| 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) |
0.60 | 0.75% | 123,062,900 | 7,547,400 | 597.0 |
76
80.60
79.90
|
|
2 tháng
(2025-10-06) |
-2.40 | -2.89% | 393,448,700 | -14,303,100 | -1,203.5 |
76
88.20
79.90
|
|
3 tháng
(2025-09-05) |
-2.40 | -2.89% | 571,698,600 | -24,624,900 | -2,052.8 |
76
88.50
79.90
|
|
6 tháng
(2025-06-09) |
16.50 | 25.74% | 1,174,709,200 | -21,402,875 | -2,010.3 |
64.10
88.50
79.90
|
|
12 tháng
(2024-12-09) |
7.40 | 10.11% | 1,720,144,500 | -45,457,563 | -3,292.7 |
50.30
88.50
79.90
|
|
24 tháng
(2023-12-15) |
17.60 | 27.94% | 2,901,341,200 | -93,342,304 | -6,704.5 |
50.30
88.50
79.90
|
|
36 tháng
(2022-12-20) |
-13.40 | -14.26% | 3,251,991,300 | -118,711,183 | -8,295.5 |
50.30
103.70
79.90
|
|
60 tháng
(2020-12-30) |
12.22 | 17.88% | 3,959,060,640 | -148,554,102 | -13,490.2 |
50.30
142.29
79.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
74.50
|
8,071,700 | 75.30 | 76.70 | 74.50 | 533,300 | 245,800 | 21.7 |
| 14/07/2025 |
75.30
|
6,527,400 | 76.90 | 77.10 | 74.60 | 354,600 | 364,500 | -0.8 |
| 11/07/2025 |
76.50
|
8,284,200 | 76.80 | 77.50 | 76.10 | 1,437,820 | 222,760 | 0 |
| 10/07/2025 |
76.90
|
12,326,900 | 76 | 78.40 | 75.90 | 811,026 | 430,100 | 0 |
| 09/07/2025 |
75.80
|
7,231,700 | 76.50 | 76.50 | 75.40 | 1,289,520 | 1,084,784 | 0 |
| 08/07/2025 |
75.60
|
7,088,700 | 74.90 | 76.20 | 74.60 | 577,700 | 1,132,600 | -41.7 |
| 07/07/2025 |
74.80
|
5,874,900 | 75 | 75.70 | 74.30 | 943,000 | 843,700 | 7.5 |
| 04/07/2025 |
74.60
|
4,470,400 | 74.70 | 75 | 73.70 | 739,000 | 368,000 | 27.6 |
| 03/07/2025 |
74.50
|
5,988,200 | 74.80 | 76.30 | 74.10 | 1,634,300 | 738,000 | 67.4 |
| 02/07/2025 |
75.20
|
4,787,500 | 75 | 76.30 | 74.60 | 1,450,800 | 358,000 | 82.7 |
| 01/07/2025 |
75.20
|
6,823,100 | 76.20 | 76.70 | 74.90 | 1,255,600 | 446,100 | 61.2 |
| 30/06/2025 |
76.80
|
8,361,100 | 76.60 | 77.40 | 76 | 2,401,000 | 451,200 | 149.9 |
| 27/06/2025 |
76.80
|
14,084,900 | 72.30 | 76.90 | 72 | 2,434,700 | 721,700 | 127.2 |
| 26/06/2025 |
72
|
8,616,800 | 70.40 | 72 | 70.20 | 1,144,700 | 577,200 | 40.9 |
| 25/06/2025 |
70.30
|
7,935,800 | 69.70 | 70.40 | 69.10 | 139,700 | 500,700 | -25.2 |
| 24/06/2025 |
69.20
|
6,555,800 | 68.90 | 69.30 | 68.30 | 931,700 | 511,400 | 29.0 |
| 23/06/2025 |
68
|
5,818,700 | 66.80 | 68 | 66.20 | 335,100 | 532,000 | -12.8 |
| 20/06/2025 |
67.50
|
6,005,100 | 67.40 | 67.60 | 66.80 | 2,327,800 | 1,378,800 | 63.9 |
| 19/06/2025 |
67.50
|
5,629,600 | 67 | 67.50 | 66.10 | 47,500 | 316,200 | -17.9 |
| 18/06/2025 |
67.50
|
5,472,800 | 67.90 | 67.90 | 66.60 | 700,200 | 507,200 | 13.0 |
| 17/06/2025 |
67.90
|
5,760,000 | 67 | 67.90 | 66.20 | 597,300 | 698,400 | -6.8 |
| 16/06/2025 |
66.80
|
7,846,900 | 65.70 | 67 | 65.40 | 2,287,600 | 646,000 | 108.7 |
| 13/06/2025 |
65.40
|
5,911,100 | 65 | 65.40 | 64.30 | 1,131,200 | 384,900 | 48.4 |
| 12/06/2025 |
65.80
|
6,866,200 | 65.30 | 66 | 65.20 | 1,392,500 | 544,100 | 55.7 |
| 11/06/2025 |
64.80
|
2,850,500 | 64.80 | 65.20 | 64.10 | 209,300 | 633,500 | -27.4 |
| 10/06/2025 |
64.80
|
5,622,000 | 64.50 | 65.50 | 64.10 | 923,300 | 1,095,100 | -11.2 |
| 09/06/2025 |
64.10
|
5,031,500 | 65 | 65 | 63.50 | 671,500 | 763,500 | -5.9 |
| 06/06/2025 |
65
|
4,122,600 | 65.90 | 66.40 | 64.70 | 319,300 | 332,700 | -1.0 |
| 05/06/2025 |
65.80
|
11,745,400 | 64.40 | 65.80 | 63.90 | 2,599,800 | 791,400 | 117.5 |
| 04/06/2025 |
64.10
|
6,891,000 | 63.50 | 64.40 | 63 | 966,700 | 363,700 | 38.6 |
| 03/06/2025 |
63.30
|
4,281,300 | 62.30 | 63.60 | 62.30 | 295,700 | 774,900 | -30.3 |
| 02/06/2025 |
62.10
|
2,287,700 | 62 | 62.50 | 61.70 | 61,900 | 148,100 | -5.4 |
| 30/05/2025 |
62
|
4,024,000 | 63 | 63.10 | 62 | 103,700 | 869,900 | -47.9 |
| 29/05/2025 |
63.40
|
3,507,500 | 64.10 | 64.20 | 62.90 | 34,500 | 319,800 | -18.1 |
| 28/05/2025 |
63.90
|
4,017,900 | 64.10 | 64.50 | 63.50 | 134,900 | 369,000 | -14.9 |
| 27/05/2025 |
64
|
4,747,700 | 63.90 | 64.80 | 63.50 | 664,900 | 671,800 | -0.4 |
| 26/05/2025 |
63.80
|
4,405,400 | 63.20 | 63.80 | 61.50 | 314,900 | 433,000 | -7.3 |
| 23/05/2025 |
63.20
|
4,290,900 | 64 | 64.30 | 62.70 | 42,100 | 1,751,100 | -108.2 |
| 22/05/2025 |
64
|
7,955,100 | 63.60 | 64.60 | 63.20 | 1,591,100 | 891,901 | 0 |
| 21/05/2025 |
63.60
|
8,645,400 | 63.10 | 64.30 | 63.10 | 1,769,200 | 986,600 | 49.8 |
| 20/05/2025 |
62.70
|
5,378,500 | 62 | 63.10 | 61.50 | 1,004,200 | 874,400 | 8.1 |
| 19/05/2025 |
62
|
6,012,400 | 62.40 | 62.40 | 61.40 | 891,235 | 2,755,085 | 0 |
| 16/05/2025 |
62.50
|
5,901,500 | 62.60 | 63 | 61.70 | 1,721,646 | 3,369,152 | 0 |
| 15/05/2025 |
62.80
|
5,773,200 | 62.60 | 63.50 | 62.40 | 1,068,700 | 1,283,700 | 0 |
| 14/05/2025 |
62.30
|
5,676,400 | 62.30 | 63.70 | 62.20 | 15,832,516 | 18,314,652 | 0 |
| 13/05/2025 |
62.10
|
4,735,700 | 62.40 | 63.20 | 62.10 | 493,200 | 988,800 | 0 |
| 12/05/2025 |
62
|
3,820,500 | 62.80 | 63.30 | 62 | 157,800 | 1,252,600 | 0 |
| 09/05/2025 |
62.80
|
3,321,700 | 63 | 63 | 62.20 | 1,416,700 | 623,800 | 0 |
| 08/05/2025 |
63
|
4,439,500 | 61 | 63 | 60.70 | 1,510,500 | 294,000 | 0 |
| 07/05/2025 |
61
|
2,917,200 | 61.60 | 61.80 | 60.90 | 67,100 | 279,200 | 0 |
| 06/05/2025 |
62
|
3,955,400 | 62.40 | 62.40 | 61.80 | 818,100 | 783,700 | 0 |
| 05/05/2025 |
62.50
|
2,950,500 | 62.70 | 62.80 | 61.60 | 937,300 | 284,400 | 0 |
| 29/04/2025 |
62.50
|
3,854,100 | 61.80 | 62.50 | 61.80 | 212,773 | 195,849 | 1.0 |
| 28/04/2025 |
62.50
|
4,247,600 | 62.40 | 62.50 | 61 | 678,600 | 444,850 | 14.4 |
| 25/04/2025 |
62
|
10,545,400 | 60 | 62 | 59.90 | 1,752,234 | 747,000 | 61.1 |
| 24/04/2025 |
59.90
|
4,948,200 | 60 | 60 | 58.30 | 382,900 | 368,503 | 0.7 |
| 23/04/2025 |
59.60
|
5,295,500 | 59.70 | 59.90 | 58.90 | 1,112,500 | 331,600 | 46.6 |
| 22/04/2025 |
58.70
|
9,268,700 | 57.50 | 59.10 | 54.10 | 895,113 | 1,669,010 | -44.1 |
| 21/04/2025 |
58.10
|
3,787,400 | 58 | 58.50 | 56.90 | 457,939 | 22,600 | 25.1 |
| 18/04/2025 |
58
|
3,630,300 | 57.90 | 59 | 57.90 | 568,001 | 93,112 | 27.7 |
| 17/04/2025 |
57.30
|
4,980,400 | 55 | 57.60 | 55 | 887,277 | 238,600 | 36.8 |
| 16/04/2025 |
56.40
|
6,391,100 | 58.30 | 58.80 | 56.40 | 168,500 | 383,700 | -12.4 |
| 15/04/2025 |
58.50
|
6,076,700 | 59 | 60.90 | 58.10 | 703,010 | 254,440 | 26.3 |
| 14/04/2025 |
60
|
7,927,500 | 57.70 | 60.30 | 56.90 | 802,250 | 670,000 | 8.6 |
| 11/04/2025 |
57.10
|
14,118,700 | 55.40 | 57.50 | 53.10 | 1,083,039 | 1,070,460 | 0.2 |
| 10/04/2025 |
53.80
|
491,600 | 53.80 | 53.80 | 53.80 | 10,040 | 69,944 | -3.2 |
| 09/04/2025 |
50.30
|
13,474,100 | 50.30 | 52.90 | 50.30 | 938,860 | 3,592,692 | -133.9 |
| 08/04/2025 |
54
|
5,452,200 | 55.10 | 56.80 | 54 | 1,005,188 | 738,844 | 14.3 |
| 04/04/2025 |
58
|
14,296,500 | 57.20 | 58.70 | 57.20 | 1,117,238 | 567,460 | 31.9 |
| 03/04/2025 |
61.40
|
10,609,500 | 63 | 63.90 | 61.40 | 313,300 | 277,945 | 2.0 |
| 02/04/2025 |
66
|
3,637,800 | 66.70 | 67 | 66 | 5,009 | 975,664 | -64.4 |
| 01/04/2025 |
66.20
|
6,498,900 | 67.80 | 67.80 | 65.60 | 67,300 | 1,668,772 | -106.3 |
| 31/03/2025 |
66.80
|
6,976,700 | 68.50 | 69.70 | 66.80 | 179,470 | 1,224,995 | -71.2 |
| 28/03/2025 |
68.50
|
3,797,400 | 69.40 | 69.60 | 68.30 | 245,011 | 802,610 | -38.4 |
| 27/03/2025 |
69.40
|
7,235,300 | 68.60 | 70.70 | 68.50 | 909,218 | 290,300 | 43.3 |
| 26/03/2025 |
68.30
|
3,801,800 | 68.60 | 69.60 | 68.30 | 411,856 | 308,500 | 7.0 |
| 25/03/2025 |
68.50
|
2,767,600 | 68.50 | 69 | 68.10 | 0 | 0 | 0 |
| 24/03/2025 |
68.50
|
2,426,900 | 67.80 | 68.80 | 67.80 | 92,500 | 503,000 | -28.0 |
| 21/03/2025 |
67.90
|
3,804,100 | 68.60 | 68.60 | 67.50 | 0 | 0 | 0 |
| 20/03/2025 |
68.40
|
3,437,000 | 68.50 | 69.10 | 68.20 | 671,700 | 887,483 | -14.8 |
| 19/03/2025 |
68.50
|
6,651,600 | 69.50 | 69.60 | 68.50 | 1,296,520 | 1,564,941 | -18.5 |
| 18/03/2025 |
69.60
|
6,175,200 | 70.70 | 71.30 | 69.60 | 818,540 | 987,290 | -11.8 |
| 17/03/2025 |
70.50
|
4,528,900 | 71.40 | 71.40 | 70.30 | 880,914 | 412,220 | 33.1 |
| 14/03/2025 |
71.10
|
7,301,100 | 70.50 | 71.90 | 70.40 | 1,507,465 | 211,432 | 92.5 |
| 13/03/2025 |
70.40
|
11,573,600 | 68.70 | 71.20 | 68.70 | 1,348,584 | 432,160 | 64.6 |
| 12/03/2025 |
68.70
|
4,987,800 | 68.90 | 69.70 | 68.70 | 304,917 | 685,800 | -26.3 |
| 11/03/2025 |
68.90
|
4,533,500 | 68.20 | 68.90 | 68.10 | 117,700 | 1,380,676 | -86.5 |
| 10/03/2025 |
68.90
|
5,117,800 | 69 | 69.90 | 68.70 | 119,259 | 1,140,268 | -70.5 |
| 07/03/2025 |
69
|
4,410,100 | 69.20 | 70 | 68.40 | 25,316 | 1,180,541 | -79.6 |
| 06/03/2025 |
69.20
|
4,342,500 | 68.40 | 69.20 | 68.20 | 1,085,700 | 562,800 | 35.9 |
| 05/03/2025 |
68.20
|
6,222,600 | 69.30 | 70.20 | 68.20 | 775,917 | 1,211,500 | -29.9 |
| 04/03/2025 |
69.10
|
5,946,400 | 68 | 69.10 | 67.40 | 694,708 | 744,680 | -3.0 |
| 03/03/2025 |
68
|
2,758,100 | 67.80 | 68.40 | 67.70 | 117,000 | 661,000 | -36.9 |
| 28/02/2025 |
67.70
|
3,925,400 | 68.40 | 68.50 | 67.50 | 22,900 | 1,012,500 | -67.2 |
| 27/02/2025 |
68.40
|
4,565,500 | 68.50 | 69.30 | 68.20 | 36,946 | 1,092,291 | -72.3 |
| 26/02/2025 |
68.30
|
2,082,800 | 68.40 | 68.60 | 68 | 64,700 | 492,172 | -29.2 |
| 25/02/2025 |
68.40
|
5,119,200 | 67.80 | 68.90 | 67.80 | 581,161 | 97,912 | 33.1 |
| 24/02/2025 |
67.60
|
3,245,600 | 67.20 | 67.70 | 66.80 | 256,000 | 543,500 | -19.3 |
| 21/02/2025 |
67.60
|
2,315,500 | 68 | 68 | 67.20 | 36,215 | 314,500 | -18.8 |
| 20/02/2025 |
68
|
2,935,400 | 68 | 68 | 67.50 | 280,546 | 448,800 | -11.3 |