| 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) |
1.30 | 2.06% | 3,082,100 | -252,700 | -16.0 |
62.10
65
64.50
|
|
2 tháng
(2025-10-06) |
0.60 | 0.94% | 9,175,900 | -985,200 | -63.4 |
62.10
66.90
64.50
|
|
3 tháng
(2025-09-05) |
1.30 | 2.06% | 14,025,700 | -1,237,600 | -79.0 |
61.90
67
64.50
|
|
6 tháng
(2025-06-09) |
4.24 | 7.03% | 39,292,400 | -1,515,540 | -82.9 |
59.70
70
64.50
|
|
12 tháng
(2024-12-09) |
13.50 | 26.47% | 93,158,557 | 286,347 | 36.2 |
44.40
70
64.50
|
|
24 tháng
(2023-12-15) |
38.59 | 148.93% | 164,924,571 | -1,301,532 | -63.4 |
25.84
70
64.50
|
|
36 tháng
(2022-12-20) |
42.76 | 196.70% | 173,929,756 | -1,191,599 | -59.5 |
20.92
70
64.50
|
|
60 tháng
(2020-12-30) |
44.78 | 227.11% | 229,576,482 | -2,632,614 | -148.7 |
17.67
70
64.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
64.30
|
132,200 | 64.50 | 65.50 | 64.30 | 9,300 | 700 | 0 |
| 04/12/2025 |
64.50
|
185,100 | 65 | 65.70 | 63.90 | 16,200 | 4,300 | 0.8 |
| 03/12/2025 |
64.50
|
106,300 | 64.40 | 64.50 | 63.90 | 12,900 | 2,200 | 0.7 |
| 02/12/2025 |
64.20
|
128,700 | 64.80 | 65.20 | 64 | 12,100 | 1,200 | 0.7 |
| 01/12/2025 |
64.50
|
210,500 | 64 | 67 | 63.90 | 0 | 32,400 | -2.1 |
| 28/11/2025 |
64
|
87,700 | 63.50 | 64.20 | 63.40 | 0 | 3,400 | -0.2 |
| 27/11/2025 |
63.50
|
39,600 | 63 | 63.70 | 63 | 1,000 | 1,900 | -0.1 |
| 26/11/2025 |
63.10
|
106,400 | 63 | 63.80 | 62.60 | 0 | 12,400 | -0.8 |
| 25/11/2025 |
62.60
|
128,200 | 63.60 | 63.60 | 62.30 | 0 | 13,900 | -0.9 |
| 24/11/2025 |
63.60
|
147,400 | 64.10 | 64.20 | 63.50 | 2,700 | 7,500 | -0.3 |
| 21/11/2025 |
64
|
117,900 | 65 | 65 | 63.80 | 0 | 18,400 | -1.2 |
| 20/11/2025 |
65
|
406,000 | 64.40 | 66.80 | 64.20 | 14,600 | 14,000 | 0.0 |
| 19/11/2025 |
64
|
237,200 | 63.20 | 64.60 | 63.20 | 44,400 | 111,800 | -4.3 |
| 18/11/2025 |
63.20
|
127,700 | 63.60 | 63.80 | 63.10 | 15,500 | 54,000 | -2.4 |
| 17/11/2025 |
63.50
|
74,800 | 63.80 | 64.50 | 63.30 | 2,500 | 3,600 | -0.1 |
| 14/11/2025 |
63.80
|
93,000 | 63.50 | 64.30 | 63.30 | 3,000 | 0 | 0.2 |
| 13/11/2025 |
63.50
|
100,500 | 63.20 | 64 | 63.10 | 12,300 | 9,000 | 0.2 |
| 12/11/2025 |
62.70
|
49,300 | 62.10 | 63.20 | 62.10 | 700 | 12,400 | -0.7 |
| 11/11/2025 |
62.10
|
172,000 | 62.20 | 62.50 | 62 | 0 | 32,600 | -2.0 |
| 10/11/2025 |
62.20
|
78,500 | 63.40 | 63.40 | 62.20 | 100 | 14,000 | -0.9 |
| 07/11/2025 |
63
|
76,500 | 64.50 | 64.50 | 63 | 0 | 10,800 | -0.7 |
| 06/11/2025 |
64.50
|
156,600 | 64 | 64.80 | 63 | 18,600 | 13,500 | 0.3 |
| 05/11/2025 |
63
|
95,600 | 63.30 | 63.80 | 63 | 0 | 7,900 | -0.5 |
| 04/11/2025 |
63.20
|
341,700 | 63 | 64 | 61.20 | 34,900 | 51,100 | -1.0 |
| 03/11/2025 |
63
|
398,000 | 64.10 | 64.90 | 63 | 800 | 112,600 | -7.1 |
| 31/10/2025 |
64
|
230,900 | 65.40 | 65.50 | 64 | 800 | 93,600 | -6.0 |
| 30/10/2025 |
64.80
|
437,800 | 65.40 | 67.40 | 64.60 | 3,900 | 255,000 | -16.5 |
| 29/10/2025 |
64.90
|
332,900 | 65.90 | 66.10 | 64.80 | 40,000 | 113,600 | -4.8 |
| 28/10/2025 |
65.90
|
219,700 | 64.50 | 65.90 | 63.10 | 29,600 | 39,700 | -0.7 |
| 27/10/2025 |
64.50
|
231,200 | 66 | 66.90 | 64.50 | 8,500 | 24,700 | -1.0 |
| 24/10/2025 |
66
|
318,300 | 67.50 | 67.50 | 66 | 141,900 | 8,200 | 8.9 |
| 23/10/2025 |
66.90
|
378,700 | 67 | 67.80 | 66.70 | 170,600 | 16,100 | 10.4 |
| 22/10/2025 |
66.10
|
573,600 | 67.10 | 68.50 | 64.10 | 41,000 | 179,200 | -9.1 |
| 21/10/2025 |
65.40
|
357,600 | 63.20 | 66.30 | 63.20 | 38,100 | 20,000 | 1.2 |
| 20/10/2025 |
63.20
|
224,000 | 66.60 | 67.50 | 63.10 | 16,800 | 44,900 | -1.9 |
| 17/10/2025 |
66.60
|
911,600 | 66 | 68.20 | 65.10 | 40,600 | 195,800 | -10.4 |
| 16/10/2025 |
65.10
|
386,700 | 63.60 | 65.40 | 63.60 | 54,800 | 130,500 | -4.9 |
| 15/10/2025 |
63
|
228,500 | 63.30 | 63.90 | 62.20 | 4,400 | 109,300 | -6.6 |
| 14/10/2025 |
63
|
297,600 | 63 | 64.50 | 62.60 | 140,200 | 111,400 | 1.9 |
| 13/10/2025 |
63
|
125,500 | 63 | 63.50 | 62.50 | 0 | 4,000 | -0.3 |
| 10/10/2025 |
63.60
|
100,400 | 63.90 | 64.50 | 63.50 | 8,200 | 6,100 | 0.1 |
| 09/10/2025 |
63.90
|
162,300 | 62.70 | 64 | 62.70 | 0 | 0 | 0 |
| 08/10/2025 |
62.60
|
41,200 | 62.90 | 63.50 | 62.60 | 3,800 | 1,900 | 0.1 |
| 07/10/2025 |
63
|
45,500 | 63.80 | 63.80 | 62.80 | 700 | 6,700 | -0.4 |
| 06/10/2025 |
63.90
|
91,800 | 62.20 | 64 | 62.20 | 7,900 | 11,800 | -0.2 |
| 03/10/2025 |
62.20
|
73,100 | 63.20 | 63.20 | 62 | 1,000 | 11,900 | -0.7 |
| 02/10/2025 |
63.20
|
246,600 | 61 | 64.10 | 59.90 | 179,900 | 19,700 | 10.1 |
| 01/10/2025 |
62.60
|
32,700 | 62.20 | 63.30 | 62.20 | 1,000 | 0 | 0.1 |
| 30/09/2025 |
62.20
|
127,800 | 62.70 | 62.70 | 61.70 | 6,700 | 5,000 | 0.1 |
| 29/09/2025 |
62
|
161,600 | 61.50 | 62.20 | 61 | 4,100 | 17,900 | -0.9 |
| 26/09/2025 |
62.20
|
113,200 | 61.90 | 62.80 | 61.90 | 4,800 | 2,900 | 0.1 |
| 25/09/2025 |
61.90
|
245,900 | 62.30 | 63 | 61.80 | 17,900 | 162,300 | -8.9 |
| 24/09/2025 |
62.20
|
372,800 | 62.50 | 62.90 | 61.10 | 10,700 | 160,100 | -9.2 |
| 23/09/2025 |
62.80
|
309,500 | 64.70 | 64.70 | 62.80 | 22,000 | 164,700 | -9.0 |
| 22/09/2025 |
64.40
|
349,000 | 65.50 | 65.50 | 63.90 | 35,300 | 7,300 | 1.8 |
| 19/09/2025 |
65.30
|
194,200 | 65.30 | 65.50 | 65 | 48,600 | 4,200 | 2.9 |
| 18/09/2025 |
65.20
|
134,500 | 66 | 66 | 64.70 | 12,200 | 400 | 0.8 |
| 17/09/2025 |
65.40
|
116,900 | 66.20 | 66.80 | 65.20 | 5,800 | 2,600 | 0.2 |
| 16/09/2025 |
66.10
|
258,800 | 67.30 | 67.70 | 65.90 | 3,300 | 53,300 | -3.3 |
| 15/09/2025 |
67
|
854,000 | 65.30 | 67.70 | 65 | 61,100 | 62,700 | -0.1 |
| 12/09/2025 |
65
|
547,400 | 62.90 | 65.30 | 62.80 | 17,600 | 10,600 | 0.4 |
| 11/09/2025 |
62.90
|
96,700 | 62.90 | 63.20 | 62.10 | 18,300 | 6,900 | 0.7 |
| 10/09/2025 |
62.90
|
64,400 | 63.50 | 63.50 | 62.10 | 4,200 | 100 | 0.3 |
| 09/09/2025 |
62.80
|
142,300 | 62.30 | 63.30 | 62.20 | 3,800 | 10,200 | -0.4 |
| 08/09/2025 |
62.30
|
169,700 | 63.20 | 63.20 | 62.10 | 10,300 | 6,800 | 0.2 |
| 05/09/2025 |
63.20
|
238,700 | 64.50 | 64.80 | 63.20 | 0 | 11,400 | -0.7 |
| 04/09/2025 |
64.80
|
287,500 | 64.10 | 64.80 | 63.10 | 18,300 | 19,500 | -0.1 |
| 03/09/2025 |
64.10
|
454,500 | 61.20 | 64.10 | 60.80 | 41,300 | 29,100 | 0.7 |
| 29/08/2025 |
61.30
|
139,300 | 61 | 61.80 | 61 | 17,300 | 15,300 | 0.1 |
| 28/08/2025 |
61.50
|
86,900 | 62 | 62.30 | 61 | 600 | 22,540 | 0 |
| 27/08/2025 |
62
|
146,100 | 61.20 | 62.40 | 61.20 | 1,500 | 700 | 0.0 |
| 26/08/2025 |
61.20
|
173,600 | 61 | 61.60 | 60.50 | 11,100 | 37,400 | -1.6 |
| 25/08/2025 |
61
|
136,200 | 65 | 65 | 60.50 | 1,500 | 21,800 | -1.2 |
| 22/08/2025 |
60.30
|
343,000 | 60 | 61.50 | 59.10 | 52,000 | 19,200 | 2.0 |
| 21/08/2025 |
59.70
|
535,300 | 61 | 61.60 | 59.50 | 51,500 | 136,800 | -5.1 |
| 20/08/2025 |
61
|
667,300 | 62.70 | 62.80 | 60.50 | 23,100 | 209,600 | -11.4 |
| 19/08/2025 |
62.70
|
655,200 | 63.80 | 63.90 | 62.60 | 5,600 | 1,000 | 0.3 |
| 18/08/2025 |
63.80
|
133,800 | 63.20 | 64.20 | 63.20 | 400 | 100 | 0.0 |
| 15/08/2025 |
63.20
|
628,900 | 64.50 | 64.50 | 63.20 | 0 | 223,400 | -14.2 |
| 14/08/2025 |
64.50
|
517,900 | 65.10 | 65.30 | 64.30 | 0 | 216,900 | -14.0 |
| 13/08/2025 |
65.10
|
260,300 | 65.60 | 65.90 | 64.90 | 0 | 23,100 | -1.5 |
| 12/08/2025 |
65.60
|
335,500 | 66.60 | 66.60 | 65.60 | 11,900 | 81,500 | -4.6 |
| 11/08/2025 |
66.30
|
470,800 | 65.10 | 66.30 | 65 | 23,900 | 2,400 | 1.4 |
| 08/08/2025 |
65.20
|
339,900 | 65.40 | 65.70 | 64.70 | 19,900 | 1,200 | 1.2 |
| 07/08/2025 |
65.40
|
185,300 | 65 | 65.50 | 64.80 | 0 | 1,500 | -0.1 |
| 06/08/2025 |
65
|
406,100 | 65 | 65.60 | 64.70 | 0 | 158,700 | -10.3 |
| 05/08/2025 |
65
|
716,000 | 65.90 | 66.50 | 65 | 8,300 | 252,000 | -15.9 |
| 04/08/2025 |
65.70
|
259,900 | 65.50 | 66.20 | 65 | 33,300 | 16,100 | 1.1 |
| 01/08/2025 |
65.40
|
192,100 | 65.20 | 66.50 | 65 | 6,600 | 18,700 | -0.8 |
| 31/07/2025 |
65.20
|
286,000 | 65.50 | 65.60 | 64.60 | 14,100 | 600 | 0.9 |
| 30/07/2025 |
65.20
|
351,800 | 63.60 | 66.20 | 63.60 | 31,400 | 8,200 | 1.5 |
| 29/07/2025 |
65.20
|
1,004,900 | 69 | 69 | 65 | 56,500 | 22,100 | 2.3 |
| 28/07/2025 |
68.30
|
682,400 | 69 | 69 | 67.90 | 2,200 | 20,000 | -1.2 |
| 25/07/2025 |
69
|
534,300 | 70.90 | 70.90 | 68.70 | 100,200 | 11,400 | 6.2 |
| 24/07/2025 |
70
|
697,100 | 69 | 71.80 | 69 | 9,300 | 29,500 | -1.4 |
| 23/07/2025 |
69
|
683,500 | 69 | 69.50 | 68.30 | 118,700 | 25,000 | 6.5 |
| 22/07/2025 |
67.60
|
375,700 | 68.90 | 67.60 | 67.10 | 0 | 70,400 | -4.8 |
| 21/07/2025 |
68.90
|
651,900 | 69.10 | 70.90 | 67.50 | 200,500 | 48,900 | 10.4 |
| 18/07/2025 |
68.90
|
349,400 | 68.60 | 69.30 | 67.30 | 300 | 44,900 | -3.1 |
| 17/07/2025 |
68.50
|
942,200 | 66 | 68.50 | 66 | 121,600 | 700 | 8.2 |
| 16/07/2025 |
66
|
190,400 | 65.40 | 66.50 | 65.20 | 0 | 16,900 | -1.1 |