| 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) |
-3.55 | -12.75% | 996,076,900 | -31,351,200 | -755.5 |
22.90
27.85
25.05
|
|
2 tháng
(2025-10-06) |
-13.65 | -35.97% | 1,939,966,900 | -51,711,800 | -1,288.7 |
22.90
39.60
25.05
|
|
3 tháng
(2025-09-05) |
-11.70 | -32.50% | 2,616,549,400 | -58,101,800 | -1,462.7 |
22.90
39.60
25.05
|
|
6 tháng
(2025-06-09) |
11.78 | 94.03% | 5,612,401,900 | -28,291,797 | -1,503.5 |
12.38
39.60
25.05
|
|
12 tháng
(2024-12-09) |
14.54 | 148.93% | 9,860,303,500 | 52,899,511 | -794.8 |
8.61
39.60
25.05
|
|
24 tháng
(2023-12-15) |
11.73 | 93.33% | 15,415,541,100 | 30,260,553 | -948.5 |
8.61
39.60
25.05
|
|
36 tháng
(2022-12-20) |
19.19 | 375.18% | 20,985,626,900 | 40,717,336 | -750.4 |
4.28
39.60
25.05
|
|
60 tháng
(2020-12-30) |
17.62 | 263.67% | 24,277,048,400 | 48,683,821 | -618.2 |
3.50
39.60
25.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
24.65
|
21,342,700 | 25.15 | 25.35 | 24.55 | 193,620 | 2,505,506 | 0 |
| 04/12/2025 |
25.05
|
54,467,800 | 24.50 | 25.25 | 24.50 | 1,217,100 | 3,928,600 | -67.7 |
| 03/12/2025 |
24.30
|
31,580,800 | 24.65 | 24.65 | 23.95 | 1,616,700 | 2,981,300 | -33.0 |
| 02/12/2025 |
24.45
|
40,952,900 | 24.55 | 24.55 | 23.60 | 3,511,200 | 5,878,700 | -58.0 |
| 01/12/2025 |
24.50
|
36,431,200 | 24.60 | 25.10 | 24.05 | 5,484,000 | 4,409,900 | 26.5 |
| 28/11/2025 |
24.50
|
58,439,100 | 25.40 | 25.40 | 24.35 | 5,409,500 | 1,103,500 | 106.2 |
| 27/11/2025 |
25.15
|
69,072,000 | 25 | 26.05 | 24.80 | 5,280,800 | 3,226,400 | 52.9 |
| 26/11/2025 |
24.50
|
62,793,200 | 23.15 | 24.50 | 23.10 | 5,204,400 | 1,035,600 | 101.4 |
| 25/11/2025 |
22.90
|
52,352,900 | 23.65 | 23.65 | 22.40 | 2,859,900 | 2,336,700 | 11.0 |
| 24/11/2025 |
23.55
|
30,323,000 | 23.55 | 24 | 23.20 | 1,570,800 | 3,037,900 | -34.4 |
| 21/11/2025 |
23.30
|
67,511,600 | 24.10 | 24.15 | 23 | 5,534,000 | 35,500,000 | -704.2 |
| 20/11/2025 |
24.55
|
37,869,700 | 25 | 25.35 | 24.10 | 3,574,400 | 232,900 | 81.6 |
| 19/11/2025 |
25
|
42,804,700 | 25.95 | 26 | 24.55 | 460,500 | 993,300 | -13.8 |
| 18/11/2025 |
26
|
44,335,700 | 26.10 | 26.70 | 25.60 | 389,300 | 6,190,500 | -151.5 |
| 17/11/2025 |
26
|
30,010,300 | 25.95 | 26.15 | 25.55 | 46,000 | 3,585,700 | -91.6 |
| 14/11/2025 |
25.80
|
47,746,700 | 24.90 | 26.25 | 24.70 | 1,995,300 | 2,474,600 | -13.2 |
| 13/11/2025 |
25
|
36,123,000 | 25.50 | 25.55 | 24.80 | 7,400 | 5,185,300 | -129.7 |
| 12/11/2025 |
25.45
|
52,122,100 | 24.80 | 25.75 | 24.35 | 286,200 | 6,282,400 | -150.2 |
| 11/11/2025 |
24.35
|
41,135,600 | 23.70 | 24.40 | 23.20 | 1,744,300 | 1,538,000 | 4.8 |
| 10/11/2025 |
23.40
|
60,743,300 | 24.35 | 24.85 | 23 | 6,085,000 | 2,956,000 | 73.2 |
| 07/11/2025 |
24.50
|
32,217,700 | 26.25 | 26.65 | 24.50 | 1,493,700 | 2,457,300 | -26.1 |
| 06/11/2025 |
26.25
|
26,169,600 | 27 | 27.20 | 26.05 | 2,617,700 | 4,765,000 | -56.7 |
| 05/11/2025 |
27.05
|
32,145,600 | 27.85 | 27.85 | 26.75 | 1,370,900 | 4,177,800 | -77.0 |
| 04/11/2025 |
27.85
|
63,196,200 | 25.70 | 27.85 | 25.70 | 13,049,200 | 593,600 | 326.3 |
| 03/11/2025 |
26.05
|
70,721,900 | 28 | 28.15 | 26.05 | 12,837,800 | 23,510,700 | -283.8 |
| 31/10/2025 |
28
|
47,723,100 | 29 | 29.90 | 27.55 | 6,434,400 | 2,628,400 | 107.5 |
| 30/10/2025 |
29.30
|
65,614,800 | 31.60 | 31.60 | 29.30 | 289,900 | 13,185,800 | -389.7 |
| 29/10/2025 |
31.50
|
26,712,800 | 32.05 | 32.20 | 31.10 | 16,100 | 4,341,600 | -137.7 |
| 28/10/2025 |
32
|
27,812,200 | 31.50 | 32 | 30.85 | 558,300 | 462,100 | 3.0 |
| 27/10/2025 |
31
|
56,368,900 | 31 | 32.90 | 30.80 | 3,456,300 | 2,840,500 | 19.3 |
| 24/10/2025 |
30.95
|
51,360,700 | 32.75 | 32.80 | 30.95 | 3,590,500 | 8,048,700 | -143.5 |
| 23/10/2025 |
33.10
|
22,088,700 | 35 | 35 | 33.10 | 355,200 | 2,278,600 | -66.5 |
| 22/10/2025 |
34.80
|
35,307,200 | 34.85 | 35.10 | 32.50 | 567,700 | 2,899,400 | -79.6 |
| 21/10/2025 |
34.70
|
76,646,100 | 35.55 | 36.20 | 33.40 | 4,421,900 | 779,600 | 126.4 |
| 20/10/2025 |
35.75
|
45,007,500 | 38.20 | 39 | 35.75 | 3,555,800 | 291,800 | 122.1 |
| 17/10/2025 |
38.40
|
42,432,700 | 39.70 | 40.15 | 38.25 | 1,512,700 | 3,106,200 | -62.5 |
| 16/10/2025 |
39.55
|
37,095,400 | 40.05 | 40.45 | 39.20 | 3,764,100 | 522,600 | 128.8 |
| 15/10/2025 |
39.60
|
42,894,900 | 39.80 | 40.20 | 39.15 | 654,900 | 231,300 | 16.8 |
| 14/10/2025 |
39.10
|
76,556,600 | 38.20 | 40.05 | 38.10 | 3,245,400 | 792,000 | 94.5 |
| 13/10/2025 |
37.50
|
33,204,000 | 37.05 | 37.65 | 36.70 | 2,969,600 | 1,415,500 | 57.9 |
| 10/10/2025 |
37.65
|
40,677,300 | 38 | 38.70 | 37.45 | 1,180,800 | 4,037,900 | -108.3 |
| 09/10/2025 |
38.10
|
31,750,600 | 38.90 | 38.90 | 37.60 | 0 | 0 | 0 |
| 08/10/2025 |
38.10
|
41,788,400 | 38.50 | 38.75 | 36.55 | 1,587,200 | 3,225,700 | -61.0 |
| 07/10/2025 |
37.50
|
27,375,700 | 38 | 38.90 | 37.35 | 1,346,200 | 2,004,700 | -24.5 |
| 06/10/2025 |
37.95
|
44,750,500 | 36.50 | 37.95 | 36 | 5,312,600 | 1,414,900 | 147.6 |
| 03/10/2025 |
35.50
|
22,114,400 | 36.10 | 36.10 | 35.10 | 128,700 | 1,333,300 | -42.8 |
| 02/10/2025 |
36.20
|
14,714,700 | 37.50 | 37.50 | 36.05 | 115,300 | 1,817,700 | -62.2 |
| 01/10/2025 |
37
|
31,091,800 | 36.80 | 37.80 | 36.55 | 3,912,600 | 1,651,800 | 84.4 |
| 30/09/2025 |
36.10
|
17,665,600 | 36.50 | 36.50 | 35.15 | 624,000 | 2,866,400 | -80.6 |
| 29/09/2025 |
36.10
|
17,398,800 | 36 | 36.70 | 35.50 | 217,400 | 2,423,400 | -79.3 |
| 26/09/2025 |
36
|
22,037,800 | 37.40 | 37.40 | 35.95 | 702,000 | 5,363,500 | -170.2 |
| 25/09/2025 |
37.25
|
24,967,300 | 37.30 | 38 | 37.05 | 1,108,800 | 3,717,700 | -97.4 |
| 24/09/2025 |
37.10
|
25,941,200 | 37.15 | 37.15 | 36 | 317,300 | 2,835,600 | -92.6 |
| 23/09/2025 |
36.90
|
23,333,000 | 36.15 | 37.20 | 35.75 | 7,511,900 | 742,000 | 249.7 |
| 22/09/2025 |
36.15
|
47,687,900 | 36 | 36.20 | 33.55 | 7,278,200 | 2,519,000 | 173.4 |
| 19/09/2025 |
35.20
|
39,114,500 | 37.10 | 37.50 | 35.20 | 11,352,900 | 17,384,900 | -202.1 |
| 18/09/2025 |
37
|
27,618,300 | 36.70 | 37.45 | 35.70 | 621,800 | 3,939,600 | -121.4 |
| 17/09/2025 |
36.50
|
20,204,000 | 37.50 | 37.70 | 36.50 | 553,200 | 1,039,200 | -17.8 |
| 16/09/2025 |
38
|
62,363,500 | 39.95 | 39.95 | 37.50 | 11,978,300 | 1,395,100 | 412.6 |
| 15/09/2025 |
37.45
|
49,369,000 | 36.50 | 37.45 | 36 | 6,210,800 | 661,100 | 205.3 |
| 12/09/2025 |
35
|
27,309,800 | 35.05 | 35.15 | 34.35 | 622,500 | 4,281,400 | -127.2 |
| 11/09/2025 |
34.80
|
44,949,800 | 35.70 | 35.70 | 33.30 | 912,800 | 3,586,200 | -91.6 |
| 10/09/2025 |
35.80
|
33,130,600 | 36.40 | 36.45 | 35.15 | 400,900 | 897,500 | -17.8 |
| 09/09/2025 |
35.50
|
38,455,200 | 32.60 | 35.50 | 31.55 | 4,781,600 | 2,824,200 | 61.7 |
| 08/09/2025 |
33.50
|
48,937,200 | 35.95 | 35.95 | 33.50 | 2,677,600 | 5,361,200 | -91.6 |
| 05/09/2025 |
36
|
38,178,100 | 38 | 38 | 35.50 | 678,200 | 2,456,000 | -66.3 |
| 04/09/2025 |
37.50
|
24,527,700 | 37.85 | 37.95 | 37.10 | 2,277,700 | 3,624,600 | -50.3 |
| 03/09/2025 |
37.45
|
22,924,900 | 37.60 | 37.85 | 36.90 | 756,600 | 4,298,300 | -132.3 |
| 29/08/2025 |
37.70
|
64,672,100 | 38.80 | 39.25 | 37.65 | 865,800 | 9,575,300 | -337.5 |
| 28/08/2025 |
38.40
|
58,098,900 | 37 | 38.45 | 35.85 | 3,288,752 | 5,117,130 | 0 |
| 27/08/2025 |
36.85
|
61,173,100 | 36.05 | 37.25 | 35.50 | 4,726,700 | 2,454,300 | 83.1 |
| 26/08/2025 |
34.85
|
32,111,700 | 32.45 | 34.85 | 32.30 | 5,581,600 | 1,249,200 | 145.6 |
| 25/08/2025 |
32.60
|
35,657,100 | 36.45 | 36.45 | 32.30 | 3,916,200 | 6,112,800 | -80.2 |
| 22/08/2025 |
34.50
|
43,479,600 | 34.40 | 35.50 | 32.90 | 6,542,500 | 1,236,800 | 180.6 |
| 21/08/2025 |
35
|
33,667,700 | 37.30 | 37.50 | 35 | 947,600 | 4,208,400 | -117.9 |
| 20/08/2025 |
36.50
|
48,731,400 | 36.30 | 37.45 | 33.80 | 8,207,800 | 2,548,500 | 201.7 |
| 19/08/2025 |
36.30
|
33,039,100 | 37.25 | 38.05 | 35.80 | 645,700 | 3,018,300 | -89.2 |
| 18/08/2025 |
37
|
38,995,000 | 36.40 | 37 | 35.25 | 2,034,300 | 6,537,000 | -162.2 |
| 15/08/2025 |
34.70
|
45,093,800 | 34.70 | 34.70 | 33.50 | 5,783,300 | 751,600 | 173.5 |
| 14/08/2025 |
32.45
|
38,549,200 | 30.50 | 32.45 | 30.45 | 2,711,900 | 596,400 | 66.7 |
| 13/08/2025 |
30.35
|
61,939,500 | 30 | 30.45 | 28.30 | 2,174,400 | 1,069,100 | 32.0 |
| 12/08/2025 |
30
|
31,299,200 | 29.60 | 30.20 | 29 | 781,400 | 2,554,100 | -52.4 |
| 11/08/2025 |
29.25
|
46,874,400 | 29 | 29.95 | 28.40 | 3,004,800 | 4,135,500 | -32.3 |
| 08/08/2025 |
28.50
|
52,277,200 | 28.55 | 29.20 | 27.85 | 841,100 | 2,236,000 | -39.9 |
| 07/08/2025 |
28.35
|
39,959,500 | 29.20 | 29.20 | 27.75 | 1,545,200 | 5,499,800 | -112.1 |
| 06/08/2025 |
28.50
|
60,174,500 | 26.95 | 28.65 | 26.45 | 7,831,500 | 2,848,500 | 138.2 |
| 05/08/2025 |
26.80
|
77,812,600 | 28.45 | 28.45 | 25.80 | 4,821,500 | 9,907,600 | -140.7 |
| 04/08/2025 |
27.70
|
45,086,000 | 25.35 | 27.90 | 25.30 | 5,498,100 | 2,242,700 | 87.1 |
| 01/08/2025 |
26.30
|
50,221,700 | 27.30 | 27.80 | 26 | 4,430,900 | 2,064,100 | 62.1 |
| 31/07/2025 |
27.30
|
54,199,600 | 26.30 | 27.30 | 25.55 | 1,035,700 | 2,620,700 | -42.8 |
| 30/07/2025 |
25.60
|
72,979,100 | 24.40 | 25.60 | 23.45 | 12,386,800 | 7,412,000 | 122.2 |
| 29/07/2025 |
23.95
|
118,786,000 | 27.35 | 27.35 | 23.95 | 2,368,200 | 12,048,400 | -257.5 |
| 28/07/2025 |
25.70
|
32,943,200 | 25.60 | 25.70 | 25.15 | 725,500 | 4,816,300 | -104.8 |
| 25/07/2025 |
24.05
|
35,258,900 | 22.90 | 24.05 | 22.70 | 2,753,100 | 1,947,500 | 19.6 |
| 24/07/2025 |
22.50
|
44,869,600 | 22 | 22.50 | 21.40 | 6,169,000 | 1,808,600 | 95.8 |
| 23/07/2025 |
21.65
|
64,590,100 | 21.50 | 22.05 | 20.85 | 582,400 | 11,572,400 | -238.4 |
| 22/07/2025 |
20.65
|
61,721,300 | 19.15 | 20.65 | 19.10 | 4,543,700 | 2,330,800 | 42.7 |
| 21/07/2025 |
19.30
|
71,038,700 | 19.45 | 19.70 | 18.60 | 2,609,000 | 7,120,600 | -86.1 |
| 18/07/2025 |
18.85
|
65,011,100 | 17.90 | 18.85 | 17.80 | 6,719,600 | 2,098,000 | 84.6 |
| 17/07/2025 |
17.65
|
51,288,400 | 17.70 | 18 | 17.35 | 3,304,200 | 6,207,200 | -52.2 |
| 16/07/2025 |
17.10
|
91,904,900 | 16 | 17.10 | 16 | 3,470,100 | 954,300 | 42.3 |