| 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 | 2.97% | 1,484,200 | -22,800 | -1.1 |
46.10
48.50
48.20
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.21% | 3,224,200 | -151,400 | -7.2 |
45.20
48.60
48.20
|
|
3 tháng
(2025-09-05) |
-0.90 | -1.82% | 6,376,800 | -196,800 | -9.4 |
45.20
52.60
48.20
|
|
6 tháng
(2025-06-09) |
2.12 | 4.58% | 19,845,100 | -194,000 | -9.1 |
45.20
52.60
48.20
|
|
12 tháng
(2024-12-09) |
-12.17 | -20.06% | 41,138,468 | -855,084 | -41.4 |
38.41
62.03
48.20
|
|
24 tháng
(2023-12-15) |
-1 | -2.03% | 94,148,999 | -2,403,959 | -143.2 |
38.41
77.05
48.20
|
|
36 tháng
(2022-12-20) |
-1.90 | -3.77% | 121,251,319 | -2,867,239 | -165.1 |
38.41
77.05
48.20
|
|
60 tháng
(2020-12-30) |
-15.39 | -24.09% | 221,912,835 | -3,547,607 | -251.0 |
29.82
100.29
48.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
48.10
|
112,200 | 48.20 | 49.40 | 48 | 0 | 700 | 0 |
| 04/12/2025 |
48.20
|
71,200 | 48.80 | 48.90 | 48.20 | 0 | 0 | 0 |
| 03/12/2025 |
48.50
|
329,100 | 47.70 | 49.90 | 47.60 | 800 | 7,000 | -0.3 |
| 02/12/2025 |
47.50
|
122,800 | 46.70 | 47.80 | 46.50 | 700 | 4,200 | -0.2 |
| 01/12/2025 |
46.80
|
53,200 | 46.80 | 47 | 46.70 | 0 | 0 | 0 |
| 28/11/2025 |
46.80
|
66,100 | 46.90 | 47.20 | 46.80 | 0 | 7,200 | -0.3 |
| 27/11/2025 |
46.90
|
26,700 | 47 | 47 | 46.70 | 0 | 3,600 | -0.2 |
| 26/11/2025 |
46.70
|
58,300 | 46.70 | 47 | 46.40 | 0 | 1,400 | -0.1 |
| 25/11/2025 |
46.70
|
48,200 | 46.80 | 47.10 | 46.30 | 0 | 5,400 | -0.3 |
| 24/11/2025 |
46.80
|
46,100 | 47.20 | 47.20 | 46.70 | 0 | 1,300 | -0.1 |
| 21/11/2025 |
47.10
|
85,200 | 47.30 | 47.30 | 46.90 | 0 | 0 | 0 |
| 20/11/2025 |
47.30
|
21,300 | 47.40 | 47.50 | 47.30 | 0 | 0 | 0 |
| 19/11/2025 |
47.50
|
85,400 | 47 | 47.70 | 47 | 0 | 300 | -0.0 |
| 18/11/2025 |
47.10
|
41,200 | 47.30 | 47.30 | 47 | 0 | 1,000 | -0.0 |
| 17/11/2025 |
47.20
|
34,900 | 47.60 | 47.60 | 46.80 | 0 | 0 | 0 |
| 14/11/2025 |
47.50
|
62,800 | 46.60 | 47.50 | 46.50 | 100 | 0 | 0.0 |
| 13/11/2025 |
46.60
|
44,600 | 46.20 | 47 | 46.20 | 600 | 0 | 0.0 |
| 12/11/2025 |
46.30
|
63,300 | 46.30 | 46.60 | 46.20 | 8,900 | 0 | 0.4 |
| 11/11/2025 |
46.30
|
53,200 | 45.50 | 46.60 | 44.50 | 100 | 800 | -0.0 |
| 10/11/2025 |
46.20
|
58,500 | 46.40 | 46.50 | 45.80 | 600 | 1,000 | -0.0 |
| 07/11/2025 |
46.10
|
50,600 | 46.50 | 46.90 | 45.80 | 0 | 0 | 0 |
| 06/11/2025 |
46.50
|
40,900 | 46.90 | 47 | 46.40 | 0 | 0 | 0 |
| 05/11/2025 |
46.90
|
20,500 | 47.10 | 47.10 | 46.60 | 0 | 1,200 | -0.1 |
| 04/11/2025 |
47.10
|
71,300 | 47.20 | 47.20 | 46 | 0 | 200 | -0.0 |
| 03/11/2025 |
47.10
|
64,700 | 48.30 | 48.30 | 47 | 2,200 | 1,900 | 0.0 |
| 31/10/2025 |
48
|
173,900 | 47.30 | 48.10 | 46.30 | 1,700 | 8,500 | -0.3 |
| 30/10/2025 |
47.40
|
33,700 | 47.60 | 47.90 | 47.20 | 200 | 3,200 | -0.1 |
| 29/10/2025 |
47.60
|
57,100 | 47.20 | 47.70 | 47 | 1,900 | 11,700 | -0.5 |
| 28/10/2025 |
47.20
|
32,000 | 47.20 | 47.20 | 46.70 | 0 | 3,800 | -0.2 |
| 27/10/2025 |
47.30
|
68,600 | 47.50 | 47.50 | 46.40 | 200 | 1,100 | -0.0 |
| 24/10/2025 |
46.20
|
32,100 | 46.20 | 46.20 | 45.80 | 7,900 | 0 | 0.4 |
| 23/10/2025 |
46.20
|
57,400 | 45.60 | 46.30 | 45.50 | 4,600 | 400 | 0.2 |
| 22/10/2025 |
45.50
|
79,700 | 45.60 | 46.50 | 45.10 | 300 | 26,000 | -1.2 |
| 21/10/2025 |
45.50
|
125,000 | 45.20 | 45.80 | 44.80 | 0 | 500 | -0.0 |
| 20/10/2025 |
45.20
|
151,500 | 46.80 | 46.80 | 45.20 | 400 | 300 | 0.0 |
| 17/10/2025 |
46.80
|
103,100 | 47.70 | 47.90 | 46.80 | 0 | 30,800 | -1.4 |
| 16/10/2025 |
47.20
|
49,500 | 47.40 | 47.90 | 45.60 | 0 | 0 | 0 |
| 15/10/2025 |
47.50
|
83,700 | 47.70 | 48 | 47.50 | 0 | 800 | -0.0 |
| 14/10/2025 |
47.70
|
137,500 | 48.10 | 48.30 | 47.70 | 700 | 2,500 | -0.1 |
| 13/10/2025 |
47.90
|
128,900 | 48.50 | 48.50 | 47.90 | 0 | 22,200 | -1.1 |
| 10/10/2025 |
48.60
|
90,500 | 50 | 50 | 48.10 | 800 | 20,200 | -0.9 |
| 09/10/2025 |
48.20
|
75,900 | 48.30 | 48.40 | 48.10 | 0 | 0 | 0 |
| 08/10/2025 |
48.30
|
50,800 | 48.90 | 49 | 48.20 | 0 | 3,600 | -0.2 |
| 07/10/2025 |
48.50
|
86,900 | 48.70 | 48.90 | 48.30 | 0 | 7,600 | -0.4 |
| 06/10/2025 |
48.60
|
57,500 | 48.10 | 48.90 | 48.10 | 2,300 | 6,700 | -0.2 |
| 03/10/2025 |
48.10
|
61,300 | 48.40 | 48.40 | 48 | 0 | 9,400 | -0.5 |
| 02/10/2025 |
48.10
|
93,900 | 48.70 | 48.90 | 48.10 | 0 | 7,400 | -0.4 |
| 01/10/2025 |
48.70
|
30,800 | 48.50 | 48.70 | 48.10 | 0 | 3,400 | -0.2 |
| 30/09/2025 |
48.20
|
129,700 | 48.70 | 49 | 47.90 | 0 | 12,800 | -0.6 |
| 29/09/2025 |
48.60
|
211,300 | 49.50 | 49.60 | 48.50 | 0 | 33,300 | -1.6 |
| 26/09/2025 |
49.50
|
137,000 | 49.80 | 50.20 | 49 | 5,700 | 10,900 | -0.3 |
| 25/09/2025 |
49.80
|
110,300 | 49.60 | 50 | 49.50 | 6,700 | 0 | 0.3 |
| 24/09/2025 |
49.60
|
134,600 | 50 | 50 | 49 | 0 | 9,500 | -0.5 |
| 23/09/2025 |
49.60
|
88,800 | 50 | 50.20 | 49.50 | 0 | 9,600 | -0.5 |
| 22/09/2025 |
49.80
|
182,700 | 51 | 51 | 49.60 | 0 | 7,100 | -0.4 |
| 19/09/2025 |
50.90
|
160,600 | 52 | 52 | 50.60 | 100 | 19,200 | -1.0 |
| 18/09/2025 |
51.90
|
121,800 | 52.60 | 52.90 | 51.70 | 0 | 18,300 | -1.0 |
| 17/09/2025 |
52.60
|
556,600 | 50.80 | 53.30 | 50.40 | 60,700 | 22,900 | 1.9 |
| 16/09/2025 |
50.80
|
267,800 | 50.50 | 51 | 50 | 44,200 | 1,100 | 2.2 |
| 15/09/2025 |
50.10
|
171,400 | 50 | 51.20 | 49.60 | 0 | 4,300 | -0.2 |
| 12/09/2025 |
50
|
189,400 | 49 | 50.50 | 48.90 | 34,300 | 2,100 | 1.6 |
| 11/09/2025 |
48.90
|
108,500 | 49 | 49 | 48.50 | 1,100 | 7,800 | -0.3 |
| 10/09/2025 |
48.90
|
39,300 | 49.10 | 49.40 | 48.90 | 0 | 1,700 | -0.1 |
| 09/09/2025 |
49
|
115,300 | 49 | 49.20 | 48.80 | 200 | 11,100 | -0.5 |
| 08/09/2025 |
49
|
147,200 | 49.40 | 49.60 | 48.90 | 0 | 3,300 | -0.2 |
| 05/09/2025 |
49.40
|
94,300 | 50 | 50.20 | 49.40 | 600 | 3,800 | -0.2 |
| 04/09/2025 |
49.70
|
98,800 | 49.40 | 49.80 | 49.10 | 26,100 | 800 | 1.3 |
| 03/09/2025 |
49
|
116,900 | 48.90 | 49.30 | 48.70 | 3,300 | 3,100 | 0.0 |
| 29/08/2025 |
48.80
|
148,200 | 49 | 49.40 | 48.70 | 3,100 | 200 | 0.1 |
| 28/08/2025 |
48.90
|
77,300 | 49 | 49.30 | 48.90 | 0 | 900 | 0 |
| 27/08/2025 |
49
|
95,600 | 49.10 | 49.50 | 49 | 0 | 5,300 | -0.3 |
| 26/08/2025 |
49.10
|
77,500 | 48.40 | 49.10 | 48.40 | 20,100 | 600 | 1.0 |
| 25/08/2025 |
48.40
|
105,000 | 48.50 | 49.40 | 48.40 | 1,700 | 1,000 | 0.0 |
| 22/08/2025 |
48.40
|
300,200 | 50 | 50 | 48.40 | 0 | 40,700 | -2.0 |
| 21/08/2025 |
49.50
|
121,600 | 49.80 | 50 | 49.50 | 500 | 9,700 | -0.5 |
| 20/08/2025 |
49.60
|
303,200 | 50.80 | 51 | 49 | 1,000 | 48,200 | -2.3 |
| 19/08/2025 |
50.80
|
213,600 | 51.50 | 51.50 | 50.80 | 0 | 4,200 | -0.2 |
| 18/08/2025 |
51.50
|
260,000 | 50.30 | 51.50 | 49.80 | 0 | 29,000 | -1.5 |
| 15/08/2025 |
50.30
|
358,600 | 51 | 51.10 | 50 | 61,300 | 23,500 | 1.9 |
| 14/08/2025 |
50.90
|
270,400 | 51 | 51.30 | 50.60 | 8,700 | 10,300 | -0.1 |
| 13/08/2025 |
51
|
351,200 | 50.50 | 51.80 | 50.40 | 2,200 | 28,900 | -1.4 |
| 12/08/2025 |
51.30
|
227,200 | 51.70 | 51.80 | 51 | 9,800 | 3,600 | 0.3 |
| 11/08/2025 |
51.70
|
249,100 | 51.80 | 52.10 | 51.10 | 11,100 | 23,900 | -0.7 |
| 08/08/2025 |
51.80
|
583,100 | 50.40 | 53 | 50.40 | 67,400 | 47,700 | 1.0 |
| 07/08/2025 |
50.30
|
319,500 | 49.80 | 50.40 | 49.80 | 87,600 | 400 | 4.4 |
| 06/08/2025 |
49.50
|
121,000 | 49.80 | 49.80 | 49.40 | 1,100 | 7,000 | -0.3 |
| 05/08/2025 |
49.50
|
391,100 | 49.30 | 50.30 | 48.90 | 70,600 | 12,600 | 2.9 |
| 04/08/2025 |
49.20
|
177,300 | 49.20 | 49.30 | 48.60 | 2,400 | 6,200 | -0.2 |
| 01/08/2025 |
49.20
|
159,900 | 49.10 | 49.70 | 48.90 | 4,700 | 2,400 | 0.1 |
| 31/07/2025 |
49
|
171,000 | 49 | 49.80 | 48.70 | 1,200 | 25,200 | -1.2 |
| 30/07/2025 |
49.10
|
371,400 | 49.10 | 49.70 | 48.50 | 22,900 | 44,400 | -1.1 |
| 29/07/2025 |
49.10
|
468,400 | 51.20 | 51.20 | 49.10 | 13,500 | 101,800 | -4.4 |
| 28/07/2025 |
51.20
|
320,300 | 50.50 | 51.80 | 50.20 | 38,600 | 1,700 | 1.9 |
| 25/07/2025 |
50.40
|
223,100 | 50 | 50.60 | 50 | 28,600 | 200 | 1.4 |
| 24/07/2025 |
50
|
186,100 | 51 | 51.90 | 50 | 100 | 17,600 | -0.9 |
| 23/07/2025 |
50.60
|
433,300 | 49.80 | 50.90 | 49.60 | 77,600 | 3,000 | 3.7 |
| 22/07/2025 |
49.70
|
193,000 | 49.60 | 49.70 | 49.20 | 0 | 32,000 | -1.6 |
| 21/07/2025 |
49.70
|
190,700 | 50.70 | 53 | 49.60 | 2,900 | 4,800 | -0.1 |
| 18/07/2025 |
50
|
233,300 | 50.50 | 50.90 | 49.80 | 5,000 | 5,900 | -0.0 |
| 17/07/2025 |
50.50
|
371,000 | 49.80 | 50.60 | 49.40 | 73,800 | 2,000 | 3.6 |
| 16/07/2025 |
49.70
|
147,400 | 49.60 | 50 | 49.30 | 200 | 25,200 | -1.2 |