| 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) |
-0.15 | -0.43% | 482,500 | -43,800 | -1.5 |
34.30
34.80
34.50
|
|
2 tháng
(2025-10-06) |
-0.20 | -0.58% | 1,066,500 | -68,300 | -2.4 |
34.05
34.80
34.50
|
|
3 tháng
(2025-09-05) |
-0.50 | -1.43% | 1,602,400 | -109,200 | -3.8 |
34.05
35.30
34.50
|
|
6 tháng
(2025-06-09) |
1.15 | 3.45% | 5,658,000 | -145,600 | -4.8 |
33.25
36.70
34.50
|
|
12 tháng
(2024-12-09) |
1.67 | 5.09% | 26,329,400 | -1,692,202 | -64.7 |
31.42
41.99
34.50
|
|
24 tháng
(2023-12-15) |
1.84 | 5.64% | 34,490,100 | -2,995,163 | -112.5 |
31.42
41.99
34.50
|
|
36 tháng
(2022-12-20) |
8.80 | 34.32% | 41,788,400 | 131,916 | 3.0 |
25.31
41.99
34.50
|
|
60 tháng
(2020-12-30) |
15.96 | 86.35% | 130,190,330 | 813,361 | 36.0 |
16.82
41.99
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
34.70
|
22,300 | 34.40 | 34.70 | 34.40 | 0 | 400 | 0 |
| 04/12/2025 |
34.50
|
11,900 | 34.75 | 34.75 | 34.45 | 1,200 | 0 | 0.0 |
| 03/12/2025 |
34.45
|
20,600 | 34.05 | 34.50 | 34.05 | 2,500 | 11,700 | -0.3 |
| 02/12/2025 |
34.50
|
3,600 | 34.35 | 34.50 | 34.35 | 0 | 300 | -0.0 |
| 01/12/2025 |
34.35
|
46,100 | 34.50 | 34.60 | 34.25 | 0 | 1,500 | -0.1 |
| 28/11/2025 |
34.30
|
15,300 | 34.35 | 34.70 | 34.30 | 0 | 1,300 | -0.0 |
| 27/11/2025 |
34.50
|
14,900 | 34.40 | 34.50 | 34.40 | 900 | 10,800 | -0.3 |
| 26/11/2025 |
34.45
|
2,400 | 34.75 | 34.75 | 34.45 | 200 | 0 | 0.0 |
| 25/11/2025 |
34.75
|
6,000 | 34.70 | 34.80 | 34.70 | 0 | 400 | -0.0 |
| 24/11/2025 |
34.75
|
31,500 | 34.65 | 34.75 | 34.35 | 0 | 2,400 | -0.1 |
| 21/11/2025 |
34.70
|
15,500 | 34.40 | 34.75 | 34.15 | 0 | 600 | -0.0 |
| 20/11/2025 |
34.75
|
12,500 | 34.55 | 34.75 | 33.30 | 0 | 6,800 | -0.2 |
| 19/11/2025 |
34.75
|
13,700 | 34.65 | 34.75 | 34.40 | 100 | 900 | -0.0 |
| 18/11/2025 |
34.65
|
8,100 | 34.55 | 34.65 | 34.50 | 0 | 800 | -0.0 |
| 17/11/2025 |
34.55
|
9,500 | 34.80 | 34.80 | 34.50 | 1,800 | 2,700 | -0.0 |
| 14/11/2025 |
34.65
|
8,400 | 34.80 | 34.80 | 34.50 | 100 | 4,500 | -0.2 |
| 13/11/2025 |
34.70
|
20,900 | 34.60 | 34.75 | 34.55 | 0 | 3,400 | -0.1 |
| 12/11/2025 |
34.50
|
20,700 | 34.65 | 34.75 | 34.40 | 0 | 2,500 | -0.1 |
| 11/11/2025 |
34.35
|
59,600 | 34.35 | 34.45 | 34.30 | 0 | 1,500 | -0.1 |
| 10/11/2025 |
34.45
|
30,000 | 34.40 | 34.50 | 34.35 | 0 | 900 | -0.0 |
| 07/11/2025 |
34.45
|
34,900 | 34.50 | 34.75 | 34.45 | 6,800 | 1,200 | 0.2 |
| 06/11/2025 |
34.60
|
18,400 | 34.80 | 34.80 | 34.50 | 0 | 700 | -0.0 |
| 05/11/2025 |
34.80
|
19,700 | 34.60 | 34.80 | 34.50 | 300 | 200 | 0.0 |
| 04/11/2025 |
34.60
|
70,200 | 34.50 | 34.80 | 34.35 | 0 | 1,400 | -0.0 |
| 03/11/2025 |
34.50
|
109,800 | 34.65 | 34.80 | 34.30 | 1,000 | 1,300 | -0.0 |
| 31/10/2025 |
34.50
|
20,500 | 34.25 | 34.55 | 34.25 | 700 | 800 | -0.0 |
| 30/10/2025 |
34.25
|
22,000 | 34.45 | 34.50 | 34.25 | 0 | 1,100 | -0.0 |
| 29/10/2025 |
34.45
|
10,800 | 34.20 | 34.60 | 34.20 | 0 | 800 | -0.0 |
| 28/10/2025 |
34.35
|
11,600 | 34.35 | 34.40 | 34.25 | 0 | 600 | -0.0 |
| 27/10/2025 |
34.35
|
18,200 | 34.50 | 34.50 | 34.30 | 1,400 | 900 | 0.0 |
| 24/10/2025 |
34.50
|
9,700 | 34.40 | 34.50 | 34.25 | 0 | 400 | -0.0 |
| 23/10/2025 |
34.40
|
25,700 | 34.40 | 34.55 | 34.25 | 0 | 1,100 | -0.0 |
| 22/10/2025 |
34.35
|
35,600 | 34.50 | 34.70 | 34.25 | 0 | 400 | -0.0 |
| 21/10/2025 |
34.30
|
34,300 | 34.10 | 34.40 | 34 | 0 | 100 | -0.0 |
| 20/10/2025 |
34.05
|
26,400 | 34.65 | 34.80 | 33.90 | 1,000 | 1,900 | -0.0 |
| 17/10/2025 |
34.50
|
23,900 | 34.65 | 34.65 | 34.25 | 1,000 | 700 | 0.0 |
| 16/10/2025 |
34.45
|
26,600 | 34.35 | 34.45 | 34.20 | 0 | 2,700 | -0.1 |
| 15/10/2025 |
34.35
|
10,300 | 34.70 | 34.70 | 34.35 | 0 | 600 | -0.0 |
| 14/10/2025 |
34.70
|
64,400 | 34.55 | 34.80 | 34.50 | 1,200 | 10,800 | -0.3 |
| 13/10/2025 |
34.70
|
27,700 | 34.50 | 34.80 | 34.35 | 0 | 800 | -0.0 |
| 10/10/2025 |
34.55
|
43,300 | 34.75 | 34.75 | 34.50 | 0 | 600 | -0.0 |
| 09/10/2025 |
34.75
|
9,700 | 34.75 | 34.85 | 34.65 | 0 | 0 | 0 |
| 08/10/2025 |
34.70
|
15,000 | 34.65 | 34.70 | 34.50 | 0 | 700 | -0.0 |
| 07/10/2025 |
34.65
|
25,500 | 34.75 | 34.80 | 34.50 | 1,000 | 4,500 | -0.1 |
| 06/10/2025 |
34.65
|
13,000 | 34.55 | 34.70 | 34.40 | 0 | 1,000 | -0.0 |
| 03/10/2025 |
34.55
|
22,700 | 34.60 | 34.65 | 34.40 | 0 | 1,800 | -0.1 |
| 02/10/2025 |
34.60
|
8,300 | 34.50 | 34.60 | 34.40 | 700 | 1,600 | -0.0 |
| 01/10/2025 |
34.50
|
22,600 | 34.50 | 34.75 | 34.50 | 0 | 1,300 | -0.0 |
| 30/09/2025 |
34.60
|
21,600 | 34.45 | 34.75 | 34.40 | 0 | 4,300 | -0.1 |
| 29/09/2025 |
34.55
|
16,000 | 34.80 | 34.95 | 34.55 | 400 | 800 | -0.0 |
| 26/09/2025 |
34.80
|
15,700 | 34.80 | 34.90 | 34.55 | 0 | 300 | -0.0 |
| 25/09/2025 |
34.80
|
15,800 | 34.90 | 35 | 34.70 | 700 | 500 | 0.0 |
| 24/09/2025 |
34.80
|
37,600 | 34.80 | 34.90 | 34.50 | 0 | 1,700 | -0.1 |
| 23/09/2025 |
34.65
|
33,400 | 34.85 | 34.85 | 34.50 | 0 | 2,500 | -0.1 |
| 22/09/2025 |
34.80
|
25,300 | 34.90 | 35 | 34.70 | 0 | 3,800 | -0.1 |
| 19/09/2025 |
34.90
|
57,400 | 34.95 | 35.15 | 34.85 | 700 | 900 | -0.0 |
| 18/09/2025 |
34.95
|
36,200 | 35 | 35.05 | 34.50 | 0 | 2,100 | -0.1 |
| 17/09/2025 |
35
|
13,800 | 35.20 | 35.20 | 35 | 0 | 2,400 | -0.1 |
| 16/09/2025 |
35.10
|
15,400 | 35.25 | 35.30 | 35.10 | 0 | 100 | -0.0 |
| 15/09/2025 |
35.25
|
22,300 | 35.10 | 35.40 | 35 | 0 | 300 | -0.0 |
| 12/09/2025 |
35.30
|
56,400 | 34.95 | 35.30 | 34.95 | 100 | 9,700 | -0.3 |
| 11/09/2025 |
34.80
|
17,500 | 34.65 | 34.85 | 34.50 | 0 | 4,800 | -0.2 |
| 10/09/2025 |
34.70
|
19,100 | 34.80 | 34.95 | 34.60 | 0 | 2,500 | -0.1 |
| 09/09/2025 |
34.75
|
20,700 | 34.85 | 34.85 | 34.70 | 0 | 400 | -0.0 |
| 08/09/2025 |
34.85
|
20,300 | 34.95 | 34.95 | 34.75 | 0 | 1,800 | -0.1 |
| 05/09/2025 |
34.95
|
37,800 | 34.95 | 35.10 | 34.95 | 300 | 200 | 0.0 |
| 04/09/2025 |
34.95
|
51,500 | 34.90 | 35.15 | 34.80 | 0 | 100 | -0.0 |
| 03/09/2025 |
34.90
|
33,900 | 35 | 35.10 | 34.90 | 1,800 | 1,600 | 0.0 |
| 29/08/2025 |
34.90
|
23,400 | 35 | 35.10 | 34.90 | 0 | 100 | -0.0 |
| 28/08/2025 |
35
|
21,600 | 35.25 | 35.30 | 34.80 | 0 | 100 | 0 |
| 27/08/2025 |
35.05
|
17,600 | 35.20 | 35.20 | 34.80 | 500 | 700 | -0.0 |
| 26/08/2025 |
35.10
|
25,700 | 34.55 | 35.10 | 34.50 | 1,000 | 600 | 0.0 |
| 25/08/2025 |
34.50
|
50,900 | 35.05 | 35.10 | 34 | 1,700 | 12,400 | -0.4 |
| 22/08/2025 |
35.05
|
58,300 | 35.50 | 35.50 | 35 | 600 | 2,800 | -0.1 |
| 21/08/2025 |
35.50
|
47,500 | 35.30 | 35.80 | 35.15 | 3,300 | 3,900 | -0.0 |
| 20/08/2025 |
35.40
|
40,500 | 35.80 | 35.95 | 35.25 | 2,100 | 3,400 | -0.0 |
| 19/08/2025 |
35.80
|
66,300 | 35.75 | 36 | 35.50 | 3,900 | 100 | 0.1 |
| 18/08/2025 |
35.75
|
29,300 | 35.55 | 36.10 | 35.45 | 100 | 2,700 | -0.1 |
| 15/08/2025 |
35.55
|
77,200 | 36 | 36.10 | 35.50 | 6,000 | 1,700 | 0.2 |
| 14/08/2025 |
36.25
|
72,600 | 36.70 | 36.85 | 35.90 | 7,000 | 4,200 | 0.1 |
| 13/08/2025 |
36.70
|
124,900 | 35.60 | 37 | 35.60 | 3,900 | 0 | 0.1 |
| 12/08/2025 |
35.50
|
88,100 | 35.10 | 35.85 | 34.90 | 5,600 | 2,000 | 0.1 |
| 11/08/2025 |
35.05
|
73,800 | 35.20 | 35.20 | 34.90 | 4,300 | 9,400 | -0.2 |
| 08/08/2025 |
34.95
|
57,700 | 34.90 | 35 | 34.50 | 4,000 | 0 | 0.1 |
| 07/08/2025 |
34.90
|
86,300 | 35 | 35.25 | 34.85 | 5,600 | 0 | 0.2 |
| 06/08/2025 |
34.90
|
30,700 | 34.60 | 34.95 | 34.55 | 3,300 | 0 | 0.1 |
| 05/08/2025 |
34.60
|
119,500 | 34.90 | 35.15 | 34.60 | 5,700 | 0 | 0.2 |
| 04/08/2025 |
34.85
|
68,200 | 34.50 | 35 | 34.30 | 14,000 | 300 | 0.5 |
| 01/08/2025 |
34.25
|
50,800 | 34.25 | 34.50 | 34.10 | 0 | 400 | -0.0 |
| 31/07/2025 |
34.25
|
66,500 | 34.50 | 34.50 | 34.15 | 0 | 6,100 | -0.2 |
| 30/07/2025 |
34.20
|
42,900 | 34.10 | 34.40 | 34 | 0 | 6,100 | -0.2 |
| 29/07/2025 |
34
|
86,300 | 34.50 | 34.70 | 34 | 3,100 | 700 | 0.1 |
| 28/07/2025 |
34.55
|
54,300 | 34.60 | 34.60 | 34.40 | 3,100 | 300 | 0.1 |
| 25/07/2025 |
34.60
|
73,300 | 34.60 | 34.60 | 34.40 | 2,500 | 0 | 0.1 |
| 24/07/2025 |
34.60
|
109,600 | 34.60 | 34.65 | 34.30 | 6,000 | 0 | 0.2 |
| 23/07/2025 |
34.60
|
52,700 | 34.10 | 34.70 | 34.10 | 6,000 | 100 | 0.2 |
| 22/07/2025 |
34.30
|
78,100 | 34.35 | 34.50 | 34 | 1,700 | 200 | 0.1 |
| 21/07/2025 |
34.30
|
123,200 | 34.35 | 34.45 | 34.20 | 4,300 | 100 | 0.1 |
| 18/07/2025 |
34.60
|
69,100 | 34.70 | 34.80 | 34.40 | 7,400 | 100 | 0.3 |
| 17/07/2025 |
34.70
|
55,200 | 34.90 | 35 | 34.65 | 1,300 | 100 | 0.0 |
| 16/07/2025 |
34.55
|
43,200 | 34.40 | 35 | 34.30 | 200 | 0 | 0.0 |