| 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) |
-2.40 | -6.56% | 218,632,200 | -39,251,300 | -1,398.7 |
32.70
36.60
32.70
|
|
2 tháng
(2025-10-13) |
-9.80 | -22.27% | 435,402,400 | -67,852,600 | -2,520.5 |
32.70
44
32.70
|
|
3 tháng
(2025-09-15) |
-10.95 | -24.25% | 579,675,200 | -90,245,000 | -3,490.2 |
32.70
45.15
32.70
|
|
6 tháng
(2025-06-16) |
-1.70 | -4.74% | 1,466,431,100 | -101,789,657 | -4,166.4 |
32.70
48.25
32.70
|
|
12 tháng
(2024-12-17) |
0.05 | 0.14% | 2,394,158,900 | -81,130,920 | -3,443.7 |
31.27
48.25
32.70
|
|
24 tháng
(2023-12-25) |
2.98 | 9.53% | 3,820,036,000 | -95,454,953 | -4,141.9 |
30.88
48.25
32.70
|
|
36 tháng
(2022-12-28) |
16.12 | 89.18% | 5,194,784,600 | -90,358,648 | -4,295.3 |
17.33
48.25
32.70
|
|
60 tháng
(2021-01-07) |
17.93 | 110.24% | 7,229,012,100 | -103,852,503 | -5,393.6 |
12.61
48.25
32.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
32.70
|
9,046,300 | 34.35 | 34.35 | 32.70 | 1,068,000 | 866,900 | 6.4 |
| 11/12/2025 |
34.20
|
5,108,500 | 34.50 | 34.65 | 33.85 | 520,100 | 476,800 | 1.5 |
| 10/12/2025 |
34.30
|
4,961,600 | 34.50 | 34.80 | 34.10 | 450,400 | 278,500 | 5.9 |
| 09/12/2025 |
34.10
|
12,917,900 | 33.65 | 34.80 | 33.40 | 873,600 | 500,900 | 12.6 |
| 08/12/2025 |
33.85
|
6,586,900 | 34.50 | 34.50 | 33.70 | 1,221,800 | 957,500 | 9.1 |
| 05/12/2025 |
34.45
|
6,976,800 | 35.10 | 35.10 | 34.40 | 300,300 | 823,300 | -18.2 |
| 04/12/2025 |
35.05
|
11,768,600 | 34.80 | 35.10 | 34.60 | 755,900 | 588,000 | 5.9 |
| 03/12/2025 |
34.65
|
7,144,900 | 34.20 | 34.75 | 33.90 | 150,200 | 677,500 | -18.1 |
| 02/12/2025 |
34
|
11,385,700 | 33.40 | 34.20 | 33.30 | 1,539,800 | 2,960,100 | -48.1 |
| 01/12/2025 |
33.40
|
6,093,400 | 34 | 34.05 | 33.40 | 630,300 | 1,040,600 | -13.8 |
| 28/11/2025 |
33.75
|
6,042,600 | 34.15 | 34.35 | 33.75 | 411,300 | 1,137,700 | -24.7 |
| 27/11/2025 |
33.85
|
7,496,900 | 34.50 | 34.60 | 33.70 | 286,800 | 2,103,600 | -62.0 |
| 26/11/2025 |
34.40
|
10,554,600 | 33.60 | 34.80 | 33.50 | 1,687,400 | 2,379,100 | -23.9 |
| 25/11/2025 |
33.30
|
16,555,400 | 34.15 | 34.40 | 33.30 | 1,413,500 | 3,147,100 | -58.5 |
| 24/11/2025 |
34.20
|
7,194,100 | 34.35 | 34.85 | 34.10 | 133,300 | 1,748,100 | -55.5 |
| 21/11/2025 |
34.35
|
11,863,300 | 35 | 35 | 34.30 | 347,800 | 1,415,700 | -36.8 |
| 20/11/2025 |
35.05
|
16,611,000 | 35.80 | 35.95 | 34.85 | 243,400 | 5,127,900 | -172.5 |
| 19/11/2025 |
35.80
|
9,146,500 | 36.40 | 36.45 | 35.65 | 226,300 | 1,704,600 | -53.3 |
| 18/11/2025 |
36.40
|
11,135,300 | 36.40 | 36.75 | 36.15 | 771,200 | 4,380,900 | -131.5 |
| 17/11/2025 |
36.20
|
8,682,100 | 36 | 36.45 | 35.70 | 2,600 | 3,281,400 | -117.8 |
| 14/11/2025 |
35.75
|
13,911,600 | 36.10 | 36.45 | 35.60 | 59,200 | 5,000,200 | -177.5 |
| 13/11/2025 |
36.15
|
12,490,100 | 36.75 | 36.90 | 36.05 | 146,100 | 6,298,500 | -223.9 |
| 12/11/2025 |
36.60
|
14,004,400 | 36.80 | 37.15 | 36.35 | 230,600 | 5,625,200 | -197.5 |
| 11/11/2025 |
36.70
|
5,061,300 | 36 | 36.80 | 35.95 | 174,500 | 427,100 | -9.3 |
| 10/11/2025 |
35.80
|
7,684,400 | 36 | 36.95 | 35.55 | 628,900 | 1,061,300 | -15.8 |
| 07/11/2025 |
36
|
7,826,000 | 36.80 | 37.05 | 35.60 | 658,400 | 1,041,500 | -14.2 |
| 06/11/2025 |
36.80
|
6,454,000 | 37.50 | 37.65 | 36.75 | 288,200 | 1,454,600 | -43.3 |
| 05/11/2025 |
37.35
|
8,185,000 | 38.45 | 38.50 | 37.30 | 184,400 | 928,100 | -28.3 |
| 04/11/2025 |
38.50
|
17,168,700 | 35.70 | 38.50 | 35.70 | 1,454,400 | 153,700 | 47.6 |
| 03/11/2025 |
36
|
8,664,200 | 37.25 | 37.55 | 36 | 77,600 | 405,700 | -12.3 |
| 31/10/2025 |
37.10
|
10,403,100 | 37.10 | 37.75 | 37 | 1,171,400 | 1,078,100 | 3.3 |
| 30/10/2025 |
37.10
|
6,626,500 | 37.95 | 37.95 | 37 | 77,500 | 847,300 | -29.0 |
| 29/10/2025 |
37.85
|
6,252,800 | 38.40 | 38.45 | 37.70 | 15,400 | 1,089,600 | -41.0 |
| 28/10/2025 |
38.20
|
7,912,900 | 37.65 | 38.20 | 37.25 | 50,700 | 480,900 | -16.3 |
| 27/10/2025 |
37.40
|
9,062,700 | 38.10 | 38.40 | 36.95 | 240,900 | 2,529,700 | -86.1 |
| 24/10/2025 |
37.40
|
15,326,100 | 36.90 | 37.75 | 36.50 | 2,153,800 | 7,536,500 | -199.3 |
| 23/10/2025 |
36.80
|
6,769,300 | 37.90 | 38.15 | 36.80 | 112,900 | 2,082,900 | -74.4 |
| 22/10/2025 |
37.50
|
10,763,900 | 38.30 | 38.35 | 36.50 | 1,074,500 | 5,086,500 | -149.8 |
| 21/10/2025 |
37.70
|
16,461,400 | 38.95 | 39.50 | 37.05 | 2,179,700 | 2,985,500 | -30.3 |
| 20/10/2025 |
39.05
|
13,008,000 | 41.80 | 42.50 | 39.05 | 463,700 | 3,838,800 | -141.6 |
| 17/10/2025 |
41.95
|
12,190,700 | 42.90 | 43.60 | 41.90 | 289,900 | 4,188,100 | -166.2 |
| 16/10/2025 |
42.65
|
8,962,500 | 43.10 | 43.75 | 42.55 | 26,000 | 2,396,400 | -101.8 |
| 15/10/2025 |
42.75
|
7,898,600 | 43.30 | 43.50 | 42.55 | 251,400 | 468,600 | -9.3 |
| 14/10/2025 |
43
|
16,096,800 | 44.50 | 45.15 | 42.50 | 669,100 | 1,247,200 | -25.5 |
| 13/10/2025 |
44
|
7,991,300 | 43.15 | 44.30 | 42.90 | 1,084,700 | 601,200 | 21.1 |
| 10/10/2025 |
43.55
|
13,129,800 | 43 | 44.90 | 43 | 518,200 | 3,477,600 | -130.2 |
| 09/10/2025 |
43
|
7,848,000 | 43.90 | 44.15 | 42.80 | 0 | 0 | 0 |
| 08/10/2025 |
43.80
|
12,475,700 | 44.40 | 44.80 | 43.10 | 1,129,600 | 3,642,500 | -109.5 |
| 07/10/2025 |
43.55
|
9,003,800 | 44.70 | 44.70 | 43.50 | 877,900 | 2,750,700 | -82.3 |
| 06/10/2025 |
44.50
|
10,258,700 | 42.10 | 44.50 | 42.10 | 597,500 | 194,900 | 17.6 |
| 03/10/2025 |
41.60
|
5,979,900 | 42.10 | 42.35 | 41.20 | 459,800 | 1,524,400 | -44.4 |
| 02/10/2025 |
42.10
|
5,075,900 | 43.20 | 43.25 | 42.10 | 253,500 | 963,200 | -30.3 |
| 01/10/2025 |
42.85
|
5,220,400 | 43.45 | 43.80 | 42.85 | 70,900 | 902,900 | -35.9 |
| 30/09/2025 |
43.45
|
7,692,800 | 43.40 | 43.90 | 42.55 | 499,400 | 2,053,900 | -67.6 |
| 29/09/2025 |
43.50
|
4,641,100 | 43 | 43.50 | 42.50 | 328,900 | 1,154,300 | -35.5 |
| 26/09/2025 |
43
|
6,121,300 | 43.85 | 43.85 | 42.70 | 149,800 | 1,680,000 | -66.2 |
| 25/09/2025 |
43.95
|
5,293,700 | 43.80 | 43.95 | 43.30 | 212,200 | 1,764,200 | -67.5 |
| 24/09/2025 |
43.65
|
8,220,500 | 42 | 43.65 | 41.65 | 259,800 | 2,733,200 | -104.7 |
| 23/09/2025 |
41.90
|
3,681,000 | 41.75 | 42.45 | 41.75 | 462,600 | 351,400 | 4.7 |
| 22/09/2025 |
41.50
|
7,912,400 | 42.90 | 43.10 | 41.30 | 670,500 | 1,751,100 | -46.4 |
| 19/09/2025 |
42.60
|
5,242,000 | 43.45 | 43.60 | 42.60 | 429,900 | 2,198,200 | -75.8 |
| 18/09/2025 |
43.25
|
5,752,600 | 43.40 | 43.60 | 42.80 | 547,300 | 911,800 | -15.7 |
| 17/09/2025 |
43.20
|
6,936,700 | 44 | 44.35 | 43.15 | 218,800 | 1,257,800 | -45.6 |
| 16/09/2025 |
44.10
|
7,702,700 | 45.80 | 45.85 | 44.10 | 216,400 | 1,034,100 | -36.8 |
| 15/09/2025 |
45.15
|
6,083,800 | 44.80 | 45.35 | 44.60 | 239,000 | 188,200 | 2.3 |
| 12/09/2025 |
44.30
|
5,735,400 | 44.55 | 44.90 | 44.20 | 182,500 | 702,000 | -23.1 |
| 11/09/2025 |
44.50
|
11,463,200 | 43.80 | 44.50 | 42.10 | 819,900 | 1,628,600 | -35.3 |
| 10/09/2025 |
43.90
|
6,953,000 | 44.90 | 45.05 | 43.90 | 160,500 | 1,906,100 | -77.2 |
| 09/09/2025 |
44.90
|
10,043,800 | 43.50 | 44.90 | 43.05 | 532,200 | 736,800 | -9.1 |
| 08/09/2025 |
43.05
|
21,510,500 | 45.35 | 46 | 43.05 | 1,499,900 | 2,567,600 | -47.4 |
| 05/09/2025 |
46
|
18,277,300 | 48.70 | 48.90 | 46 | 584,100 | 2,442,200 | -90.0 |
| 04/09/2025 |
48.20
|
10,813,200 | 47.90 | 48.60 | 47.45 | 974,100 | 814,000 | 7.5 |
| 03/09/2025 |
47.80
|
10,133,300 | 48.35 | 48.80 | 47.35 | 141,200 | 575,100 | -20.7 |
| 29/08/2025 |
48.25
|
24,105,500 | 46.85 | 49.45 | 46.80 | 2,662,000 | 605,900 | 98.8 |
| 28/08/2025 |
46.25
|
12,805,500 | 44.80 | 46.45 | 44.60 | 1,067,600 | 131,600 | 0 |
| 27/08/2025 |
44.70
|
10,697,600 | 45.15 | 45.80 | 44.70 | 548,100 | 1,075,100 | -23.9 |
| 26/08/2025 |
44.90
|
7,889,600 | 42.55 | 44.95 | 42.55 | 26,200 | 876,800 | -37.0 |
| 25/08/2025 |
42.80
|
9,748,200 | 44 | 44.80 | 42.05 | 177,800 | 282,300 | -4.6 |
| 22/08/2025 |
43.30
|
15,151,100 | 45.30 | 45.70 | 43 | 272,900 | 1,343,900 | -48.5 |
| 21/08/2025 |
46
|
22,510,800 | 46.30 | 48.50 | 45.90 | 1,517,100 | 560,100 | 44.3 |
| 20/08/2025 |
46.20
|
15,818,600 | 45.75 | 46.20 | 43 | 1,939,300 | 664,000 | 56.7 |
| 19/08/2025 |
45.90
|
21,205,600 | 44.55 | 47 | 44.10 | 2,294,300 | 1,136,700 | 53.2 |
| 18/08/2025 |
44.50
|
13,894,000 | 45.10 | 45.50 | 44.20 | 1,019,400 | 2,299,300 | -57.2 |
| 15/08/2025 |
45.30
|
18,388,600 | 46.85 | 47.20 | 44.60 | 264,200 | 1,271,700 | -46.6 |
| 14/08/2025 |
46.60
|
14,104,700 | 47.40 | 48.25 | 46.50 | 63,900 | 375,000 | -14.7 |
| 13/08/2025 |
47
|
19,398,200 | 46 | 47.10 | 45 | 887,600 | 439,300 | 20.6 |
| 12/08/2025 |
45.50
|
11,938,000 | 46.45 | 46.45 | 45.10 | 171,400 | 148,700 | 1.0 |
| 11/08/2025 |
45.90
|
14,535,900 | 45.60 | 46.60 | 45.10 | 896,400 | 908,100 | -0.3 |
| 08/08/2025 |
45.50
|
18,410,600 | 47.05 | 48.10 | 45 | 370,700 | 1,859,000 | -68.7 |
| 07/08/2025 |
46.50
|
13,872,900 | 47.15 | 47.50 | 45.95 | 278,500 | 1,148,500 | -40.3 |
| 06/08/2025 |
46.60
|
11,614,400 | 46.80 | 46.90 | 45.65 | 65,800 | 1,563,500 | -69.7 |
| 05/08/2025 |
45.80
|
33,419,400 | 45.30 | 47.75 | 42 | 1,794,700 | 1,165,900 | 28.7 |
| 04/08/2025 |
44.65
|
14,472,900 | 44.05 | 44.95 | 43.80 | 20,100 | 2,165,700 | -95.1 |
| 01/08/2025 |
44.45
|
27,828,700 | 43.20 | 46.05 | 42.55 | 1,088,900 | 2,437,200 | -60.0 |
| 31/07/2025 |
43.05
|
15,337,800 | 42 | 43.15 | 40.90 | 1,071,400 | 141,700 | 38.4 |
| 30/07/2025 |
41.90
|
17,293,900 | 41.95 | 42.55 | 41 | 1,288,300 | 3,383,700 | -87.8 |
| 29/07/2025 |
41.85
|
29,340,300 | 45.80 | 45.80 | 41.85 | 817,400 | 883,500 | -3.4 |
| 28/07/2025 |
44.95
|
19,913,900 | 44.30 | 46 | 43.70 | 1,230,200 | 1,451,500 | -9.6 |
| 25/07/2025 |
43.05
|
26,119,600 | 41.55 | 43.15 | 41.50 | 1,934,400 | 1,458,200 | 20.5 |
| 24/07/2025 |
41.50
|
9,856,700 | 41.75 | 41.90 | 40.95 | 187,600 | 429,800 | -10.0 |