| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-0.70 | -2.77% | 16,679,000 | -639,300 | -15.8 |
24.40
25.40
24.40
|
|
2 tháng
(2025-10-13) |
-2.35 | -8.74% | 35,296,100 | -1,695,000 | -43.0 |
24.40
26.90
24.40
|
|
3 tháng
(2025-09-15) |
0.40 | 1.66% | 54,742,700 | -2,429,100 | -59.9 |
23.95
26.90
24.40
|
|
6 tháng
(2025-06-16) |
5.55 | 29.21% | 152,086,000 | -2,797,804 | -85.2 |
19
26.90
24.40
|
|
12 tháng
(2024-12-17) |
12.87 | 110.16% | 403,695,700 | -4,470,910 | -109.1 |
11.05
26.90
24.40
|
|
24 tháng
(2023-12-25) |
12.37 | 101.53% | 1,021,765,800 | -27,710,211 | -398.0 |
9.77
26.90
24.40
|
|
36 tháng
(2022-12-28) |
12.73 | 107.73% | 1,683,208,800 | -21,590,124 | -314.6 |
9.77
26.90
24.40
|
|
60 tháng
(2021-01-07) |
8.14 | 49.58% | 3,547,767,800 | -3,165,347 | -111.2 |
8.23
26.90
24.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
24.40
|
580,200 | 24.55 | 24.60 | 24.15 | 800 | 102,400 | -2.5 |
| 11/12/2025 |
24.55
|
665,500 | 24.40 | 24.65 | 24.35 | 15,500 | 67,400 | -1.3 |
| 10/12/2025 |
24.75
|
552,300 | 24.85 | 24.85 | 24.55 | 3,100 | 53,100 | -1.2 |
| 09/12/2025 |
24.85
|
524,900 | 25 | 25 | 24.70 | 0 | 81,800 | -2.0 |
| 08/12/2025 |
25
|
645,900 | 25.20 | 25.20 | 24.90 | 0 | 65,100 | -1.6 |
| 05/12/2025 |
25.20
|
890,300 | 25 | 25.20 | 24.75 | 0 | 106,800 | -2.7 |
| 04/12/2025 |
25
|
676,600 | 25 | 25.05 | 24.85 | 1,900 | 13,300 | -0.3 |
| 03/12/2025 |
25
|
806,000 | 24.90 | 25 | 24.80 | 66,100 | 0 | 1.6 |
| 02/12/2025 |
24.90
|
851,700 | 24.85 | 24.90 | 24.75 | 0 | 20,700 | -0.5 |
| 01/12/2025 |
24.90
|
823,300 | 25 | 25 | 24.65 | 0 | 121,500 | -3.0 |
| 28/11/2025 |
25
|
794,100 | 25 | 25 | 24.05 | 12,500 | 269,600 | -6.4 |
| 27/11/2025 |
25.10
|
799,700 | 25.25 | 25.25 | 25 | 7,400 | 7,500 | -0.0 |
| 26/11/2025 |
25.25
|
811,400 | 25.15 | 25.25 | 25.10 | 40,700 | 18,800 | 0.6 |
| 25/11/2025 |
25.15
|
808,300 | 25.25 | 25.25 | 25 | 23,800 | 80,600 | -1.4 |
| 24/11/2025 |
25.25
|
814,400 | 25.30 | 25.30 | 25.10 | 28,900 | 13,400 | 0.4 |
| 21/11/2025 |
25.30
|
717,100 | 25.30 | 25.35 | 25.10 | 0 | 46,800 | -1.2 |
| 20/11/2025 |
25.30
|
647,800 | 25.35 | 25.35 | 25.15 | 0 | 67,800 | -1.7 |
| 19/11/2025 |
25.35
|
824,900 | 25.40 | 25.45 | 25.15 | 17,700 | 55,900 | -1.0 |
| 18/11/2025 |
25.40
|
834,900 | 25.30 | 25.40 | 25.15 | 39,000 | 9,000 | 0.8 |
| 17/11/2025 |
25.35
|
815,000 | 25.25 | 25.40 | 25.25 | 42,600 | 1,900 | 1.0 |
| 14/11/2025 |
25.25
|
814,000 | 25.20 | 25.25 | 25.05 | 46,800 | 1,400 | 1.1 |
| 13/11/2025 |
25.25
|
658,400 | 25.25 | 25.25 | 25.05 | 38,100 | 8,400 | 0.7 |
| 12/11/2025 |
25.25
|
902,500 | 25.10 | 25.25 | 25 | 89,000 | 1,600 | 2.2 |
| 11/11/2025 |
25.10
|
839,400 | 25.10 | 25.20 | 25 | 14,300 | 4,500 | 0.2 |
| 10/11/2025 |
25.10
|
730,700 | 25.20 | 25.20 | 24.95 | 0 | 69,900 | -1.8 |
| 07/11/2025 |
25.20
|
718,300 | 25.30 | 25.30 | 25 | 0 | 78,400 | -2.0 |
| 06/11/2025 |
25.30
|
588,900 | 25.45 | 25.45 | 25.10 | 0 | 27,700 | -0.7 |
| 05/11/2025 |
25.45
|
875,200 | 25.40 | 25.55 | 25.10 | 37,100 | 1,500 | 0.9 |
| 04/11/2025 |
25.45
|
935,000 | 25.35 | 25.45 | 25.10 | 27,100 | 76,500 | -1.2 |
| 03/11/2025 |
25.35
|
837,300 | 25.35 | 25.40 | 25.15 | 16,600 | 52,400 | -0.9 |
| 31/10/2025 |
25.35
|
861,000 | 25.40 | 25.40 | 25.20 | 24,800 | 58,900 | -0.9 |
| 30/10/2025 |
25.40
|
826,000 | 25.40 | 25.45 | 25.15 | 18,300 | 36,900 | -0.5 |
| 29/10/2025 |
25.40
|
711,000 | 25.20 | 25.40 | 25 | 55,700 | 14,600 | 1.0 |
| 28/10/2025 |
25.20
|
796,200 | 25.40 | 25.40 | 25 | 1,500 | 89,800 | -2.2 |
| 27/10/2025 |
25.40
|
666,900 | 25.55 | 25.60 | 25.20 | 11,400 | 84,300 | -1.9 |
| 24/10/2025 |
25.55
|
819,600 | 25.55 | 25.55 | 25.10 | 500 | 139,900 | -3.5 |
| 23/10/2025 |
25.55
|
768,100 | 25.30 | 25.80 | 25.30 | 36,300 | 8,600 | 0.7 |
| 22/10/2025 |
25.30
|
809,500 | 25.05 | 25.30 | 24.85 | 132,800 | 31,700 | 2.5 |
| 21/10/2025 |
25.05
|
902,900 | 25 | 25.10 | 24 | 52,500 | 108,100 | -1.4 |
| 20/10/2025 |
25
|
929,900 | 25.40 | 25.50 | 25 | 7,200 | 126,600 | -3.0 |
| 17/10/2025 |
25.40
|
1,293,600 | 25.50 | 25.55 | 25.05 | 29,200 | 119,600 | -2.3 |
| 16/10/2025 |
25.50
|
797,500 | 26 | 26.05 | 25.30 | 34,600 | 118,600 | -2.2 |
| 15/10/2025 |
26
|
1,115,500 | 26.70 | 26.70 | 25.60 | 48,800 | 157,700 | -2.8 |
| 14/10/2025 |
26.70
|
988,300 | 26.90 | 26.95 | 26.40 | 53,300 | 130,700 | -2.1 |
| 13/10/2025 |
26.90
|
806,300 | 26.95 | 27.60 | 26.60 | 72,600 | 193,400 | -3.3 |
| 10/10/2025 |
26.75
|
2,006,800 | 25.05 | 26.75 | 25.05 | 353,800 | 21,900 | 8.6 |
| 09/10/2025 |
25
|
1,256,600 | 24.40 | 25 | 24.35 | 0 | 0 | 0 |
| 08/10/2025 |
24.40
|
1,176,100 | 24.15 | 24.40 | 24.10 | 191,600 | 4,500 | 4.5 |
| 07/10/2025 |
24.15
|
781,700 | 24.10 | 24.15 | 23.95 | 144,700 | 1,400 | 3.4 |
| 06/10/2025 |
24.10
|
907,100 | 24 | 24.10 | 23.95 | 84,000 | 34,800 | 1.2 |
| 03/10/2025 |
24
|
812,100 | 24 | 24 | 23.80 | 700 | 51,300 | -1.2 |
| 02/10/2025 |
24
|
743,400 | 24.10 | 24.10 | 23.85 | 200 | 56,600 | -1.4 |
| 01/10/2025 |
24.10
|
868,800 | 24.10 | 24.10 | 23.85 | 108,500 | 120,000 | -0.3 |
| 30/09/2025 |
24.10
|
978,000 | 24.10 | 24.10 | 23.90 | 0 | 18,700 | -0.4 |
| 29/09/2025 |
24.10
|
920,200 | 24.10 | 24.10 | 23.80 | 54,500 | 110,000 | -1.3 |
| 26/09/2025 |
24.10
|
949,900 | 24.10 | 24.15 | 23.80 | 129,300 | 179,400 | -1.2 |
| 25/09/2025 |
24.10
|
931,900 | 24.05 | 24.10 | 23.85 | 114,100 | 0 | 2.7 |
| 24/09/2025 |
24.05
|
994,200 | 24 | 24.05 | 23.80 | 100 | 155,500 | -3.7 |
| 23/09/2025 |
24
|
768,300 | 23.95 | 24.25 | 23.85 | 3,100 | 97,300 | -2.3 |
| 22/09/2025 |
23.95
|
644,600 | 23.95 | 24 | 23.80 | 0 | 78,300 | -1.9 |
| 19/09/2025 |
23.95
|
1,271,600 | 24.10 | 24.10 | 23.90 | 200 | 768,400 | -18.4 |
| 18/09/2025 |
24
|
635,100 | 24.10 | 24.15 | 23.90 | 600 | 79,000 | -1.9 |
| 17/09/2025 |
24.10
|
951,200 | 24.15 | 24.15 | 24 | 3,100 | 53,400 | -1.2 |
| 16/09/2025 |
24.15
|
908,800 | 24.15 | 24.20 | 23.95 | 19,500 | 59,300 | -1.0 |
| 15/09/2025 |
24.15
|
940,200 | 24.15 | 24.15 | 23.95 | 3,100 | 55,400 | -1.3 |
| 12/09/2025 |
24.15
|
975,600 | 24.15 | 24.20 | 23.85 | 4,700 | 121,000 | -2.8 |
| 11/09/2025 |
24.15
|
891,000 | 24.20 | 24.20 | 24 | 3,900 | 45,400 | -1.0 |
| 10/09/2025 |
24.20
|
1,096,200 | 24.20 | 24.25 | 24.05 | 8,000 | 28,700 | -0.5 |
| 09/09/2025 |
24.25
|
1,313,700 | 24.25 | 24.30 | 24.10 | 48,000 | 222,700 | -4.2 |
| 08/09/2025 |
24.25
|
1,392,800 | 24.40 | 24.40 | 24.15 | 1,000 | 206,600 | -5.0 |
| 05/09/2025 |
24.50
|
1,042,600 | 24.55 | 24.60 | 24.50 | 75,000 | 1,800 | 1.8 |
| 04/09/2025 |
24.55
|
1,145,500 | 24.55 | 24.60 | 24.40 | 23,300 | 17,100 | 0.2 |
| 03/09/2025 |
24.55
|
1,052,700 | 24.45 | 24.55 | 24.30 | 0 | 134,200 | -3.3 |
| 29/08/2025 |
24.50
|
2,114,700 | 24.10 | 24.50 | 23.85 | 77,400 | 222,200 | -3.5 |
| 28/08/2025 |
24
|
1,972,200 | 24.60 | 24.60 | 24 | 63,000 | 82,200 | 0 |
| 27/08/2025 |
24.60
|
1,359,400 | 24.60 | 24.70 | 24.40 | 522,000 | 200 | 12.8 |
| 26/08/2025 |
24.60
|
1,112,500 | 24.50 | 24.70 | 24 | 17,400 | 80,300 | -1.5 |
| 25/08/2025 |
24.50
|
1,009,700 | 24.70 | 24.70 | 24.20 | 9,600 | 127,400 | -2.9 |
| 22/08/2025 |
24.45
|
1,407,800 | 24.75 | 24.75 | 24.45 | 43,400 | 163,100 | -2.9 |
| 21/08/2025 |
24.75
|
1,137,300 | 24.75 | 25 | 24.60 | 139,700 | 152,500 | -0.3 |
| 20/08/2025 |
24.75
|
1,092,900 | 24.90 | 24.90 | 24.55 | 113,200 | 155,000 | -1.0 |
| 19/08/2025 |
24.90
|
1,834,800 | 24.85 | 24.90 | 24.60 | 98,900 | 156,900 | -1.4 |
| 18/08/2025 |
24.85
|
1,159,900 | 24.95 | 24.95 | 24.65 | 82,900 | 102,800 | -0.5 |
| 15/08/2025 |
24.95
|
1,383,200 | 24.95 | 25 | 24.65 | 65,000 | 141,600 | -1.9 |
| 14/08/2025 |
24.95
|
1,144,300 | 24.90 | 25 | 24.75 | 1,800 | 166,100 | -4.1 |
| 13/08/2025 |
24.90
|
1,638,500 | 24.95 | 25 | 24.45 | 129,700 | 517,900 | -9.5 |
| 12/08/2025 |
25
|
1,152,700 | 25 | 25 | 24.75 | 5,700 | 267,600 | -6.5 |
| 11/08/2025 |
25
|
1,258,200 | 24.95 | 25 | 24.70 | 84,500 | 376,500 | -7.3 |
| 08/08/2025 |
24.95
|
1,574,500 | 24.35 | 25.05 | 24.30 | 269,300 | 32,100 | 5.8 |
| 07/08/2025 |
24.35
|
2,724,400 | 24.15 | 24.35 | 24 | 69,100 | 929,400 | -20.7 |
| 06/08/2025 |
24.15
|
1,331,700 | 24.20 | 24.35 | 24 | 400 | 124,000 | -3.0 |
| 05/08/2025 |
24.20
|
2,534,500 | 24 | 24.40 | 23.85 | 60,500 | 184,900 | -3.0 |
| 04/08/2025 |
24
|
1,347,400 | 23.65 | 24 | 23.50 | 319,900 | 61,700 | 6.1 |
| 01/08/2025 |
23.70
|
2,369,900 | 24.05 | 24.20 | 23 | 252,700 | 206,000 | 1.1 |
| 31/07/2025 |
24.20
|
3,261,500 | 24.80 | 24.85 | 23.95 | 67,400 | 489,900 | -10.1 |
| 30/07/2025 |
24.80
|
1,616,800 | 24.50 | 24.80 | 24.15 | 166,500 | 135,700 | 0.8 |
| 29/07/2025 |
24.50
|
2,692,300 | 25 | 25.25 | 24.25 | 214,700 | 466,300 | -6.2 |
| 28/07/2025 |
24.95
|
3,282,100 | 23.45 | 24.95 | 23.45 | 488,900 | 192,000 | 7.0 |
| 25/07/2025 |
23.40
|
2,476,600 | 23.05 | 23.40 | 22.85 | 164,600 | 224,500 | -1.4 |
| 24/07/2025 |
23.05
|
2,282,600 | 22.55 | 23.10 | 22.55 | 441,300 | 23,700 | 9.5 |