| 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) |
1.50 | 7.71% | 1,526,300 | 2,900 | 0.1 |
19.25
20.95
20.80
|
|
2 tháng
(2025-10-06) |
-0.60 | -2.78% | 5,336,600 | -16,900 | -0.4 |
19.25
22.35
20.80
|
|
3 tháng
(2025-09-05) |
-3 | -12.53% | 8,894,100 | -7,500 | -0.1 |
19.25
23.95
20.80
|
|
6 tháng
(2025-06-09) |
-1.25 | -5.63% | 28,216,100 | -30,300 | -0.6 |
19.25
26.80
20.80
|
|
12 tháng
(2024-12-09) |
-2.55 | -10.85% | 32,117,400 | -65,400 | -1.4 |
19.25
26.80
20.80
|
|
24 tháng
(2023-12-15) |
0.55 | 2.70% | 54,983,000 | -126,865 | -2.7 |
19.25
26.80
20.80
|
|
36 tháng
(2022-12-20) |
8.45 | 67.60% | 156,369,500 | -281,113 | -5.8 |
11.95
26.80
20.80
|
|
60 tháng
(2020-12-30) |
-0.65 | -3.02% | 593,992,970 | -271,836 | -13.5 |
11.95
59.70
20.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
20.50
|
1,900 | 20.80 | 20.80 | 20.30 | 0 | 0 | 0 |
| 04/12/2025 |
20.80
|
62,900 | 20.25 | 21.20 | 20.25 | 300 | 200 | 0.0 |
| 03/12/2025 |
20.95
|
141,600 | 19.85 | 20.95 | 19.60 | 500 | 500 | 0.0 |
| 02/12/2025 |
19.85
|
47,400 | 19.50 | 19.85 | 19.30 | 0 | 2,500 | -0.0 |
| 01/12/2025 |
19.55
|
24,500 | 19.65 | 19.90 | 19.45 | 0 | 800 | -0.0 |
| 28/11/2025 |
19.65
|
76,100 | 19.75 | 20 | 19.45 | 2,100 | 7,000 | -0.1 |
| 27/11/2025 |
19.45
|
22,000 | 19.45 | 19.80 | 19.45 | 1,300 | 5,100 | -0.1 |
| 26/11/2025 |
19.80
|
45,000 | 19.45 | 19.80 | 19 | 5,300 | 2,200 | 0.1 |
| 25/11/2025 |
19.80
|
32,300 | 19.45 | 19.80 | 19.35 | 100 | 1,600 | -0.0 |
| 24/11/2025 |
19.80
|
22,200 | 19.55 | 19.90 | 19.40 | 500 | 2,400 | -0.0 |
| 21/11/2025 |
19.80
|
62,700 | 19.60 | 19.80 | 19.10 | 0 | 12,300 | -0.2 |
| 20/11/2025 |
19.60
|
16,000 | 19.40 | 19.60 | 19.30 | 0 | 4,300 | -0.1 |
| 19/11/2025 |
19.40
|
33,300 | 19.85 | 19.85 | 19.40 | 0 | 14,300 | -0.3 |
| 18/11/2025 |
19.85
|
36,100 | 20 | 20.15 | 19.80 | 11,700 | 5,800 | 0.1 |
| 17/11/2025 |
20
|
47,500 | 19.65 | 20.10 | 19.65 | 7,400 | 1,400 | 0.1 |
| 14/11/2025 |
19.60
|
49,900 | 19.30 | 19.80 | 19.30 | 20,700 | 4,300 | 0.3 |
| 13/11/2025 |
19.50
|
61,200 | 19.60 | 19.70 | 19.40 | 3,700 | 900 | 0.1 |
| 12/11/2025 |
19.60
|
178,800 | 19.50 | 19.60 | 19.30 | 5,500 | 0 | 0.1 |
| 11/11/2025 |
19.50
|
63,700 | 19.55 | 19.55 | 19 | 8,700 | 0 | 0.2 |
| 10/11/2025 |
19.55
|
217,400 | 18.90 | 19.60 | 18.90 | 900 | 1,500 | -0.0 |
| 07/11/2025 |
19.25
|
83,300 | 19 | 19.35 | 18.90 | 0 | 2,000 | -0.0 |
| 06/11/2025 |
19.35
|
51,700 | 19.40 | 19.45 | 19 | 0 | 0 | 0 |
| 05/11/2025 |
19.45
|
56,200 | 19 | 19.45 | 19 | 1,500 | 0 | 0.0 |
| 04/11/2025 |
19.45
|
157,400 | 19.30 | 19.55 | 18.60 | 2,000 | 100 | 0.0 |
| 03/11/2025 |
19.35
|
144,200 | 19.40 | 19.40 | 19.05 | 0 | 0 | 0 |
| 31/10/2025 |
19.40
|
250,600 | 19.60 | 19.60 | 19.30 | 0 | 0 | 0 |
| 30/10/2025 |
19.60
|
155,400 | 19.75 | 19.75 | 19.45 | 100 | 0 | 0.0 |
| 29/10/2025 |
19.75
|
214,300 | 19.75 | 19.80 | 19.65 | 0 | 0 | 0 |
| 28/10/2025 |
19.75
|
172,400 | 19.35 | 19.80 | 19.30 | 0 | 0 | 0 |
| 27/10/2025 |
19.80
|
186,200 | 19.50 | 19.90 | 19.40 | 0 | 0 | 0 |
| 24/10/2025 |
19.50
|
225,100 | 19.40 | 19.70 | 18.90 | 0 | 9,700 | -0.2 |
| 23/10/2025 |
19.50
|
139,000 | 20 | 20 | 19.30 | 0 | 1,500 | -0.0 |
| 22/10/2025 |
19.65
|
231,800 | 19.45 | 19.70 | 19 | 0 | 0 | 0 |
| 21/10/2025 |
19.45
|
429,200 | 20.20 | 20.20 | 18.90 | 3,500 | 5,500 | -0.0 |
| 20/10/2025 |
19.80
|
203,400 | 21.15 | 21.25 | 19.80 | 8,000 | 7,500 | 0.0 |
| 17/10/2025 |
21.25
|
139,900 | 21.45 | 21.45 | 21.10 | 0 | 5,600 | -0.1 |
| 16/10/2025 |
21.20
|
131,900 | 21.50 | 21.70 | 21.20 | 5,500 | 6,200 | -0.0 |
| 15/10/2025 |
21.45
|
104,500 | 21.90 | 21.90 | 21.05 | 1,400 | 9,200 | -0.2 |
| 14/10/2025 |
21.50
|
163,700 | 22.80 | 22.80 | 21.50 | 2,800 | 8,400 | -0.1 |
| 13/10/2025 |
22.35
|
225,600 | 21.20 | 22.40 | 21.20 | 12,100 | 4,700 | 0.2 |
| 10/10/2025 |
21.85
|
175,900 | 21.20 | 22.30 | 21.20 | 10,400 | 7,600 | 0.1 |
| 09/10/2025 |
21.20
|
113,500 | 21.20 | 21.50 | 21.20 | 0 | 0 | 0 |
| 08/10/2025 |
21.20
|
150,800 | 21.30 | 21.30 | 21.05 | 3,600 | 8,500 | -0.1 |
| 07/10/2025 |
21.20
|
120,100 | 21.55 | 21.55 | 21.05 | 4,100 | 0 | 0.1 |
| 06/10/2025 |
21.55
|
132,800 | 21 | 21.70 | 21 | 8,300 | 5,200 | 0.1 |
| 03/10/2025 |
21
|
135,900 | 21 | 21.25 | 20.80 | 10,800 | 4,300 | 0.1 |
| 02/10/2025 |
21.10
|
79,200 | 21.55 | 21.60 | 21.10 | 0 | 8,000 | -0.2 |
| 01/10/2025 |
21.55
|
85,100 | 21.85 | 21.85 | 21.55 | 0 | 2,200 | -0.0 |
| 30/09/2025 |
21.90
|
163,000 | 22.35 | 22.35 | 21.40 | 1,000 | 19,400 | -0.4 |
| 29/09/2025 |
22.45
|
166,000 | 22.70 | 22.70 | 21.95 | 1,800 | 10,100 | -0.2 |
| 26/09/2025 |
22.50
|
221,400 | 22.65 | 22.95 | 22.40 | 12,200 | 0 | 0.3 |
| 25/09/2025 |
22.50
|
312,800 | 22 | 22.95 | 22 | 19,400 | 0 | 0.4 |
| 24/09/2025 |
22
|
146,400 | 21.35 | 22 | 21 | 10,100 | 0 | 0.2 |
| 23/09/2025 |
21.25
|
94,200 | 21.10 | 21.30 | 20.60 | 0 | 0 | 0 |
| 22/09/2025 |
21.20
|
78,700 | 21.45 | 21.65 | 21.20 | 0 | 200 | -0.0 |
| 19/09/2025 |
21.45
|
147,300 | 21.40 | 21.80 | 21.40 | 0 | 0 | 0 |
| 18/09/2025 |
21.50
|
70,800 | 21.85 | 21.85 | 21.50 | 0 | 0 | 0 |
| 17/09/2025 |
21.50
|
91,200 | 21.80 | 22 | 21.50 | 200 | 0 | 0.0 |
| 16/09/2025 |
21.70
|
157,600 | 22 | 22 | 21.50 | 0 | 0 | 0 |
| 15/09/2025 |
21.75
|
159,300 | 22.20 | 22.20 | 21.65 | 300 | 0 | 0.0 |
| 12/09/2025 |
22.10
|
210,400 | 22.30 | 22.40 | 22 | 0 | 14,400 | -0.3 |
| 11/09/2025 |
21.80
|
158,400 | 21.95 | 22.10 | 21.10 | 0 | 40,600 | -0.9 |
| 10/09/2025 |
21.95
|
97,100 | 21.85 | 22.40 | 21.85 | 0 | 1,500 | -0.0 |
| 09/09/2025 |
22.15
|
141,800 | 22.40 | 22.40 | 21.80 | 14,400 | 1,400 | 0.3 |
| 08/09/2025 |
22.30
|
338,500 | 23 | 23.10 | 22.30 | 40,600 | 800 | 0.9 |
| 05/09/2025 |
23.95
|
502,400 | 22.35 | 23.95 | 21.50 | 1,500 | 0 | 0.0 |
| 04/09/2025 |
22.40
|
251,200 | 22.40 | 22.40 | 21.75 | 0 | 0 | 0 |
| 03/09/2025 |
22.05
|
343,200 | 21.50 | 22.30 | 21.50 | 1,600 | 700 | 0.0 |
| 29/08/2025 |
21.50
|
303,200 | 21.50 | 21.75 | 21.45 | 0 | 5,600 | -0.1 |
| 28/08/2025 |
21.75
|
266,000 | 21.90 | 21.90 | 21.20 | 0 | 0 | 0 |
| 27/08/2025 |
21.90
|
496,100 | 22.20 | 22.45 | 21.60 | 700 | 4,100 | -0.1 |
| 26/08/2025 |
21.95
|
369,500 | 20.40 | 22 | 20.40 | 5,600 | 0 | 0.1 |
| 25/08/2025 |
20.65
|
347,800 | 21.90 | 21.90 | 20.60 | 0 | 1,100 | -0.0 |
| 22/08/2025 |
21.35
|
741,000 | 22.25 | 22.30 | 21.20 | 4,100 | 3,100 | 0.0 |
| 21/08/2025 |
22.65
|
551,200 | 22.80 | 23.65 | 22.55 | 0 | 4,200 | -0.1 |
| 20/08/2025 |
23.05
|
773,800 | 24.65 | 24.65 | 22.50 | 1,100 | 7,100 | -0.1 |
| 19/08/2025 |
24.15
|
1,791,100 | 24.25 | 25.75 | 23.90 | 3,100 | 3,100 | -0 |
| 18/08/2025 |
24.25
|
1,354,100 | 24.95 | 24.95 | 23.50 | 4,200 | 1,200 | 0.1 |
| 15/08/2025 |
24.95
|
3,788,300 | 26.90 | 26.90 | 24.95 | 1,200 | 3,000 | -0.0 |
| 14/08/2025 |
26.80
|
1,128,000 | 28 | 28.40 | 26.55 | 4,100 | 4,200 | -0.0 |
| 13/08/2025 |
26.55
|
3,554,700 | 25.75 | 26.55 | 25.15 | 1,200 | 1,500 | -0.0 |
| 12/08/2025 |
24.85
|
355,400 | 24.80 | 25.05 | 24.40 | 900 | 1,200 | -0.0 |
| 11/08/2025 |
24.70
|
350,300 | 24.60 | 24.90 | 24.50 | 4,200 | 3,500 | 0.0 |
| 08/08/2025 |
24.40
|
73,300 | 24.65 | 24.65 | 23.90 | 0 | 0 | 0 |
| 07/08/2025 |
24.10
|
118,300 | 23.50 | 24.50 | 23.45 | 200 | 0 | 0.0 |
| 06/08/2025 |
23.45
|
44,600 | 23.55 | 23.55 | 23.35 | 2,500 | 0 | 0.1 |
| 05/08/2025 |
23.35
|
77,700 | 23.85 | 23.85 | 23.05 | 1,000 | 2,500 | -0.0 |
| 04/08/2025 |
23.90
|
80,300 | 23.80 | 24 | 23.50 | 0 | 400 | -0.0 |
| 01/08/2025 |
23.75
|
51,000 | 24.40 | 24.40 | 23.05 | 0 | 0 | 0 |
| 31/07/2025 |
23.90
|
89,700 | 23.80 | 23.90 | 23.10 | 1,200 | 0 | 0.0 |
| 30/07/2025 |
24.40
|
87,800 | 24.40 | 24.50 | 23.60 | 1,200 | 0 | 0.0 |
| 29/07/2025 |
24.40
|
545,500 | 25.10 | 25.25 | 23.70 | 500 | 5,500 | -0.1 |
| 28/07/2025 |
23.60
|
296,800 | 22.70 | 23.85 | 22.40 | 1,000 | 7,800 | -0.2 |
| 25/07/2025 |
23
|
53,700 | 23 | 23 | 22.40 | 0 | 300 | -0.0 |
| 24/07/2025 |
23.05
|
25,100 | 22.60 | 23.05 | 22.60 | 0 | 0 | 0 |
| 23/07/2025 |
23.10
|
41,900 | 22.80 | 23.20 | 22.40 | 0 | 0 | 0 |
| 22/07/2025 |
23.10
|
48,100 | 23 | 23.10 | 22.40 | 0 | 0 | 0 |
| 21/07/2025 |
23
|
80,100 | 23.15 | 23.15 | 22.60 | 1,100 | 0 | 0.0 |
| 18/07/2025 |
23.15
|
51,700 | 23.30 | 23.30 | 22.85 | 0 | 0 | 0 |
| 17/07/2025 |
23.15
|
61,800 | 23.50 | 23.50 | 22.70 | 1,000 | 100 | 0.0 |
| 16/07/2025 |
23.20
|
219,700 | 22.20 | 23.40 | 21.90 | 0 | 0 | 0 |