 | 1,100 | -0.0 |
| 14/11/2025 |
31.50
|
7,200 | 31.70 | 31.70 | 31.10 | 0 | 800 | -0.0 |
| 13/11/2025 |
31.60
|
9,300 | 31.50 | 31.60 | 31.30 | 0 | 0 | 0 |
| 12/11/2025 |
31.50
|
20,300 | 31.10 | 31.50 | 30.60 | 700 | 100 | 0.0 |
| 11/11/2025 |
31
|
25,100 | 31 | 31.30 | 30 | 300 | 1,100 | -0.0 |
| 10/11/2025 |
31
|
32,900 | 31.40 | 31.40 | 30.40 | 200 | 900 | -0.0 |
| 07/11/2025 |
31.40
|
18,100 | 31.80 | 31.80 | 31 | 0 | 0 | 0 |
| 06/11/2025 |
31.50
|
13,200 | 31.30 | 31.50 | 30.70 | 0 | 400 | -0.0 |
| 05/11/2025 |
31
|
24,400 | 30.50 | 31 | 30.30 | 0 | 0 | 0 |
| 04/11/2025 |
30.40
|
30,100 | 29.80 | 30.50 | 29 | 300 | 300 | -0 |
| 03/11/2025 |
29.80
|
56,600 | 30 | 30 | 28.70 | 500 | 500 | 0.0 |
| 31/10/2025 |
29.90
|
29,100 | 30.70 | 30.80 | 29.90 | 0 | 300 | -0.0 |
| 30/10/2025 |
30.60
|
97,300 | 30.80 | 32.10 | 30 | 700 | 1,000 | -0.0 |
| 29/10/2025 |
30.80
|
105,000 | 32.50 | 33 | 30.80 | 0 | 0 | 0 |
| 28/10/2025 |
32.40
|
80,400 | 32 | 32.50 | 30.80 | 100 | 300 | -0.0 |
| 27/10/2025 |
31.90
|
210,400 | 30.90 | 32.50 | 30.90 | 0 | 100 | -0.0 |
| 24/10/2025 |
30.80
|
107,700 | 29 | 30.80 | 29 | 300 | 300 | 0 |
| 23/10/2025 |
29
|
132,000 | 27.90 | 29.60 | 27.90 | 600 | 20,800 | -0.6 |
| 22/10/2025 |
27.80
|
4,700 | 27.40 | 27.80 | 27.40 | 0 | 1,700 | -0.0 |
| 21/10/2025 |
27.30
|
12,600 | 26.50 | 27.50 | 26.10 | 300 | 3,900 | -0.1 |
| 20/10/2025 |
26.40
|
2,500 | 26.30 | 26.80 | 26.30 | 0 | 900 | -0.0 |
| 17/10/2025 |
26.20
|
11,000 | 26.20 | 26.50 | 25.90 | 0 | 6,700 | -0.2 |
| 16/10/2025 |
26.10
|
13,400 | 26.80 | 26.80 | 26.10 | 0 | 5,100 | -0.1 |
| 15/10/2025 |
26.70
|
3,900 | 27 | 27 | 26.70 | 0 | 1,800 | -0.0 |
| 14/10/2025 |
26.90
|
2,500 | 27.10 | 27.10 | 26.90 | 100 | 0 | 0.0 |
| 13/10/2025 |
27
|
5,800 | 27.10 | 27.10 | 26.70 | 0 | 1,900 | -0.1 |
| 10/10/2025 |
27
|
6,700 | 27.30 | 27.30 | 27 | 0 | 1,600 | -0.0 |
| 09/10/2025 |
27.30
|
7,100 | 27.40 | 27.40 | 27.20 | 0 | 0 | 0 |
| 08/10/2025 |
27.30
|
19,900 | 27.40 | 27.40 | 27 | 0 | 8,500 | -0.2 |
| 07/10/2025 |
27.30
|
5,900 | 27.40 | 27.40 | 27.20 | 0 | 2,100 | -0.1 |
| 06/10/2025 |
27.30
|
14,000 | 27.60 | 27.70 | 27 | 0 | 8,800 | -0.2 |
| 03/10/2025 |
27.40
|
13,800 | 27.50 | 27.60 | 27 | 0 | 6,800 | -0.2 |
| 02/10/2025 |
27.40
|
10,200 | 27.40 | 27.50 | 27 | 200 | 6,700 | -0.2 |
| 01/10/2025 |
27.30
|
2,600 | 27.30 | 27.30 | 27.20 | 0 | 1,400 | -0.0 |
| 30/09/2025 |
27.20
|
4,500 | 27.60 | 27.60 | 27.20 | 0 | 1,600 | -0.0 |
| 29/09/2025 |
27.50
|
13,600 | 27.90 | 27.90 | 26.70 | 0 | 3,800 | -0.1 |
| 26/09/2025 |
27.80
|
8,000 | 27.90 | 28.30 | 27.80 | 0 | 4,400 | -0.1 |
| 25/09/2025 |
27.80
|
6,500 | 27.60 | 27.90 | 27.40 | 0 | 100 | -0.0 |
| 24/09/2025 |
27.50
|
2,700 | 27.50 | 27.50 | 27.20 | 0 | 0 | 0 |
| 23/09/2025 |
27.40
|
1,900 | 27.40 | 27.40 | 27.30 | 0 | 0 | 0 |
| 22/09/2025 |
27.20
|
5,500 | 27.30 | 27.30 | 27 | 0 | 0 | 0 |
| 19/09/2025 |
27.20
|
4,100 | 27.60 | 27.60 | 27.20 | 0 | 100 | -0.0 |
| 18/09/2025 |
27.50
|
4,500 | 27.70 | 27.70 | 27.50 | 0 | 100 | -0.0 |
| 17/09/2025 |
27.60
|
17,400 | 27.40 | 27.80 | 27.30 | 0 | 100 | -0.0 |
| 16/09/2025 |
27.30
|
8,000 | 27.40 | 27.40 | 27.10 | 0 | 100 | -0.0 |
| 15/09/2025 |
27.30
|
11,800 | 27.70 | 27.70 | 27.30 | 0 | 100 | -0.0 |
| 12/09/2025 |
27.60
|
3,500 | 26.90 | 27.60 | 26.70 | 0 | 100 | -0.0 |
| 11/09/2025 |
26.70
|
14,500 | 26.40 | 26.70 | 26.20 | 500 | 300 | 0.0 |
| 10/09/2025 |
26.30
|
9,100 | 25.80 | 26.50 | 25.70 | 1,000 | 100 | 0.0 |
| 09/09/2025 |
25.80
|
600 | 25.60 | 25.80 | 25.60 | 200 | 0 | 0.0 |
| 08/09/2025 |
25.40
|
10,800 | 26 | 26 | 25.40 | 300 | 100 | 0.0 |
| 05/09/2025 |
25.80
|
8,700 | 26.10 | 26.10 | 25.80 | 200 | 100 | 0.0 |
| 04/09/2025 |
26
|
4,300 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 03/09/2025 |
26
|
2,800 | 25.90 | 26 | 25.80 | 0 | 100 | -0.0 |
| 29/08/2025 |
25.90
|
8,900 | 25.50 | 25.90 | 25.50 | 0 | 400 | -0.0 |
| 28/08/2025 |
25.50
|
32,700 | 26.30 | 26.30 | 25.50 | 0 | 0 | 0 |
| 27/08/2025 |
26.20
|
14,700 | 26.30 | 26.40 | 26 | 0 | 0 | 0 |
| 26/08/2025 |
26.10
|
7,100 | 26.10 | 26.10 | 25.50 | 200 | 200 | -0 |
| 25/08/2025 |
26
|
9,800 | 26.40 | 26.40 | 26 | 0 | 200 | -0.0 |
| 22/08/2025 |
26.30
|
9,700 | 26.80 | 26.90 | 26.30 | 0 | 300 | -0.0 |
| 21/08/2025 |
26.50
|
4,800 | 26.70 | 26.70 | 26.50 | 0 | 200 | -0.0 |
| 20/08/2025 |
26.60
|
25,700 | 26.40 | 26.70 | 26.20 | 0 | 300 | -0.0 |
| 19/08/2025 |
26.50
|
21,000 | 27.30 | 27.30 | 26.50 | 0 | 1,100 | -0.0 |
| 18/08/2025 |
27.30
|
20,600 | 27.80 | 27.80 | 27 | 0 | 100 | -0.0 |
| 15/08/2025 |
27.80
|
43,600 | 28.10 | 28.10 | 27 | 0 | 0 | 0 |
| 14/08/2025 |
28.10
|
10,300 | 28.10 | 28.10 | 27.70 | 0 | 200 | -0.0 |
| 13/08/2025 |
28
|
31,700 | 28 | 28.20 | 27 | 500 | 200 | 0.0 |
| 12/08/2025 |
27.90
|
3,700 | 28 | 28 | 27.80 | 0 | 0 | 0 |
| 11/08/2025 |
28
|
10,800 | 27.80 | 28 | 27.50 | 600 | 200 | 0.0 |
| 08/08/2025 |
27.80
|
6,800 | 27.70 | 27.80 | 27.60 | 300 | 0 | 0.0 |
| 07/08/2025 |
27.50
|
10,700 | 28.10 | 28.20 | 27.50 | 0 | 800 | -0.0 |
| 06/08/2025 |
28
|
30,100 | 28.10 | 28.10 | 27 | 0 | 1,700 | -0.0 |
| 05/08/2025 |
28
|
37,400 | 29 | 29.20 | 28 | 100 | 0 | 0.0 |
| 04/08/2025 |
28.90
|
12,000 | 29 | 29 | 28.20 | 0 | 600 | -0.0 |
| 01/08/2025 |
29
|
136,000 | 29.90 | 29.90 | 27.50 | 300 | 1,300 | -0.0 |
| 31/07/2025 |
29.70
|
10,800 | 29.90 | 30.10 | 29.50 | 0 | 600 | -0.0 |
| 30/07/2025 |
29.80
|
22,300 | 29.70 | 30.10 | 29.40 | 0 | 200 | -0.0 |
| 29/07/2025 |
29.80
|
49,700 | 30.50 | 30.50 | 28.70 | 0 | 2,000 | -0.1 |
| 28/07/2025 |
30.40
|
91,000 | 29.60 | 30.50 | 29.60 | 0 | 500 | -0.0 |
| 25/07/2025 |
29.50
|
26,400 | 28.80 | 29.60 | 28.80 | 100 | 1,200 | -0.0 |
| 24/07/2025 |
28.70
|
12,700 | 28.50 | 28.80 | 28.10 | 500 | 500 | 0.0 |
| 23/07/2025 |
28.50
|
6,300 | 28.70 | 28.70 | 28.30 | 0 | 500 | -0.0 |
| 22/07/2025 |
28.50
|
8,400 | 28.70 | 28.70 | 28.10 | 0 | 0 | 0 |
| 21/07/2025 |
28.50
|
8,500 | 28.70 | 28.80 | 28.30 | 0 | 100 | -0.0 |
| 18/07/2025 |
28.50
|
15,900 | 28.80 | 29.30 | 28.20 | 900 | 400 | 0.0 |
| 17/07/2025 |
28.70
|
9,800 | 28.30 | 28.70 | 28.30 | 0 | 1,700 | -0.0 |
| 16/07/2025 |
28.30
|
6,500 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |