| 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) |
0.30 | 1.16% | 119,900 | 8,100 | 0.2 |
25.65
26.10
26.10
|
|
2 tháng
(2025-10-06) |
0.40 | 1.56% | 314,300 | 10,100 | 0.3 |
25.10
26.10
26.10
|
|
3 tháng
(2025-09-05) |
0.60 | 2.35% | 510,800 | 7,400 | 0.2 |
25.10
26.10
26.10
|
|
6 tháng
(2025-06-09) |
1.15 | 4.61% | 1,450,200 | 9,000 | 0.2 |
24.55
26.20
26.10
|
|
12 tháng
(2024-12-09) |
0.50 | 1.97% | 3,216,900 | 19,176 | 0.5 |
23.95
27.77
26.10
|
|
24 tháng
(2023-12-15) |
5.74 | 28.22% | 6,679,400 | 438,976 | 11.0 |
20.27
27.77
26.10
|
|
36 tháng
(2022-12-20) |
2.05 | 8.54% | 10,918,700 | 27,703,268 | 808.8 |
18.59
27.77
26.10
|
|
60 tháng
(2020-12-30) |
14.93 | 133.56% | 31,072,180 | 27,712,641 | 807.7 |
10.70
27.77
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
26.20
|
13,100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 04/12/2025 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 03/12/2025 |
26.10
|
9,500 | 25.90 | 26.10 | 25.90 | 0 | 0 | 0 |
| 02/12/2025 |
25.80
|
1,800 | 25.85 | 26.20 | 25.80 | 0 | 0 | 0 |
| 01/12/2025 |
25.80
|
2,500 | 26.25 | 26.25 | 25.80 | 0 | 0 | 0 |
| 28/11/2025 |
25.80
|
7,200 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 27/11/2025 |
25.80
|
2,500 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 26/11/2025 |
25.80
|
2,800 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 25/11/2025 |
25.80
|
11,200 | 25.80 | 25.85 | 25.80 | 0 | 0 | 0 |
| 24/11/2025 |
25.80
|
3,200 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 21/11/2025 |
25.80
|
12,100 | 25.90 | 25.90 | 25.80 | 0 | 100 | -0.0 |
| 20/11/2025 |
25.90
|
7,500 | 25.90 | 26.10 | 25.85 | 0 | 100 | -0.0 |
| 19/11/2025 |
25.80
|
4,500 | 25.85 | 26.10 | 25.80 | 0 | 0 | 0 |
| 18/11/2025 |
26
|
16,800 | 26 | 26.10 | 25.90 | 0 | 100 | -0.0 |
| 17/11/2025 |
26
|
2,200 | 26.10 | 26.50 | 25.70 | 0 | 0 | 0 |
| 14/11/2025 |
25.70
|
1,300 | 26.10 | 26.10 | 25.65 | 0 | 0 | 0 |
| 13/11/2025 |
25.65
|
5,400 | 25.65 | 26.10 | 25.65 | 0 | 0 | 0 |
| 12/11/2025 |
25.80
|
300 | 25.80 | 25.80 | 25.80 | 300 | 0 | 0.0 |
| 11/11/2025 |
25.80
|
1,500 | 25.60 | 25.95 | 25.60 | 0 | 0 | 0 |
| 10/11/2025 |
25.65
|
6,100 | 25.55 | 26 | 25.45 | 300 | 0 | 0.0 |
| 07/11/2025 |
25.85
|
2,000 | 25.70 | 25.85 | 25.65 | 0 | 0 | 0 |
| 06/11/2025 |
25.65
|
3,800 | 25.60 | 25.65 | 25.60 | 0 | 0 | 0 |
| 05/11/2025 |
25.85
|
3,200 | 26.10 | 26.10 | 25.85 | 0 | 0 | 0 |
| 04/11/2025 |
25.80
|
12,500 | 25.70 | 25.95 | 25.70 | 7,900 | 100 | 0.2 |
| 03/11/2025 |
25.75
|
3,900 | 25.80 | 25.80 | 25.50 | 100 | 0 | 0.0 |
| 31/10/2025 |
25.90
|
6,400 | 25.55 | 25.95 | 25.55 | 0 | 0 | 0 |
| 30/10/2025 |
25.80
|
8,000 | 25.40 | 25.90 | 25.40 | 0 | 0 | 0 |
| 29/10/2025 |
25.55
|
6,400 | 25.45 | 26 | 25.45 | 1,500 | 0 | 0.0 |
| 28/10/2025 |
25.60
|
18,800 | 25.50 | 25.60 | 25.40 | 0 | 0 | 0 |
| 27/10/2025 |
25.50
|
3,700 | 25.50 | 25.50 | 25.50 | 100 | 0 | 0.0 |
| 24/10/2025 |
25.60
|
4,900 | 25.60 | 25.60 | 25.55 | 0 | 0 | 0 |
| 23/10/2025 |
25.85
|
13,900 | 25.50 | 26.20 | 25.50 | 0 | 0 | 0 |
| 22/10/2025 |
25.30
|
29,300 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 21/10/2025 |
25.30
|
20,000 | 25.20 | 25.40 | 24 | 0 | 0 | 0 |
| 20/10/2025 |
25.10
|
3,300 | 25.40 | 25.65 | 25.10 | 0 | 0 | 0 |
| 17/10/2025 |
25.40
|
6,600 | 25.40 | 25.45 | 25.35 | 0 | 600 | -0.0 |
| 16/10/2025 |
25.40
|
9,100 | 25.40 | 25.40 | 25.10 | 0 | 0 | 0 |
| 15/10/2025 |
25.40
|
2,700 | 25.50 | 25.60 | 25.40 | 0 | 0 | 0 |
| 14/10/2025 |
25.50
|
5,800 | 25.55 | 25.55 | 25.50 | 0 | 0 | 0 |
| 13/10/2025 |
25.55
|
9,400 | 25.55 | 25.55 | 25.50 | 400 | 0 | 0.0 |
| 10/10/2025 |
25.55
|
10,500 | 25.50 | 25.55 | 25.50 | 200 | 0 | 0.0 |
| 09/10/2025 |
25.55
|
16,400 | 25.55 | 25.55 | 25.50 | 0 | 0 | 0 |
| 08/10/2025 |
25.55
|
5,600 | 25.30 | 25.55 | 25.30 | 400 | 0 | 0.0 |
| 07/10/2025 |
25.55
|
9,600 | 25.55 | 25.60 | 25.55 | 0 | 100 | -0.0 |
| 06/10/2025 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 03/10/2025 |
25.80
|
200 | 25.45 | 25.80 | 25.45 | 0 | 0 | 0 |
| 02/10/2025 |
25.45
|
8,200 | 25.50 | 25.50 | 25.40 | 300 | 0 | 0.0 |
| 01/10/2025 |
25.50
|
2,200 | 25.30 | 25.55 | 25.30 | 900 | 0 | 0.0 |
| 30/09/2025 |
25.40
|
600 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
| 29/09/2025 |
25.50
|
61,800 | 25.40 | 25.55 | 25.40 | 400 | 0 | 0.0 |
| 26/09/2025 |
25.75
|
25,400 | 25.75 | 25.95 | 25.75 | 0 | 3,700 | -0.1 |
| 25/09/2025 |
25.75
|
4,700 | 25.55 | 25.75 | 25.55 | 0 | 0 | 0 |
| 24/09/2025 |
25.55
|
5,000 | 25.45 | 26 | 25.40 | 0 | 100 | -0.0 |
| 23/09/2025 |
25.45
|
5,500 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
| 22/09/2025 |
25.50
|
2,400 | 26 | 26 | 25.45 | 100 | 0 | 0.0 |
| 19/09/2025 |
25.45
|
4,000 | 26 | 26 | 25.45 | 0 | 0 | 0 |
| 18/09/2025 |
25.45
|
8,600 | 25.40 | 25.50 | 25.40 | 0 | 0 | 0 |
| 17/09/2025 |
25.40
|
3,300 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 16/09/2025 |
25.40
|
4,900 | 25.50 | 25.50 | 25.30 | 100 | 0 | 0.0 |
| 15/09/2025 |
25.50
|
21,100 | 25.40 | 25.50 | 25.20 | 0 | 0 | 0 |
| 12/09/2025 |
25.50
|
2,500 | 25.50 | 25.50 | 25.40 | 0 | 800 | -0.0 |
| 11/09/2025 |
25.50
|
1,100 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
| 10/09/2025 |
25.50
|
1,700 | 25.50 | 25.50 | 25.50 | 500 | 0 | 0.0 |
| 09/09/2025 |
25.50
|
8,100 | 25.50 | 25.55 | 25.50 | 0 | 0 | 0 |
| 08/09/2025 |
25.50
|
13,800 | 25.50 | 25.50 | 25.40 | 100 | 0 | 0.0 |
| 05/09/2025 |
25.50
|
11,400 | 25.50 | 25.50 | 25.50 | 0 | 500 | -0.0 |
| 04/09/2025 |
25.50
|
68,100 | 25.50 | 25.55 | 25.50 | 0 | 0 | 0 |
| 03/09/2025 |
25.50
|
9,900 | 25.50 | 25.60 | 25.50 | 100 | 900 | -0.0 |
| 29/08/2025 |
25.50
|
10,000 | 25.55 | 25.55 | 25.50 | 0 | 0 | 0 |
| 28/08/2025 |
25.50
|
67,100 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 |
| 27/08/2025 |
25.70
|
17,900 | 25.45 | 25.70 | 25.45 | 0 | 7,700 | -0.2 |
| 26/08/2025 |
25.50
|
7,100 | 25.80 | 25.80 | 25.15 | 0 | 0 | 0 |
| 25/08/2025 |
25.60
|
17,200 | 25.50 | 25.70 | 25.15 | 1,300 | 0 | 0.0 |
| 22/08/2025 |
25.60
|
11,400 | 25.60 | 25.60 | 24.50 | 2,600 | 200 | 0.1 |
| 21/08/2025 |
25.55
|
7,700 | 25.55 | 25.65 | 25.55 | 500 | 0 | 0.0 |
| 20/08/2025 |
25.55
|
6,600 | 25.05 | 25.60 | 25 | 0 | 0 | 0 |
| 19/08/2025 |
25.60
|
16,500 | 25.75 | 25.75 | 25.55 | 0 | 0 | 0 |
| 18/08/2025 |
25.60
|
12,500 | 25.65 | 25.65 | 25.60 | 300 | 0 | 0.0 |
| 15/08/2025 |
25.60
|
18,400 | 25.85 | 25.85 | 25.60 | 3,400 | 0 | 0.1 |
| 14/08/2025 |
25.85
|
3,600 | 25.65 | 26.10 | 25.65 | 800 | 0 | 0.0 |
| 13/08/2025 |
25.65
|
10,500 | 25.60 | 25.70 | 25.60 | 3,000 | 0 | 0.1 |
| 12/08/2025 |
25.60
|
22,300 | 25.65 | 25.70 | 25.60 | 100 | 6,500 | -0.2 |
| 11/08/2025 |
25.70
|
11,900 | 25.70 | 25.75 | 25.60 | 500 | 700 | -0.0 |
| 08/08/2025 |
25.65
|
1,200 | 25.70 | 26.05 | 25.65 | 0 | 0 | 0 |
| 07/08/2025 |
25.70
|
55,600 | 25.65 | 25.75 | 25.50 | 200 | 0 | 0.0 |
| 06/08/2025 |
25.65
|
8,100 | 25.65 | 25.65 | 25.60 | 500 | 0 | 0.0 |
| 05/08/2025 |
25.65
|
11,800 | 25.70 | 25.75 | 25.65 | 0 | 0 | 0 |
| 04/08/2025 |
25.70
|
27,500 | 25.70 | 25.75 | 25.60 | 0 | 0 | 0 |
| 01/08/2025 |
25.65
|
12,300 | 25.60 | 25.85 | 25.60 | 0 | 0 | 0 |
| 31/07/2025 |
25.60
|
4,000 | 25.60 | 25.65 | 25.50 | 0 | 0 | 0 |
| 30/07/2025 |
25.65
|
11,400 | 25.70 | 25.75 | 25.65 | 0 | 0 | 0 |
| 29/07/2025 |
25.65
|
20,100 | 25.75 | 25.75 | 25.65 | 2,300 | 0 | 0.1 |
| 28/07/2025 |
25.70
|
22,100 | 25.85 | 25.85 | 25.60 | 0 | 1,600 | -0.0 |
| 25/07/2025 |
25.75
|
23,800 | 25.55 | 25.90 | 25.55 | 100 | 0 | 0.0 |
| 24/07/2025 |
25.55
|
16,100 | 25.55 | 26 | 25.55 | 1,500 | 0 | 0.0 |
| 23/07/2025 |
25.55
|
23,200 | 25.65 | 25.65 | 25.50 | 2,000 | 0 | 0.1 |
| 22/07/2025 |
25.65
|
25,800 | 26 | 26 | 25.60 | 500 | 500 | 0 |
| 21/07/2025 |
25.65
|
7,500 | 25.65 | 25.70 | 25.60 | 200 | 0 | 0.0 |
| 18/07/2025 |
25.65
|
10,900 | 25.85 | 25.85 | 25.60 | 400 | 0 | 0.0 |
| 17/07/2025 |
25.85
|
28,100 | 26.60 | 26.60 | 25.80 | 400 | 0 | 0.0 |
| 16/07/2025 |
26.20
|
27,800 | 26.15 | 26.35 | 26.15 | 1,000 | 0 | 0.0 |