| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
2 | 2.67% | 13,528,800 | 278,600 | 22.1 |
72.40
77.30
77.30
|
|
2 tháng
(2025-11-28) |
-3.58 | -4.44% | 23,651,300 | -110,100 | -8.4 |
72.40
82.48
77.30
|
|
3 tháng
(2025-10-29) |
-17.04 | -18.14% | 48,026,400 | -17,800 | 0.4 |
72.40
97.42
77.30
|
|
6 tháng
(2025-07-31) |
0.66 | 0.87% | 115,026,300 | 1,203,000 | 105.8 |
69.75
97.42
77.30
|
|
12 tháng
(2025-02-03) |
9.60 | 14.27% | 290,403,500 | -234,012 | 80.8 |
60.52
97.42
77.30
|
|
24 tháng
(2024-02-07) |
15.51 | 25.27% | 562,080,400 | 5,380,833 | 477.6 |
54.71
97.42
77.30
|
|
36 tháng
(2023-02-13) |
53.95 | 235.07% | 825,140,200 | 366,612 | 140.7 |
22.95
97.42
77.30
|
|
60 tháng
(2021-02-22) |
24.96 | 48.07% | 1,128,143,300 | 3,490,782 | 318.0 |
17.53
97.42
77.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
72.95
|
665,000 | 75.02 | 75.11 | 72.95 | 6,000 | 24,200 | -1.4 |
| 04/09/2025 |
73.70
|
352,500 | 73.51 | 74.08 | 73.32 | 2,700 | 100 | 0.2 |
| 03/09/2025 |
73.42
|
469,100 | 72.76 | 73.79 | 72.57 | 66,100 | 500 | 5.1 |
| 29/08/2025 |
72.57
|
813,400 | 72.38 | 72.95 | 71.53 | 324,600 | 104,200 | 16.9 |
| 28/08/2025 |
72.29
|
369,300 | 72.19 | 72.29 | 71.44 | 200 | 7,800 | 0 |
| 27/08/2025 |
71.53
|
462,100 | 71.82 | 72.66 | 71.53 | 9,500 | 11,700 | -0.2 |
| 26/08/2025 |
71.16
|
356,800 | 69.75 | 71.53 | 69.75 | 4,700 | 6,300 | -0.1 |
| 25/08/2025 |
69.75
|
448,900 | 71.91 | 72.00 | 69.75 | 30,000 | 7,500 | 1.7 |
| 22/08/2025 |
70.12
|
1,356,300 | 72.29 | 72.29 | 69.28 | 12,600 | 7,900 | 0.3 |
| 21/08/2025 |
72.48
|
1,174,200 | 74.36 | 74.64 | 72.38 | 100 | 202,400 | -15.7 |
| 20/08/2025 |
73.98
|
1,075,000 | 74.73 | 75.11 | 73.89 | 14,400 | 147,600 | -10.5 |
| 19/08/2025 |
74.55
|
1,795,200 | 76.99 | 77.09 | 74.36 | 17,600 | 390,900 | -29.9 |
| 18/08/2025 |
76.15
|
662,600 | 76.24 | 78.12 | 75.96 | 1,000 | 154,200 | -12.4 |
| 15/08/2025 |
75.96
|
1,263,600 | 77.65 | 78.31 | 75.77 | 56,400 | 18,500 | 3.1 |
| 14/08/2025 |
77.46
|
917,100 | 78.50 | 78.69 | 77.28 | 4,800 | 87,200 | -6.8 |
| 13/08/2025 |
78.22
|
1,629,400 | 77.93 | 79.44 | 77.84 | 84,200 | 264,000 | -15.0 |
| 12/08/2025 |
77.84
|
923,700 | 78.97 | 78.97 | 77.46 | 85,800 | 179,100 | -7.7 |
| 11/08/2025 |
78.31
|
1,091,900 | 78.88 | 79.44 | 77.84 | 23,700 | 153,200 | -10.7 |
| 08/08/2025 |
77.75
|
965,500 | 78.97 | 78.97 | 77.18 | 4,000 | 55,000 | -4.2 |
| 07/08/2025 |
78.12
|
1,207,000 | 77.93 | 78.31 | 76.90 | 53,600 | 55,100 | -0.1 |
| 06/08/2025 |
76.99
|
1,353,100 | 76.05 | 77.65 | 75.49 | 293,500 | 225,100 | 5.7 |
| 05/08/2025 |
75.39
|
1,846,300 | 76.71 | 77.75 | 72.95 | 470,000 | 422,500 | 4.0 |
| 04/08/2025 |
76.43
|
729,700 | 76.24 | 77.37 | 76.24 | 57,700 | 202,600 | -11.8 |
| 01/08/2025 |
77.18
|
946,500 | 76.71 | 77.56 | 75.96 | 188,100 | 139,500 | 3.9 |
| 31/07/2025 |
76.24
|
1,212,500 | 76.33 | 76.71 | 74.83 | 188,700 | 60,800 | 10.3 |
| 30/07/2025 |
74.55
|
1,043,500 | 74.55 | 76.05 | 73.89 | 3,800 | 4,800 | -0.1 |
| 29/07/2025 |
74.08
|
2,831,500 | 80.01 | 80.01 | 74.08 | 11,900 | 149,800 | -11.2 |
| 28/07/2025 |
79.53
|
1,585,400 | 79.25 | 80.29 | 79.06 | 18,800 | 267,000 | -21.0 |
| 25/07/2025 |
79.25
|
2,006,600 | 80.19 | 81.32 | 79.25 | 3,600 | 403,200 | -34.0 |
| 24/07/2025 |
80.10
|
764,000 | 81.32 | 81.32 | 79.82 | 400 | 29,000 | -2.4 |
| 23/07/2025 |
80.38
|
2,180,500 | 80.19 | 82.83 | 80.10 | 51,800 | 280,200 | -19.7 |
| 22/07/2025 |
80.19
|
743,800 | 79.53 | 80.48 | 79.06 | 1,500 | 47,700 | -3.9 |
| 21/07/2025 |
79.53
|
1,343,500 | 81.13 | 81.70 | 79.53 | 1,300 | 45,400 | -3.8 |
| 18/07/2025 |
81.04
|
1,164,900 | 83.30 | 83.30 | 80.85 | 2,200 | 7,800 | -0.5 |
| 17/07/2025 |
82.55
|
2,472,100 | 80.38 | 82.83 | 79.91 | 156,700 | 68,500 | 7.5 |
| 16/07/2025 |
79.91
|
1,696,000 | 78.69 | 81.13 | 78.50 | 93,500 | 22,700 | 6.0 |
| 15/07/2025 |
78.59
|
1,059,700 | 80.19 | 80.48 | 78.59 | 56,800 | 6,600 | 4.3 |
| 14/07/2025 |
79.91
|
1,380,900 | 78.69 | 80.01 | 77.65 | 74,000 | 72,200 | 0.1 |
| 11/07/2025 |
78.50
|
1,336,800 | 79.44 | 79.91 | 78.50 | 3,260 | 89,634 | 0 |
| 10/07/2025 |
79.35
|
1,158,200 | 80.95 | 80.95 | 79.35 | 3,800 | 66,602 | 0 |
| 09/07/2025 |
80.10
|
1,351,300 | 81.42 | 81.70 | 79.91 | 72,400 | 57,430 | 0 |
| 08/07/2025 |
80.66
|
1,561,500 | 79.53 | 81.13 | 79.06 | 56,700 | 7,100 | 4.2 |
| 07/07/2025 |
79.06
|
1,142,000 | 80.01 | 80.66 | 79.06 | 48,000 | 20,400 | 2.3 |
| 04/07/2025 |
79.25
|
861,400 | 79.06 | 79.25 | 77.93 | 86,300 | 51,200 | 2.9 |
| 03/07/2025 |
78.31
|
1,450,500 | 79.06 | 80.19 | 77.37 | 149,600 | 234,700 | -7.2 |
| 02/07/2025 |
79.35
|
893,900 | 79.72 | 79.72 | 78.78 | 2,200 | 30,800 | -2.4 |
| 01/07/2025 |
79.82
|
1,050,000 | 80.95 | 81.70 | 79.53 | 7,500 | 53,300 | -3.9 |
| 30/06/2025 |
80.48
|
1,584,100 | 79.82 | 81.79 | 79.35 | 243,500 | 7,100 | 20.3 |
| 27/06/2025 |
79.06
|
715,700 | 79.44 | 79.91 | 78.88 | 48,500 | 5,500 | 3.6 |
| 26/06/2025 |
78.97
|
714,700 | 78.12 | 79.06 | 77.65 | 37,600 | 136,400 | -8.2 |
| 25/06/2025 |
78.12
|
1,040,500 | 78.59 | 80.19 | 77.93 | 10,200 | 52,400 | -3.6 |
| 24/06/2025 |
77.93
|
902,200 | 79.06 | 79.44 | 77.93 | 1,000 | 11,900 | -0.9 |
| 23/06/2025 |
78.31
|
1,112,100 | 77.75 | 79.53 | 77.28 | 2,000 | 45,600 | -3.7 |
| 20/06/2025 |
78.59
|
1,260,100 | 80.01 | 80.57 | 78.59 | 3,000 | 26,600 | -2.0 |
| 19/06/2025 |
80.01
|
835,800 | 81.13 | 81.13 | 79.72 | 900 | 105,800 | -8.9 |
| 18/06/2025 |
80.95
|
3,873,300 | 77.75 | 80.95 | 77.46 | 286,800 | 103,200 | 15.6 |
| 17/06/2025 |
77.37
|
1,083,700 | 77.93 | 77.93 | 76.90 | 17,500 | 30,900 | -1.1 |
| 16/06/2025 |
77.18
|
973,200 | 75.30 | 77.18 | 75.20 | 37,000 | 34,800 | 0.2 |
| 13/06/2025 |
75.49
|
1,260,600 | 76.24 | 76.24 | 74.45 | 174,400 | 2,400 | 13.8 |
| 12/06/2025 |
76.33
|
1,015,300 | 76.62 | 77.56 | 76.15 | 31,600 | 55,900 | -2.0 |
| 11/06/2025 |
76.05
|
805,300 | 75.20 | 76.71 | 74.36 | 34,400 | 64,500 | -2.4 |
| 10/06/2025 |
74.36
|
638,200 | 74.55 | 75.68 | 74.36 | 300 | 30,000 | -2.4 |
| 09/06/2025 |
74.64
|
763,500 | 75.77 | 76.24 | 74.36 | 3,900 | 400 | 0.3 |
| 06/06/2025 |
75.58
|
695,000 | 77.56 | 77.56 | 75.58 | 100 | 46,600 | -3.8 |
| 05/06/2025 |
76.81
|
1,399,300 | 76.62 | 78.78 | 76.62 | 123,100 | 400 | 10.2 |
| 04/06/2025 |
76.52
|
805,300 | 76.52 | 77.46 | 76.05 | 100,000 | 10,700 | 7.3 |
| 03/06/2025 |
76.52
|
831,700 | 76.24 | 76.81 | 75.39 | 127,600 | 1,900 | 10.2 |
| 02/06/2025 |
75.20
|
519,000 | 74.64 | 75.96 | 73.98 | 12,100 | 1,600 | 0.8 |
| 30/05/2025 |
74.64
|
1,719,000 | 77.46 | 77.46 | 74.45 | 700 | 190,100 | -15.2 |
| 29/05/2025 |
77.46
|
1,118,500 | 78.12 | 78.59 | 77.28 | 100,000 | 60,900 | 3.2 |
| 28/05/2025 |
77.75
|
1,332,400 | 78.12 | 78.50 | 77.18 | 261,800 | 84,600 | 14.6 |
| 27/05/2025 |
78.69
|
2,708,700 | 76.71 | 79.44 | 75.68 | 634,300 | 105,200 | 43.4 |
| 26/05/2025 |
75.11
|
1,324,900 | 76.15 | 76.15 | 73.51 | 216,500 | 80,300 | 10.9 |
| 23/05/2025 |
73.60
|
710,100 | 74.55 | 74.83 | 73.51 | 1,000 | 1,500 | -0.0 |
| 22/05/2025 |
73.60
|
1,186,100 | 73.42 | 75.30 | 73.42 | 2,707 | 270,200 | 0 |
| 21/05/2025 |
74.17
|
3,732,400 | 76.71 | 76.71 | 73.42 | 54,300 | 56,200 | -0.1 |
| 20/05/2025 |
76.90
|
641,300 | 77.18 | 77.65 | 76.52 | 11,300 | 56,400 | -3.7 |
| 19/05/2025 |
76.43
|
1,105,500 | 77.65 | 78.41 | 76.43 | 163,400 | 20,801 | 0 |
| 16/05/2025 |
76.24
|
1,611,200 | 78.03 | 78.50 | 76.24 | 12,300 | 311,100 | 0 |
| 15/05/2025 |
77.56
|
1,486,700 | 76.43 | 77.84 | 75.49 | 27,100 | 186,900 | 0 |
| 14/05/2025 |
76.24
|
1,059,100 | 77.28 | 77.56 | 75.96 | 4,200 | 267,940 | 0 |
| 13/05/2025 |
77.18
|
1,442,300 | 74.83 | 77.18 | 74.26 | 155,800 | 17,700 | 0 |
| 12/05/2025 |
73.98
|
568,700 | 74.36 | 74.45 | 73.60 | 24,100 | 4,100 | 0 |
| 09/05/2025 |
73.89
|
668,500 | 73.89 | 75.11 | 73.79 | 17,400 | 11,500 | 0 |
| 08/05/2025 |
73.60
|
935,500 | 73.32 | 75.20 | 73.32 | 5,700 | 305,800 | 0 |
| 07/05/2025 |
73.79
|
827,900 | 74.64 | 75.39 | 73.70 | 5,800 | 161,500 | 0 |
| 06/05/2025 |
75.39
|
613,600 | 76.24 | 76.43 | 75.30 | 10,000 | 200 | 0 |
| 05/05/2025 |
76.24
|
1,625,200 | 75.02 | 76.24 | 73.13 | 59,000 | 42,300 | 0 |
| 29/04/2025 |
76.15
|
558,400 | 78.12 | 78.22 | 76.15 | 30,300 | 200 | 2.5 |
| 28/04/2025 |
77.75
|
601,300 | 77.75 | 78.59 | 77.37 | 0 | 200 | -0.0 |
| 25/04/2025 |
79.16
|
1,532,200 | 77.65 | 79.91 | 75.96 | 61,400 | 75,333 | -1.1 |
| 24/04/2025 |
76.71
|
1,748,500 | 74.83 | 76.90 | 74.73 | 400 | 41,847 | -3.3 |
| 23/04/2025 |
74.73
|
994,500 | 73.23 | 75.11 | 73.13 | 2,000 | 2,300 | -0.0 |
| 22/04/2025 |
72.66
|
2,675,300 | 72.95 | 74.17 | 68.15 | 7,700 | 61,400 | -4.0 |
| 21/04/2025 |
73.23
|
1,353,300 | 72.00 | 73.42 | 71.63 | 162,400 | 400 | 12.5 |
| 18/04/2025 |
71.91
|
986,500 | 73.60 | 74.08 | 71.91 | 1,902 | 2,001 | -0.0 |
| 17/04/2025 |
73.23
|
911,700 | 71.25 | 73.60 | 71.25 | 119,200 | 7,600 | 8.6 |
| 16/04/2025 |
72.10
|
1,476,000 | 73.04 | 73.32 | 71.91 | 3,187 | 162,500 | -12.2 |
| 15/04/2025 |
73.04
|
2,293,400 | 69.46 | 73.04 | 68.24 | 0 | 1,797 | -0.1 |
| 14/04/2025 |
69.84
|
1,534,300 | 70.12 | 70.12 | 68.52 | 23,101 | 96,500 | -5.4 |