| 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) |
-0.69 | -1.35% | 4,938,600 | 95,100 | 4.8 |
48.44
50.78
50
|
|
2 tháng
(2025-11-28) |
-0.78 | -1.54% | 10,892,000 | 43,200 | 2.2 |
48.44
51.57
50
|
|
3 tháng
(2025-10-29) |
-0.78 | -1.54% | 15,481,900 | -3,200 | -0.2 |
48.44
53.23
50
|
|
6 tháng
(2025-07-31) |
-2.64 | -5.01% | 40,068,500 | -3,107,700 | -161.7 |
48.44
54.01
50
|
|
12 tháng
(2025-02-03) |
-7.23 | -12.63% | 91,096,700 | -3,457,757 | -188.1 |
48.44
57.62
50
|
|
24 tháng
(2024-02-07) |
-5.19 | -9.40% | 263,434,000 | -14,449,212 | -781.2 |
48.44
60.03
50
|
|
36 tháng
(2023-02-13) |
-3.96 | -7.35% | 511,175,600 | -21,826,491 | -1,231.7 |
46.34
60.03
50
|
|
60 tháng
(2021-02-22) |
12.68 | 33.98% | 1,261,880,600 | -32,270,925 | -1,696.5 |
37.09
61.22
50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
53.23
|
307,600 | 53.52 | 53.52 | 53.03 | 3,300 | 20,400 | -0.9 |
| 04/09/2025 |
53.42
|
283,800 | 52.54 | 53.42 | 52.25 | 9,900 | 14,700 | -0.3 |
| 03/09/2025 |
52.54
|
394,600 | 52.64 | 52.74 | 52.25 | 2,800 | 44,700 | -2.2 |
| 29/08/2025 |
52.64
|
318,000 | 52.54 | 52.64 | 52.15 | 3,000 | 15,200 | -0.7 |
| 28/08/2025 |
52.54
|
244,300 | 52.64 | 52.64 | 52.15 | 2,600 | 18,600 | 0 |
| 27/08/2025 |
52.64
|
290,900 | 52.74 | 52.83 | 52.15 | 7,600 | 27,300 | -1.1 |
| 26/08/2025 |
53.03
|
438,800 | 52.74 | 53.03 | 51.76 | 0 | 51,200 | -2.8 |
| 25/08/2025 |
52.25
|
288,700 | 52.25 | 52.54 | 51.76 | 200 | 17,100 | -0.9 |
| 22/08/2025 |
52.25
|
325,200 | 52.74 | 53.13 | 51.86 | 2,800 | 78,200 | -4.0 |
| 21/08/2025 |
52.74
|
319,600 | 52.35 | 52.74 | 52.05 | 0 | 66,800 | -3.6 |
| 20/08/2025 |
52.64
|
381,900 | 53.52 | 53.52 | 52.54 | 8,900 | 85,400 | -4.1 |
| 19/08/2025 |
52.74
|
386,100 | 53.52 | 53.81 | 52.74 | 18,100 | 30,900 | -0.7 |
| 18/08/2025 |
53.52
|
377,700 | 53.52 | 53.52 | 53.03 | 14,900 | 15,000 | -0.0 |
| 15/08/2025 |
53.23
|
392,900 | 53.03 | 53.42 | 53.03 | 4,000 | 38,800 | -1.9 |
| 14/08/2025 |
53.42
|
428,200 | 53.23 | 53.71 | 53.23 | 200 | 45,600 | -2.5 |
| 13/08/2025 |
53.71
|
406,100 | 54.40 | 54.49 | 53.62 | 8,300 | 53,100 | -2.5 |
| 12/08/2025 |
54.01
|
473,300 | 53.81 | 54.01 | 53.42 | 68,300 | 49,400 | 1.0 |
| 11/08/2025 |
53.62
|
640,000 | 53.62 | 53.62 | 53.23 | 74,800 | 19,700 | 3.0 |
| 08/08/2025 |
53.42
|
493,000 | 53.71 | 53.71 | 53.23 | 400 | 19,300 | -1.0 |
| 07/08/2025 |
53.42
|
401,800 | 53.32 | 53.81 | 53.32 | 28,800 | 63,900 | -1.9 |
| 06/08/2025 |
53.71
|
545,900 | 53.91 | 53.91 | 53.13 | 14,400 | 52,800 | -2.1 |
| 05/08/2025 |
53.62
|
364,500 | 53.42 | 53.91 | 52.93 | 300 | 47,700 | -2.6 |
| 04/08/2025 |
53.32
|
315,600 | 53.52 | 53.71 | 53.03 | 100 | 40,900 | -2.2 |
| 01/08/2025 |
53.52
|
319,400 | 54.01 | 54.01 | 52.64 | 7,900 | 63,500 | -3.0 |
| 31/07/2025 |
52.64
|
453,000 | 52.64 | 53.81 | 52.64 | 6,600 | 41,100 | -1.9 |
| 30/07/2025 |
52.64
|
521,800 | 53.81 | 53.81 | 52.64 | 15,100 | 61,400 | -2.5 |
| 29/07/2025 |
53.62
|
546,500 | 54.20 | 54.20 | 53.32 | 58,500 | 18,400 | 2.2 |
| 28/07/2025 |
53.91
|
549,400 | 53.52 | 54.01 | 53.42 | 19,400 | 45,900 | -1.5 |
| 25/07/2025 |
53.91
|
527,000 | 53.81 | 54.20 | 53.52 | 2,600 | 41,600 | -2.2 |
| 24/07/2025 |
54.20
|
500,200 | 53.81 | 54.30 | 53.32 | 17,400 | 44,300 | -1.5 |
| 23/07/2025 |
54.01
|
525,200 | 53.52 | 54.49 | 53.03 | 6,800 | 47,100 | -2.2 |
| 22/07/2025 |
53.23
|
526,600 | 53.52 | 53.62 | 52.83 | 9,400 | 68,400 | -3.2 |
| 21/07/2025 |
53.52
|
594,100 | 54.30 | 54.69 | 53.52 | 11,300 | 20,500 | -0.5 |
| 18/07/2025 |
54.69
|
542,200 | 54.40 | 54.98 | 54.30 | 600 | 40,800 | -2.2 |
| 17/07/2025 |
54.89
|
513,300 | 54.89 | 55.08 | 54.40 | 27,200 | 7,100 | 1.1 |
| 16/07/2025 |
54.89
|
509,800 | 54.98 | 54.98 | 54.30 | 100 | 12,500 | -0.7 |
| 15/07/2025 |
54.98
|
483,100 | 55.08 | 55.08 | 54.49 | 1,200 | 13,200 | -0.7 |
| 14/07/2025 |
55.18
|
588,600 | 55.57 | 55.57 | 54.30 | 29,900 | 19,100 | 0.6 |
| 11/07/2025 |
55.18
|
511,800 | 54.59 | 55.28 | 54.30 | 99,800 | 7,321 | 0 |
| 10/07/2025 |
54.59
|
513,700 | 54.59 | 54.59 | 54.10 | 17,100 | 10,400 | 0 |
| 09/07/2025 |
54.59
|
555,000 | 54.30 | 54.59 | 53.91 | 27,900 | 10,600 | 0 |
| 08/07/2025 |
53.91
|
464,100 | 54.01 | 54.59 | 53.71 | 2,200 | 27,100 | -1.4 |
| 07/07/2025 |
54.20
|
449,300 | 54.69 | 54.69 | 54.01 | 0 | 26,600 | -1.5 |
| 04/07/2025 |
54.69
|
485,000 | 54.69 | 54.98 | 54.30 | 300 | 32,200 | -1.8 |
| 03/07/2025 |
55.08
|
497,100 | 54.69 | 55.08 | 54.40 | 1,000 | 10,500 | -0.5 |
| 02/07/2025 |
54.98
|
463,800 | 54.30 | 55.86 | 54.30 | 3,400 | 9,300 | -0.3 |
| 01/07/2025 |
55.67
|
456,700 | 56.16 | 56.16 | 55.37 | 8,500 | 24,300 | -0.9 |
| 30/06/2025 |
56.16
|
632,200 | 55.18 | 56.16 | 55.18 | 37,600 | 6,600 | 1.8 |
| 27/06/2025 |
55.67
|
358,500 | 55.18 | 55.76 | 54.79 | 36,400 | 41,400 | -0.3 |
| 26/06/2025 |
55.67
|
576,300 | 56.64 | 56.64 | 55.67 | 5,200 | 17,800 | -0.7 |
| 25/06/2025 |
56.64
|
404,500 | 56.16 | 56.94 | 55.86 | 100 | 22,300 | -1.3 |
| 24/06/2025 |
56.64
|
587,400 | 56.94 | 57.33 | 56.06 | 87,400 | 50,500 | 2.2 |
| 23/06/2025 |
57.23
|
536,700 | 57.13 | 57.23 | 56.25 | 2,700 | 35,900 | -1.9 |
| 20/06/2025 |
57.62
|
531,600 | 54.59 | 57.62 | 54.20 | 138,700 | 18,900 | 7.1 |
| 19/06/2025 |
55.18
|
558,200 | 52.15 | 55.18 | 51.86 | 108,400 | 6,000 | 5.6 |
| 18/06/2025 |
52.15
|
489,300 | 51.76 | 52.54 | 51.27 | 7,600 | 7,500 | 0.0 |
| 17/06/2025 |
51.76
|
619,400 | 51.27 | 51.76 | 50.78 | 36,300 | 4,100 | 1.7 |
| 16/06/2025 |
51.17
|
615,300 | 50.98 | 51.17 | 50.69 | 200 | 20,100 | -1.0 |
| 13/06/2025 |
51.47
|
550,600 | 51.76 | 52.25 | 50.69 | 7,100 | 30,600 | -1.2 |
| 12/06/2025 |
51.76
|
499,700 | 51.57 | 53.71 | 50.78 | 0 | 23,700 | -1.2 |
| 11/06/2025 |
51.57
|
478,000 | 50.98 | 51.76 | 48.10 | 46,400 | 13,300 | 1.7 |
| 10/06/2025 |
51.57
|
309,800 | 51.76 | 51.76 | 50.69 | 0 | 25,600 | -1.3 |
| 09/06/2025 |
51.76
|
325,700 | 53.71 | 53.71 | 50.78 | 1,800 | 17,700 | -0.8 |
| 06/06/2025 |
52.25
|
270,400 | 53.13 | 53.13 | 52.25 | 2,400 | 17,100 | -0.8 |
| 05/06/2025 |
52.83
|
428,200 | 53.13 | 56.64 | 52.44 | 50,400 | 22,400 | 1.5 |
| 04/06/2025 |
53.13
|
372,500 | 53.23 | 53.23 | 52.74 | 5,300 | 17,300 | -0.7 |
| 03/06/2025 |
53.23
|
337,600 | 53.81 | 53.81 | 52.83 | 700 | 14,200 | -0.7 |
| 02/06/2025 |
53.62
|
330,400 | 53.62 | 53.62 | 52.54 | 0 | 26,600 | -1.4 |
| 30/05/2025 |
53.32
|
329,100 | 53.52 | 53.52 | 52.54 | 29,700 | 24,300 | 0.3 |
| 29/05/2025 |
53.52
|
354,700 | 53.42 | 53.71 | 53.23 | 200 | 18,900 | -1.0 |
| 28/05/2025 |
53.52
|
412,900 | 54.10 | 54.10 | 53.23 | 13,400 | 14,200 | -0.0 |
| 27/05/2025 |
53.81
|
437,300 | 54.20 | 54.20 | 52.54 | 700 | 8,700 | -0.4 |
| 26/05/2025 |
53.71
|
257,900 | 53.91 | 53.91 | 52.64 | 0 | 20,900 | -1.1 |
| 23/05/2025 |
53.52
|
361,100 | 54.10 | 54.10 | 53.13 | 3,400 | 28,300 | -1.4 |
| 22/05/2025 |
54.01
|
397,400 | 53.71 | 54.01 | 53.13 | 8,500 | 19,700 | 0 |
| 21/05/2025 |
54.01
|
455,800 | 54.10 | 54.10 | 53.13 | 8,700 | 46,600 | -2.1 |
| 20/05/2025 |
53.71
|
371,200 | 54.40 | 54.40 | 53.52 | 32,900 | 33,700 | -0.0 |
| 19/05/2025 |
54.30
|
485,600 | 54.59 | 54.59 | 54.01 | 0 | 3,900 | 0 |
| 16/05/2025 |
54.20
|
561,500 | 54.69 | 54.69 | 54.10 | 12,500 | 38,561 | 0 |
| 15/05/2025 |
54.59
|
565,700 | 54.49 | 54.98 | 54.40 | 20,700 | 7,300 | 0 |
| 14/05/2025 |
54.89
|
523,100 | 54.49 | 54.89 | 54.40 | 6,700 | 8,000 | 0 |
| 13/05/2025 |
54.79
|
542,000 | 54.69 | 54.89 | 54.30 | 19,700 | 17,600 | 0 |
| 12/05/2025 |
54.69
|
457,300 | 54.69 | 54.89 | 54.20 | 0 | 20,400 | 0 |
| 09/05/2025 |
54.69
|
525,400 | 54.40 | 55.47 | 54.40 | 86,900 | 0 | 0 |
| 08/05/2025 |
54.79
|
488,300 | 54.69 | 54.79 | 54.40 | 6,500 | 5,700 | 0 |
| 07/05/2025 |
54.49
|
477,800 | 54.69 | 55.18 | 54.49 | 100 | 9,000 | 0 |
| 06/05/2025 |
54.98
|
467,300 | 55.47 | 55.47 | 54.40 | 100 | 11,400 | 0 |
| 05/05/2025 |
55.18
|
535,500 | 55.96 | 55.96 | 54.79 | 6,900 | 2,500 | 0 |
| 29/04/2025 |
55.47
|
439,000 | 55.47 | 55.47 | 54.79 | 2,500 | 9,224 | -0.4 |
| 28/04/2025 |
55.37
|
399,700 | 55.28 | 56.06 | 54.98 | 13,200 | 2,400 | 0.6 |
| 25/04/2025 |
55.67
|
340,300 | 55.37 | 55.67 | 54.98 | 20,400 | 5,700 | 0.8 |
| 24/04/2025 |
55.57
|
490,400 | 55.67 | 55.86 | 54.59 | 19,600 | 22,000 | -0.1 |
| 23/04/2025 |
55.57
|
585,900 | 56.16 | 56.84 | 54.59 | 400 | 33,600 | -1.9 |
| 22/04/2025 |
55.96
|
565,300 | 54.30 | 55.96 | 53.32 | 29,400 | 92,000 | -3.5 |
| 21/04/2025 |
54.79
|
588,200 | 54.40 | 55.37 | 54.20 | 51,700 | 4,400 | 2.7 |
| 18/04/2025 |
54.40
|
527,900 | 53.23 | 54.49 | 53.23 | 61,800 | 12,338 | 2.7 |
| 17/04/2025 |
53.62
|
456,700 | 53.32 | 53.62 | 52.83 | 26,300 | 48,400 | -1.2 |
| 16/04/2025 |
53.52
|
461,800 | 53.32 | 54.01 | 53.32 | 24,300 | 11,100 | 0.7 |
| 15/04/2025 |
53.81
|
528,700 | 53.42 | 54.30 | 53.13 | 10,100 | 45,263 | -1.9 |
| 14/04/2025 |
54.01
|
457,500 | 54.69 | 55.18 | 53.62 | 13,600 | 26,600 | -0.7 |