| 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) |
0.12 | 0.23% | 9,607,000 | -694,900 | -37.5 |
51.02
55.30
52.80
|
|
2 tháng
(2025-10-06) |
-0.07 | -0.14% | 18,183,100 | -1,391,900 | -73.7 |
46.21
55.30
52.80
|
|
3 tháng
(2025-09-05) |
-4 | -6.97% | 25,383,200 | -2,046,100 | -111.1 |
46.21
58.38
52.80
|
|
6 tháng
(2025-06-09) |
5.72 | 11.99% | 70,277,000 | -2,052,280 | -124.5 |
46.21
61.62
52.80
|
|
12 tháng
(2024-12-09) |
2.67 | 5.27% | 154,390,000 | 1,872,045 | 56.7 |
38.36
61.62
52.80
|
|
24 tháng
(2023-12-15) |
15.53 | 41.02% | 292,622,400 | 2,129,107 | 69.3 |
36.91
61.62
52.80
|
|
36 tháng
(2022-12-20) |
8.47 | 18.86% | 427,758,400 | 1,989,594 | 78.6 |
36.41
61.62
52.80
|
|
60 tháng
(2020-12-30) |
-2.86 | -5.08% | 1,018,164,290 | -9,474,924 | -657.5 |
36.41
61.62
52.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
52.79
|
652,600 | 53.28 | 53.77 | 52.49 | 218,900 | 65,000 | 8.4 |
| 14/07/2025 |
52.88
|
364,700 | 52.69 | 53.38 | 52.49 | 56,300 | 40,600 | 0.9 |
| 11/07/2025 |
52.69
|
525,900 | 52.98 | 53.77 | 52.69 | 133,200 | 22,000 | 0 |
| 10/07/2025 |
52.98
|
455,500 | 52.88 | 53.28 | 52.10 | 72,511 | 31,040 | 0 |
| 09/07/2025 |
52.88
|
811,100 | 53.28 | 53.96 | 52.79 | 346,100 | 116,720 | 0 |
| 08/07/2025 |
52.88
|
245,400 | 53.47 | 53.47 | 52.79 | 200 | 36,100 | -1.9 |
| 07/07/2025 |
53.47
|
303,500 | 53.18 | 53.87 | 52.79 | 17,400 | 62,700 | -2.5 |
| 04/07/2025 |
53.87
|
529,900 | 51.81 | 53.96 | 51.41 | 147,100 | 37,600 | 5.9 |
| 03/07/2025 |
52.00
|
606,200 | 52.00 | 52.69 | 51.51 | 186,200 | 173,000 | 0.7 |
| 02/07/2025 |
52.49
|
515,400 | 52.30 | 53.38 | 52.30 | 159,400 | 90,400 | 3.7 |
| 01/07/2025 |
52.59
|
655,500 | 51.71 | 53.28 | 50.73 | 115,000 | 122,400 | -0.3 |
| 30/06/2025 |
52.10
|
360,400 | 51.41 | 52.69 | 51.02 | 71,700 | 44,100 | 1.5 |
| 27/06/2025 |
51.22
|
381,300 | 51.31 | 52.30 | 51.12 | 4,200 | 170,200 | -8.7 |
| 26/06/2025 |
51.51
|
181,700 | 52.39 | 52.39 | 51.41 | 19,500 | 43,600 | -1.3 |
| 25/06/2025 |
51.71
|
290,000 | 53.08 | 53.08 | 51.71 | 9,200 | 75,800 | -3.6 |
| 24/06/2025 |
53.08
|
987,900 | 50.53 | 53.08 | 50.53 | 593,500 | 151,600 | 23.7 |
| 23/06/2025 |
50.24
|
266,300 | 49.65 | 50.82 | 49.06 | 46,700 | 29,600 | 0.9 |
| 20/06/2025 |
49.65
|
521,800 | 50.53 | 51.12 | 49.65 | 170,700 | 244,800 | -3.7 |
| 19/06/2025 |
50.33
|
232,000 | 51.12 | 51.22 | 50.33 | 6,200 | 32,500 | -1.4 |
| 18/06/2025 |
50.92
|
245,700 | 50.73 | 51.12 | 50.53 | 70,500 | 26,600 | 2.3 |
| 17/06/2025 |
50.73
|
636,200 | 50.92 | 51.51 | 50.14 | 263,300 | 40,100 | 11.6 |
| 16/06/2025 |
50.63
|
785,100 | 48.37 | 50.73 | 48.37 | 370,600 | 108,300 | 13.3 |
| 13/06/2025 |
48.37
|
286,900 | 48.52 | 48.67 | 48.18 | 20,900 | 49,800 | -1.4 |
| 12/06/2025 |
48.86
|
247,900 | 48.96 | 48.96 | 48.37 | 10,500 | 53,900 | -2.2 |
| 11/06/2025 |
48.47
|
315,500 | 48.08 | 48.52 | 47.88 | 55,600 | 26,600 | 1.4 |
| 10/06/2025 |
47.98
|
297,000 | 48.08 | 48.86 | 47.68 | 44,100 | 44,300 | -0.0 |
| 09/06/2025 |
47.68
|
560,400 | 48.47 | 49.06 | 47.68 | 87,400 | 18,100 | 3.4 |
| 06/06/2025 |
48.57
|
445,100 | 49.06 | 49.55 | 48.57 | 88,100 | 6,400 | 4.1 |
| 05/06/2025 |
49.45
|
879,500 | 50.33 | 50.33 | 49.01 | 181,300 | 25,100 | 7.8 |
| 04/06/2025 |
50.33
|
269,600 | 50.73 | 50.73 | 49.74 | 2,300 | 24,200 | -1.1 |
| 03/06/2025 |
50.43
|
516,000 | 49.65 | 50.82 | 49.65 | 216,700 | 37,300 | 9.2 |
| 02/06/2025 |
49.55
|
444,300 | 50.43 | 50.43 | 48.86 | 14,400 | 29,600 | -0.8 |
| 30/05/2025 |
49.65
|
460,300 | 50.43 | 50.53 | 49.55 | 220,800 | 46,500 | 8.9 |
| 29/05/2025 |
50.63
|
307,500 | 51.22 | 51.31 | 50.43 | 194,400 | 109,900 | 4.4 |
| 28/05/2025 |
51.41
|
429,300 | 51.02 | 51.51 | 50.14 | 212,000 | 134,200 | 4.1 |
| 27/05/2025 |
51.51
|
936,400 | 50.73 | 51.71 | 50.24 | 510,900 | 110,400 | 20.8 |
| 26/05/2025 |
50.43
|
1,265,300 | 48.76 | 50.43 | 48.37 | 436,800 | 44,000 | 20.0 |
| 23/05/2025 |
48.71
|
250,000 | 48.71 | 49.25 | 48.32 | 7,400 | 64,200 | -2.8 |
| 22/05/2025 |
48.57
|
413,600 | 48.22 | 49.65 | 48.22 | 2,400 | 57,300 | 0 |
| 21/05/2025 |
49.35
|
569,700 | 49.25 | 49.94 | 48.86 | 40,600 | 72,200 | -1.6 |
| 20/05/2025 |
48.76
|
859,200 | 47.29 | 48.86 | 47.00 | 151,300 | 106,500 | 2.1 |
| 19/05/2025 |
47.34
|
338,200 | 47.34 | 47.83 | 47.24 | 27,900 | 4,000 | 0 |
| 16/05/2025 |
47.34
|
291,400 | 48.71 | 48.86 | 47.34 | 12,117 | 52,706 | 0 |
| 15/05/2025 |
48.67
|
770,100 | 48.27 | 49.35 | 47.88 | 140,200 | 44,901 | 0 |
| 14/05/2025 |
48.27
|
392,900 | 48.52 | 48.52 | 47.59 | 47,544 | 18,050 | 0 |
| 13/05/2025 |
48.18
|
479,300 | 48.86 | 48.86 | 47.88 | 81,200 | 98,600 | 0 |
| 12/05/2025 |
47.88
|
496,000 | 47.29 | 47.93 | 46.95 | 230,400 | 28,100 | 0 |
| 09/05/2025 |
47.29
|
582,400 | 47.83 | 48.91 | 47.24 | 177,800 | 259,000 | 0 |
| 08/05/2025 |
47.98
|
598,200 | 48.22 | 48.22 | 47.10 | 13,900 | 141,100 | 0 |
| 07/05/2025 |
48.08
|
1,280,000 | 46.21 | 48.37 | 46.21 | 214,800 | 178,200 | 0 |
| 06/05/2025 |
46.61
|
1,032,100 | 45.28 | 47.29 | 45.13 | 93,700 | 13,300 | 0 |
| 05/05/2025 |
45.23
|
300,700 | 45.72 | 46.02 | 44.69 | 10,400 | 27,400 | 0 |
| 29/04/2025 |
45.08
|
296,500 | 45.33 | 45.77 | 44.64 | 36,800 | 16,500 | 0.9 |
| 28/04/2025 |
45.13
|
206,200 | 45.82 | 45.82 | 44.84 | 1,782,200 | 22,700 | 80.9 |
| 25/04/2025 |
45.23
|
629,400 | 45.87 | 46.41 | 45.23 | 158,300 | 97,100 | 2.9 |
| 24/04/2025 |
45.57
|
1,257,700 | 43.27 | 45.72 | 43.27 | 292,000 | 300 | 13.3 |
| 23/04/2025 |
43.17
|
501,600 | 44.15 | 44.15 | 43.17 | 73,800 | 610 | 3.3 |
| 22/04/2025 |
42.58
|
1,658,000 | 42.73 | 43.07 | 40.23 | 270,900 | 190,900 | 3.3 |
| 21/04/2025 |
43.17
|
402,800 | 44.59 | 44.59 | 42.78 | 35,100 | 42,300 | -0.3 |
| 18/04/2025 |
44.15
|
536,100 | 44.79 | 45.04 | 44.15 | 43,306 | 48,200 | -0.2 |
| 17/04/2025 |
44.50
|
558,500 | 43.22 | 44.59 | 43.17 | 84,800 | 94,900 | -0.5 |
| 16/04/2025 |
43.22
|
680,400 | 42.73 | 44.74 | 42.73 | 54,300 | 84,105 | -1.3 |
| 15/04/2025 |
43.17
|
1,029,700 | 43.27 | 43.76 | 42.14 | 38,320 | 213,550 | -7.6 |
| 14/04/2025 |
43.76
|
520,300 | 43.81 | 44.15 | 43.37 | 41,450 | 85,180 | -1.9 |
| 11/04/2025 |
43.17
|
1,115,800 | 43.37 | 43.37 | 41.90 | 74,000 | 108,600 | -1.5 |
| 10/04/2025 |
41.01
|
56,800 | 41.01 | 41.01 | 41.01 | 0 | 20 | -0.0 |
| 09/04/2025 |
38.36
|
1,657,300 | 38.36 | 41.21 | 38.36 | 445,900 | 78,000 | 14.5 |
| 08/04/2025 |
41.21
|
784,300 | 42.78 | 44.15 | 41.21 | 101,950 | 21,286 | 3.4 |
| 04/04/2025 |
44.30
|
2,125,400 | 44.30 | 47.59 | 44.30 | 309,100 | 55,041 | 11.5 |
| 03/04/2025 |
47.59
|
800,900 | 47.98 | 49.94 | 47.59 | 136,700 | 114,800 | 1.1 |
| 02/04/2025 |
51.12
|
563,400 | 52.00 | 52.39 | 51.02 | 8,200 | 19,500 | -0.6 |
| 01/04/2025 |
51.71
|
391,000 | 52.39 | 52.39 | 51.41 | 13,800 | 43,040 | -1.5 |
| 31/03/2025 |
52.30
|
602,700 | 52.79 | 53.47 | 52.20 | 132,100 | 29,000 | 5.6 |
| 28/03/2025 |
52.49
|
464,100 | 52.20 | 53.18 | 51.90 | 2,700 | 45,700 | -2.3 |
| 27/03/2025 |
52.20
|
596,900 | 51.22 | 52.79 | 51.02 | 37,500 | 53,900 | -0.9 |
| 26/03/2025 |
51.22
|
259,900 | 51.41 | 51.71 | 50.73 | 8,500 | 27,900 | -1.0 |
| 25/03/2025 |
51.41
|
237,900 | 51.22 | 51.90 | 51.22 | 0 | 0 | 0 |
| 24/03/2025 |
51.22
|
523,600 | 51.51 | 51.81 | 50.63 | 23,300 | 34,900 | -0.6 |
| 21/03/2025 |
51.51
|
393,800 | 52.30 | 52.39 | 51.51 | 0 | 0 | 0 |
| 20/03/2025 |
52.00
|
475,500 | 52.00 | 52.69 | 51.81 | 20,700 | 107,241 | -4.6 |
| 19/03/2025 |
52.39
|
502,100 | 52.20 | 52.88 | 51.81 | 29,800 | 88,420 | -3.1 |
| 18/03/2025 |
52.30
|
256,500 | 51.90 | 52.49 | 51.90 | 14,400 | 21,330 | -0.4 |
| 17/03/2025 |
52.00
|
669,500 | 52.69 | 53.38 | 50.63 | 97,100 | 39,979 | 3.0 |
| 14/03/2025 |
52.59
|
661,300 | 53.08 | 53.38 | 52.30 | 59,100 | 27,830 | 1.7 |
| 13/03/2025 |
53.08
|
695,300 | 53.96 | 54.55 | 52.98 | 8,200 | 30,000 | -1.2 |
| 12/03/2025 |
53.96
|
438,400 | 54.16 | 54.36 | 53.57 | 46,700 | 43,400 | 0.2 |
| 11/03/2025 |
53.87
|
1,174,700 | 54.85 | 55.44 | 53.47 | 78,700 | 173,800 | -5.3 |
| 10/03/2025 |
55.14
|
692,500 | 55.73 | 56.32 | 54.85 | 16,900 | 59,800 | -2.4 |
| 07/03/2025 |
55.63
|
692,500 | 56.61 | 57.01 | 55.63 | 156,800 | 54,800 | 5.9 |
| 06/03/2025 |
56.61
|
877,200 | 55.93 | 56.71 | 55.53 | 226,800 | 65,000 | 9.3 |
| 05/03/2025 |
55.53
|
625,900 | 55.53 | 56.22 | 55.04 | 79,900 | 28,570 | 2.9 |
| 04/03/2025 |
55.53
|
677,200 | 55.83 | 55.83 | 54.65 | 26,400 | 29,340 | -0.2 |
| 03/03/2025 |
55.83
|
771,500 | 55.24 | 55.93 | 55.14 | 159,001 | 8,300 | 8.5 |
| 28/02/2025 |
55.53
|
767,400 | 56.71 | 56.71 | 55.53 | 97,000 | 33,410 | 3.6 |
| 27/02/2025 |
56.71
|
1,158,500 | 56.71 | 58.58 | 56.51 | 186,200 | 242,210 | -3.3 |
| 26/02/2025 |
56.71
|
372,300 | 56.22 | 56.81 | 55.93 | 10,600 | 17,818 | -0.4 |
| 25/02/2025 |
56.12
|
529,700 | 56.91 | 57.59 | 55.73 | 6,700 | 20,112 | -0.8 |
| 24/02/2025 |
57.59
|
901,200 | 56.32 | 57.79 | 55.83 | 205,800 | 190,990 | 1.0 |
| 21/02/2025 |
56.91
|
910,500 | 56.32 | 57.20 | 55.14 | 230,500 | 139,700 | 5.2 |
| 20/02/2025 |
55.83
|
1,048,400 | 55.44 | 57.30 | 55.44 | 196,600 | 149,123 | 2.8 |