| 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) |
0.75 | 2.54% | 370,867,500 | 29,183,400 | 853.0 |
27.50
30.25
30.25
|
|
2 tháng
(2025-10-06) |
-1.30 | -4.12% | 1,111,254,500 | 14,664,700 | 340.8 |
27.50
33.70
30.25
|
|
3 tháng
(2025-09-05) |
-3.25 | -9.70% | 1,870,814,300 | -8,277,100 | -418.7 |
27.50
33.70
30.25
|
|
6 tháng
(2025-06-09) |
12.40 | 69.47% | 4,576,045,800 | 23,109,744 | -1,336.1 |
17.85
38.65
30.25
|
|
12 tháng
(2024-12-09) |
11.36 | 60.16% | 6,880,788,400 | -50,319,012 | -2,809.4 |
15.53
38.65
30.25
|
|
24 tháng
(2023-12-15) |
12.96 | 75% | 11,407,184,500 | -246,076,974 | -6,466.7 |
15.53
38.65
30.25
|
|
36 tháng
(2022-12-20) |
15.01 | 98.46% | 15,253,227,900 | -367,275,069 | -8,947.4 |
14.71
38.65
30.25
|
|
60 tháng
(2020-12-30) |
19.87 | 191.50% | 22,431,083,270 | -545,693,824 | -17,834.4 |
9.68
38.65
30.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
30
|
4,472,800 | 30.25 | 30.30 | 30 | 1,247,150 | 378,921 | 0 |
| 04/12/2025 |
30.25
|
16,875,100 | 30.35 | 30.45 | 29.90 | 1,906,700 | 2,949,200 | -31.4 |
| 03/12/2025 |
30.25
|
30,066,400 | 29.15 | 30.30 | 29 | 8,189,300 | 1,571,600 | 197.4 |
| 02/12/2025 |
28.90
|
10,412,200 | 29.25 | 29.25 | 28.70 | 1,022,900 | 1,957,400 | -27.0 |
| 01/12/2025 |
29.30
|
11,852,800 | 29.05 | 29.55 | 28.85 | 3,112,500 | 1,049,100 | 60.3 |
| 28/11/2025 |
29.25
|
11,904,900 | 29.10 | 29.25 | 28.70 | 5,021,200 | 1,608,800 | 99.5 |
| 27/11/2025 |
29.10
|
14,878,100 | 29.05 | 29.50 | 28.80 | 3,151,500 | 850,300 | 67.4 |
| 26/11/2025 |
29
|
18,812,900 | 28.20 | 29.10 | 28.20 | 7,664,000 | 1,688,400 | 172.1 |
| 25/11/2025 |
28.20
|
14,577,900 | 28.95 | 29 | 28.10 | 1,277,700 | 1,250,800 | 0.8 |
| 24/11/2025 |
29
|
18,118,500 | 28.55 | 29.20 | 28.40 | 3,253,400 | 1,252,800 | 58.3 |
| 21/11/2025 |
28.55
|
18,164,600 | 28.35 | 28.70 | 28 | 5,931,200 | 258,700 | 161.6 |
| 20/11/2025 |
28.55
|
19,548,400 | 28.25 | 28.75 | 28 | 6,855,900 | 485,900 | 181.1 |
| 19/11/2025 |
28.10
|
16,825,600 | 28.70 | 28.75 | 28.10 | 1,678,400 | 3,211,700 | -43.7 |
| 18/11/2025 |
28.80
|
18,859,400 | 28.30 | 28.80 | 28.15 | 5,514,800 | 2,297,300 | 92.2 |
| 17/11/2025 |
28.10
|
12,074,200 | 27.95 | 28.40 | 27.85 | 450,700 | 2,582,400 | -59.7 |
| 14/11/2025 |
27.80
|
11,783,400 | 27.60 | 28.20 | 27.60 | 727,400 | 2,360,500 | -45.4 |
| 13/11/2025 |
27.75
|
12,863,200 | 28.30 | 28.35 | 27.75 | 1,705,900 | 3,410,400 | -47.8 |
| 12/11/2025 |
28
|
16,274,200 | 27.65 | 28.30 | 27.50 | 3,177,400 | 3,087,000 | 3.0 |
| 11/11/2025 |
27.50
|
14,818,100 | 27.75 | 27.80 | 27.40 | 1,555,400 | 1,381,000 | 4.8 |
| 10/11/2025 |
27.50
|
16,818,300 | 27.40 | 28.20 | 27.40 | 4,350,000 | 4,644,100 | -7.8 |
| 07/11/2025 |
27.50
|
23,937,800 | 28.45 | 28.50 | 27.30 | 4,621,300 | 7,043,600 | -68.9 |
| 06/11/2025 |
28.50
|
13,235,900 | 29.20 | 29.20 | 28.40 | 1,503,900 | 5,079,900 | -102.4 |
| 05/11/2025 |
29.25
|
13,066,000 | 29 | 29.45 | 28.80 | 3,283,600 | 3,570,700 | -7.8 |
| 04/11/2025 |
29.50
|
31,974,700 | 27.55 | 29.50 | 27.25 | 8,766,700 | 2,989,300 | 164.8 |
| 03/11/2025 |
27.60
|
23,165,800 | 29.05 | 29.05 | 27.60 | 3,559,600 | 1,351,100 | 62.3 |
| 31/10/2025 |
28.70
|
15,506,600 | 29.20 | 29.35 | 28.65 | 843,300 | 1,785,400 | -27.4 |
| 30/10/2025 |
29.20
|
19,085,200 | 30.25 | 30.25 | 28.95 | 3,343,200 | 2,176,400 | 33.8 |
| 29/10/2025 |
29.85
|
25,082,900 | 29.70 | 30.30 | 29.45 | 5,759,800 | 5,411,400 | 10.8 |
| 28/10/2025 |
29.45
|
26,721,300 | 28.20 | 29.45 | 28.05 | 6,195,500 | 1,176,600 | 143.2 |
| 27/10/2025 |
28.30
|
23,908,400 | 29.50 | 29.80 | 28.30 | 5,732,700 | 1,546,700 | 120.7 |
| 24/10/2025 |
29.20
|
23,926,000 | 29.90 | 29.90 | 29 | 5,278,900 | 4,818,600 | 13.8 |
| 23/10/2025 |
30
|
14,351,400 | 30.50 | 30.80 | 30 | 2,219,700 | 1,236,900 | 29.9 |
| 22/10/2025 |
30.45
|
26,715,100 | 30.45 | 30.45 | 29.40 | 2,034,000 | 3,801,500 | -51.6 |
| 21/10/2025 |
30.35
|
54,104,300 | 29.50 | 30.65 | 28.35 | 6,124,000 | 6,889,800 | -25.3 |
| 20/10/2025 |
29.75
|
52,634,700 | 31.55 | 31.80 | 29.75 | 4,506,700 | 3,137,400 | 37.1 |
| 17/10/2025 |
31.95
|
50,287,200 | 33.20 | 33.35 | 31.90 | 1,108,600 | 3,409,100 | -76.1 |
| 16/10/2025 |
33.20
|
30,745,500 | 33.80 | 33.90 | 33.20 | 3,340,000 | 2,823,100 | 16.8 |
| 15/10/2025 |
33.70
|
92,652,500 | 32.75 | 34.65 | 32.75 | 7,324,600 | 9,409,900 | -74.3 |
| 14/10/2025 |
32.50
|
57,074,600 | 31.90 | 32.85 | 31.90 | 5,116,800 | 3,937,600 | 37.3 |
| 13/10/2025 |
31.70
|
35,739,000 | 31.60 | 31.85 | 31.25 | 1,619,100 | 8,505,300 | -217.1 |
| 10/10/2025 |
32.10
|
34,643,000 | 32.30 | 32.35 | 31.70 | 1,761,200 | 11,473,200 | -310.4 |
| 09/10/2025 |
32.10
|
39,130,900 | 31.30 | 32.10 | 31.10 | 0 | 0 | 0 |
| 08/10/2025 |
31.10
|
25,369,900 | 31.40 | 31.65 | 30.70 | 2,950,100 | 4,296,900 | -41.7 |
| 07/10/2025 |
31.05
|
26,704,000 | 31.90 | 31.90 | 30.90 | 1,599,200 | 6,700,200 | -159.4 |
| 06/10/2025 |
31.55
|
42,838,700 | 30.25 | 31.55 | 30 | 6,068,200 | 7,116,800 | -34.8 |
| 03/10/2025 |
29.50
|
30,206,400 | 30.15 | 30.20 | 29.50 | 3,789,500 | 5,790,300 | -59.3 |
| 02/10/2025 |
30.15
|
31,474,300 | 31.10 | 31.50 | 30.15 | 517,400 | 7,706,300 | -221.7 |
| 01/10/2025 |
30.90
|
16,624,800 | 31.10 | 31.55 | 30.85 | 1,198,100 | 2,229,200 | -32.3 |
| 30/09/2025 |
31.10
|
28,902,200 | 31.25 | 31.25 | 30.30 | 3,314,400 | 2,190,700 | 34.4 |
| 29/09/2025 |
31.10
|
33,075,500 | 30.50 | 31.20 | 30.05 | 4,630,900 | 915,000 | 114.1 |
| 26/09/2025 |
30.40
|
25,508,600 | 30.95 | 31.10 | 30.40 | 3,099,900 | 3,716,200 | -19.7 |
| 25/09/2025 |
30.95
|
30,534,200 | 31.70 | 31.85 | 30.90 | 1,511,700 | 9,808,800 | -260.5 |
| 24/09/2025 |
31.60
|
40,528,600 | 30.10 | 31.60 | 29.55 | 3,695,800 | 7,549,900 | -117.8 |
| 23/09/2025 |
29.90
|
27,129,500 | 29.60 | 30.65 | 29.60 | 5,610,000 | 2,969,500 | 79.5 |
| 22/09/2025 |
29.50
|
54,206,200 | 30.35 | 30.40 | 29.30 | 8,205,100 | 6,062,600 | 63.1 |
| 19/09/2025 |
30.40
|
28,454,900 | 30.90 | 30.95 | 30 | 4,211,200 | 3,186,500 | 30.9 |
| 18/09/2025 |
30.80
|
26,645,900 | 31.10 | 31.25 | 30.30 | 3,103,200 | 2,353,000 | 23.2 |
| 17/09/2025 |
31
|
26,679,300 | 31.70 | 31.95 | 31 | 990,900 | 3,951,800 | -92.8 |
| 16/09/2025 |
31.70
|
70,212,600 | 31.55 | 32.85 | 31.50 | 4,430,400 | 12,949,700 | -274.9 |
| 15/09/2025 |
31.55
|
64,130,100 | 31.50 | 32.20 | 30.95 | 6,147,500 | 5,203,400 | 30.5 |
| 12/09/2025 |
31.60
|
23,141,700 | 32.10 | 32.30 | 31.55 | 1,489,700 | 2,439,400 | -30.2 |
| 11/09/2025 |
32.25
|
44,389,200 | 32.05 | 32.35 | 30.45 | 6,356,500 | 5,481,800 | 24.6 |
| 10/09/2025 |
32.45
|
22,042,300 | 32.85 | 32.95 | 31.80 | 2,216,200 | 1,427,700 | 25.4 |
| 09/09/2025 |
32.40
|
39,698,200 | 31.50 | 32.55 | 31.35 | 9,267,700 | 6,088,800 | 100.5 |
| 08/09/2025 |
31.20
|
58,073,200 | 33.30 | 33.35 | 31.20 | 8,431,800 | 5,405,600 | 93.6 |
| 05/09/2025 |
33.50
|
37,902,100 | 35.50 | 35.50 | 33.50 | 710,900 | 8,444,400 | -270.0 |
| 04/09/2025 |
34.90
|
44,836,900 | 34.70 | 35 | 33.80 | 422,500 | 12,104,000 | -399.8 |
| 03/09/2025 |
34.50
|
28,617,800 | 35.15 | 35.40 | 34.35 | 116,400 | 5,966,200 | -203.8 |
| 29/08/2025 |
35
|
65,834,600 | 34 | 36.30 | 33.65 | 1,389,000 | 10,246,400 | -310.6 |
| 28/08/2025 |
34
|
37,019,300 | 33.10 | 34.20 | 32.60 | 3,551,203 | 8,549,724 | 0 |
| 27/08/2025 |
33.30
|
57,247,900 | 34.50 | 34.70 | 32.50 | 380,600 | 16,288,800 | -530.8 |
| 26/08/2025 |
34.30
|
47,968,700 | 33.05 | 34.35 | 32.75 | 6,239,700 | 6,277,500 | -2.4 |
| 25/08/2025 |
33.50
|
67,974,200 | 35.95 | 36 | 33.45 | 4,742,500 | 17,527,600 | -433.8 |
| 22/08/2025 |
35.95
|
75,347,200 | 38 | 38.25 | 35.95 | 1,712,800 | 10,618,700 | -325.7 |
| 21/08/2025 |
38.65
|
51,427,900 | 37 | 38.90 | 36.70 | 4,590,800 | 20,145,500 | -584.8 |
| 20/08/2025 |
36.55
|
75,558,800 | 35.60 | 36.55 | 33.70 | 3,028,400 | 18,397,800 | -532.8 |
| 19/08/2025 |
34.20
|
21,644,900 | 32.70 | 34.20 | 32.70 | 1,995,600 | 5,326,200 | -114.8 |
| 18/08/2025 |
32
|
46,632,900 | 32.05 | 32.55 | 31.60 | 10,179,300 | 16,117,900 | -189.9 |
| 15/08/2025 |
31.10
|
64,889,700 | 32.80 | 32.80 | 30.90 | 11,753,500 | 20,479,500 | -280.0 |
| 14/08/2025 |
30.80
|
69,328,900 | 29.40 | 30.80 | 29.20 | 7,066,200 | 4,214,400 | 82.5 |
| 13/08/2025 |
28.80
|
43,486,100 | 29.30 | 29.55 | 28 | 8,210,300 | 5,447,600 | 78.8 |
| 12/08/2025 |
29.60
|
35,529,800 | 29.60 | 29.80 | 29.20 | 8,304,500 | 4,803,300 | 103.4 |
| 11/08/2025 |
29.60
|
33,778,300 | 29.50 | 29.95 | 29 | 8,085,000 | 4,021,300 | 120.7 |
| 08/08/2025 |
29.55
|
44,921,400 | 29.50 | 29.55 | 28 | 11,939,200 | 4,192,200 | 223.9 |
| 07/08/2025 |
28.95
|
62,566,800 | 27.85 | 28.95 | 27.40 | 19,694,900 | 3,952,700 | 442.8 |
| 06/08/2025 |
27.10
|
28,376,400 | 26.55 | 27.10 | 26.30 | 7,201,300 | 2,130,100 | 136.5 |
| 05/08/2025 |
26.50
|
71,760,200 | 26.65 | 27.65 | 25.60 | 7,037,500 | 14,139,500 | -193.0 |
| 04/08/2025 |
26.40
|
38,227,100 | 25.25 | 26.40 | 25.25 | 5,482,100 | 2,746,600 | 71.0 |
| 01/08/2025 |
25.80
|
55,593,400 | 25.90 | 25.90 | 25 | 6,387,000 | 7,807,500 | -37.3 |
| 31/07/2025 |
25.80
|
55,195,800 | 25.80 | 26.10 | 25.55 | 6,030,200 | 7,591,000 | -40.4 |
| 30/07/2025 |
25.25
|
70,974,800 | 23.80 | 25.25 | 23.50 | 15,894,800 | 3,919,600 | 289.7 |
| 29/07/2025 |
23.60
|
83,065,000 | 25.10 | 25.80 | 23.55 | 8,989,000 | 5,700,400 | 79.4 |
| 28/07/2025 |
25.10
|
57,164,800 | 24.35 | 25.15 | 24 | 4,781,600 | 4,573,400 | 5.9 |
| 25/07/2025 |
24.05
|
54,483,100 | 23.50 | 24.15 | 23.40 | 10,162,500 | 738,500 | 225.1 |
| 24/07/2025 |
23.50
|
47,157,800 | 23.90 | 23.90 | 23.15 | 8,106,000 | 6,675,900 | 32.6 |
| 23/07/2025 |
23.35
|
73,950,900 | 22.80 | 23.60 | 22.50 | 13,656,400 | 4,192,100 | 219.0 |
| 22/07/2025 |
22.50
|
41,725,200 | 22.15 | 22.60 | 21.80 | 1,871,700 | 3,459,700 | -35.5 |
| 21/07/2025 |
22.30
|
72,588,400 | 21.60 | 22.50 | 21.35 | 16,824,800 | 9,252,500 | 164.5 |
| 18/07/2025 |
21.35
|
47,947,600 | 20.90 | 21.65 | 20.80 | 9,498,000 | 4,072,000 | 114.4 |
| 17/07/2025 |
20.90
|
49,437,400 | 21 | 21.30 | 20.75 | 8,321,100 | 5,400,500 | 60.2 |
| 16/07/2025 |
20.85
|
31,463,400 | 20.75 | 21 | 20.50 | 6,537,700 | 805,400 | 119.0 |