| 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) |
2.70 | 4.88% | 4,507,800 | -126,900 | -7.3 |
54
58.20
58.20
|
|
2 tháng
(2025-10-06) |
1.70 | 3.02% | 8,831,500 | -265,200 | -14.4 |
48.65
58.20
58.20
|
|
3 tháng
(2025-09-05) |
1.40 | 2.47% | 13,923,700 | -310,900 | -16.7 |
48.65
58.90
58.20
|
|
6 tháng
(2025-06-09) |
8.31 | 16.73% | 58,673,200 | -963,700 | -63.1 |
48.65
63.35
58.20
|
|
12 tháng
(2024-12-09) |
2.97 | 5.40% | 131,005,300 | -5,748,956 | -266.8 |
39.88
66.38
58.20
|
|
24 tháng
(2023-12-15) |
14.18 | 32.37% | 218,088,300 | -3,050,941 | -105.0 |
39.88
66.38
58.20
|
|
36 tháng
(2022-12-20) |
23.68 | 69.02% | 333,764,100 | 1,656,282 | 95.6 |
34.09
66.38
58.20
|
|
60 tháng
(2020-12-30) |
6.89 | 13.49% | 707,279,020 | 236,046 | -50.7 |
28.07
74.65
58.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
58.67
|
400,900 | 60.33 | 60.33 | 58.67 | 3,300 | 39,900 | -2.2 |
| 14/07/2025 |
59.94
|
319,900 | 59.55 | 60.82 | 58.86 | 28,300 | 50,000 | -1.3 |
| 11/07/2025 |
59.35
|
198,200 | 59.25 | 60.04 | 58.96 | 600 | 29,500 | 0 |
| 10/07/2025 |
60.04
|
518,200 | 59.65 | 60.43 | 58.86 | 127,300 | 700 | 0 |
| 09/07/2025 |
60.04
|
391,600 | 61.40 | 61.40 | 60.04 | 0 | 38,300 | 0 |
| 08/07/2025 |
61.01
|
944,800 | 60.04 | 61.11 | 60.04 | 126,000 | 191,200 | -4.0 |
| 07/07/2025 |
58.96
|
267,900 | 59.35 | 59.55 | 58.28 | 11,300 | 81,100 | -4.2 |
| 04/07/2025 |
58.18
|
533,100 | 58.67 | 60.43 | 57.89 | 6,600 | 180,200 | -10.4 |
| 03/07/2025 |
58.57
|
1,070,600 | 59.55 | 61.40 | 57.99 | 65,300 | 142,800 | -4.7 |
| 02/07/2025 |
62.09
|
1,097,800 | 60.13 | 63.35 | 59.06 | 745,100 | 181,800 | 35.8 |
| 01/07/2025 |
59.55
|
777,900 | 59.16 | 59.55 | 57.69 | 83,100 | 18,300 | 3.8 |
| 30/06/2025 |
59.55
|
348,000 | 60.23 | 60.23 | 58.57 | 18,300 | 25,500 | -0.4 |
| 27/06/2025 |
59.55
|
711,700 | 58.96 | 59.55 | 57.60 | 290,200 | 6,600 | 17.0 |
| 26/06/2025 |
59.06
|
447,800 | 60.04 | 60.43 | 58.67 | 30,600 | 52,800 | -1.4 |
| 25/06/2025 |
59.94
|
727,600 | 59.06 | 60.23 | 58.18 | 126,400 | 23,700 | 6.2 |
| 24/06/2025 |
58.96
|
1,098,400 | 58.08 | 60.04 | 56.81 | 486,400 | 227,100 | 15.7 |
| 23/06/2025 |
57.69
|
1,394,400 | 54.18 | 58.08 | 53.69 | 355,800 | 135,500 | 13.0 |
| 20/06/2025 |
54.37
|
890,400 | 55.35 | 56.03 | 54.28 | 142,800 | 219,400 | -4.3 |
| 19/06/2025 |
53.98
|
1,289,000 | 51.45 | 53.98 | 51.45 | 352,300 | 29,000 | 17.4 |
| 18/06/2025 |
50.47
|
480,100 | 51.54 | 51.93 | 50.27 | 0 | 81,300 | -4.3 |
| 17/06/2025 |
51.45
|
672,000 | 50.66 | 52.71 | 50.57 | 85,400 | 61,500 | 1.3 |
| 16/06/2025 |
50.47
|
308,200 | 49.79 | 50.47 | 49.79 | 62,800 | 28,200 | 1.8 |
| 13/06/2025 |
49.79
|
1,118,100 | 50.76 | 51.05 | 49.49 | 100 | 382,800 | -19.7 |
| 12/06/2025 |
51.45
|
731,800 | 49.98 | 52.13 | 49.98 | 52,900 | 69,200 | -0.9 |
| 11/06/2025 |
50.08
|
386,700 | 49.98 | 51.15 | 49.88 | 5,300 | 67,400 | -3.2 |
| 10/06/2025 |
49.98
|
690,800 | 49.69 | 50.37 | 49.30 | 239,600 | 110,200 | 6.6 |
| 09/06/2025 |
49.69
|
474,500 | 49.00 | 50.08 | 49.00 | 174,000 | 32,400 | 7.2 |
| 06/06/2025 |
49.49
|
554,300 | 49.59 | 50.27 | 49.10 | 125,700 | 42,000 | 4.3 |
| 05/06/2025 |
49.40
|
562,600 | 50.57 | 51.25 | 49.40 | 55,000 | 76,600 | -1.1 |
| 04/06/2025 |
50.08
|
497,600 | 49.59 | 50.96 | 49.59 | 86,700 | 118,400 | -1.6 |
| 03/06/2025 |
49.59
|
618,900 | 49.69 | 50.57 | 49.59 | 59,300 | 133,600 | -3.8 |
| 02/06/2025 |
49.79
|
567,300 | 49.98 | 50.18 | 47.83 | 54,300 | 42,000 | 0.6 |
| 30/05/2025 |
50.08
|
874,900 | 51.74 | 51.74 | 49.88 | 133,500 | 129,300 | 0.2 |
| 29/05/2025 |
51.15
|
1,554,800 | 49.10 | 51.15 | 49.10 | 458,700 | 55,900 | 20.8 |
| 28/05/2025 |
48.22
|
832,000 | 48.81 | 49.30 | 47.98 | 268,800 | 18,300 | 12.4 |
| 27/05/2025 |
48.13
|
1,206,900 | 48.03 | 48.76 | 47.93 | 44,200 | 174,200 | -6.4 |
| 26/05/2025 |
47.30
|
1,112,200 | 44.66 | 47.30 | 43.73 | 135,300 | 77,700 | 2.7 |
| 23/05/2025 |
44.22
|
391,700 | 44.51 | 44.51 | 44.03 | 4,700 | 183,200 | -8.1 |
| 22/05/2025 |
44.47
|
472,400 | 44.51 | 45.10 | 44.27 | 19,900 | 135,000 | 0 |
| 21/05/2025 |
44.56
|
445,200 | 45.64 | 45.64 | 44.47 | 14,600 | 91,600 | -3.5 |
| 20/05/2025 |
45.34
|
521,500 | 45.10 | 45.88 | 44.76 | 72,400 | 28,800 | 2.0 |
| 19/05/2025 |
45.10
|
422,100 | 45.20 | 45.54 | 44.61 | 52,500 | 149,400 | 0 |
| 16/05/2025 |
45.20
|
690,900 | 46.08 | 46.08 | 45.20 | 73,000 | 280,301 | 0 |
| 15/05/2025 |
45.88
|
645,800 | 46.42 | 46.47 | 45.44 | 58,200 | 264,400 | 0 |
| 14/05/2025 |
46.32
|
819,400 | 47.05 | 47.05 | 46.27 | 55,500 | 118,100 | 0 |
| 13/05/2025 |
47.05
|
577,700 | 47.54 | 47.54 | 46.66 | 68,100 | 110,000 | 0 |
| 12/05/2025 |
46.56
|
724,500 | 45.25 | 46.56 | 45.15 | 11,600 | 22,300 | 0 |
| 09/05/2025 |
45.20
|
552,100 | 46.27 | 46.37 | 45.00 | 17,500 | 116,200 | 0 |
| 08/05/2025 |
45.78
|
1,385,900 | 44.03 | 46.32 | 43.93 | 80,000 | 432,800 | 0 |
| 07/05/2025 |
43.93
|
641,400 | 43.73 | 44.81 | 43.20 | 161,400 | 40,500 | 0 |
| 06/05/2025 |
43.73
|
502,900 | 44.42 | 44.42 | 43.54 | 62,900 | 79,600 | 0 |
| 05/05/2025 |
43.83
|
372,100 | 42.42 | 43.83 | 42.42 | 61,300 | 16,700 | 0 |
| 29/04/2025 |
42.37
|
370,000 | 42.07 | 42.61 | 41.93 | 107,000 | 17,900 | 3.9 |
| 28/04/2025 |
42.27
|
348,700 | 42.66 | 42.66 | 41.83 | 61,200 | 48,500 | 0.5 |
| 25/04/2025 |
42.03
|
628,200 | 41.98 | 43.15 | 41.78 | 21,200 | 132,100 | -4.8 |
| 24/04/2025 |
41.88
|
778,300 | 41.49 | 42.51 | 40.90 | 64,000 | 211,400 | -6.3 |
| 23/04/2025 |
40.71
|
1,139,300 | 41.05 | 41.05 | 38.07 | 254,100 | 638,200 | -15.7 |
| 22/04/2025 |
39.88
|
1,156,500 | 42.27 | 42.32 | 39.88 | 201,000 | 313,500 | -4.8 |
| 21/04/2025 |
42.85
|
469,600 | 44.42 | 44.42 | 42.46 | 18,500 | 189,620 | -7.6 |
| 18/04/2025 |
43.54
|
548,700 | 43.78 | 44.32 | 43.05 | 31,300 | 291,200 | -11.6 |
| 17/04/2025 |
42.51
|
789,500 | 41.88 | 43.15 | 41.10 | 132,900 | 407,203 | -11.9 |
| 16/04/2025 |
42.51
|
939,600 | 44.76 | 44.81 | 42.37 | 222,500 | 143,900 | 3.3 |
| 15/04/2025 |
44.51
|
1,547,500 | 47.83 | 47.83 | 44.51 | 39,700 | 391,000 | -16.4 |
| 14/04/2025 |
47.83
|
962,100 | 50.47 | 50.47 | 47.59 | 24,700 | 67,300 | -2.2 |
| 11/04/2025 |
47.93
|
1,755,800 | 47.35 | 49.10 | 45.88 | 173,120 | 500,200 | -15.7 |
| 10/04/2025 |
49.30
|
1,846,500 | 49.30 | 49.30 | 47.93 | 44,800 | 1,334,000 | -65.1 |
| 09/04/2025 |
46.08
|
698,400 | 46.08 | 46.08 | 46.08 | 488,380 | 22,500 | 22.0 |
| 08/04/2025 |
49.49
|
393,100 | 49.49 | 49.49 | 49.49 | 310,800 | 0 | 15.8 |
| 04/04/2025 |
53.20
|
113,800 | 53.20 | 53.20 | 53.20 | 2,500 | 0 | 0.1 |
| 03/04/2025 |
57.20
|
598,300 | 57.20 | 57.40 | 57.20 | 1,600 | 86,300 | -5.0 |
| 02/04/2025 |
61.50
|
367,900 | 61.40 | 61.60 | 60.62 | 12,300 | 37,000 | -1.6 |
| 01/04/2025 |
60.52
|
1,043,600 | 61.79 | 61.79 | 60.33 | 58,700 | 156,800 | -6.1 |
| 31/03/2025 |
61.79
|
1,789,400 | 66.19 | 66.28 | 61.79 | 247,600 | 154,500 | 6.0 |
| 28/03/2025 |
66.38
|
720,400 | 65.89 | 66.48 | 64.92 | 261,600 | 61,400 | 13.5 |
| 27/03/2025 |
65.40
|
1,288,900 | 65.89 | 67.36 | 64.23 | 299,500 | 423,700 | -8.1 |
| 26/03/2025 |
65.50
|
559,500 | 65.40 | 66.38 | 64.53 | 27,800 | 132,500 | -7.1 |
| 25/03/2025 |
65.31
|
2,261,500 | 63.45 | 66.77 | 61.50 | 0 | 0 | 0 |
| 24/03/2025 |
62.96
|
476,600 | 63.16 | 63.16 | 61.50 | 124,000 | 98,200 | 1.7 |
| 21/03/2025 |
62.48
|
497,300 | 62.38 | 63.26 | 62.09 | 0 | 0 | 0 |
| 20/03/2025 |
62.28
|
513,300 | 63.35 | 63.35 | 61.89 | 184,800 | 174,200 | 0.7 |
| 19/03/2025 |
62.77
|
742,500 | 60.72 | 63.06 | 60.23 | 261,200 | 41,000 | 14.0 |
| 18/03/2025 |
60.82
|
967,800 | 61.01 | 62.28 | 60.13 | 309,200 | 194,100 | 7.1 |
| 17/03/2025 |
61.01
|
1,074,400 | 62.67 | 62.77 | 60.43 | 239,300 | 242,200 | -0.2 |
| 14/03/2025 |
62.28
|
2,102,100 | 63.84 | 67.16 | 62.18 | 77,800 | 885,600 | -53.0 |
| 13/03/2025 |
63.75
|
1,170,500 | 62.87 | 64.43 | 62.57 | 406,400 | 145,100 | 17.1 |
| 12/03/2025 |
62.67
|
846,900 | 63.35 | 63.75 | 61.70 | 32,100 | 303,400 | -17.4 |
| 11/03/2025 |
63.26
|
1,555,500 | 62.57 | 64.53 | 62.57 | 229,700 | 709,059 | -31.3 |
| 10/03/2025 |
62.96
|
1,141,800 | 64.23 | 64.43 | 62.48 | 167,600 | 126,800 | 2.6 |
| 07/03/2025 |
63.45
|
798,600 | 63.75 | 64.92 | 63.26 | 126,300 | 343,300 | -14.2 |
| 06/03/2025 |
63.35
|
1,222,000 | 64.53 | 65.99 | 63.06 | 59,200 | 262,800 | -13.6 |
| 05/03/2025 |
63.94
|
489,000 | 64.43 | 64.92 | 63.55 | 35,400 | 45,100 | -0.6 |
| 04/03/2025 |
64.43
|
1,125,200 | 63.06 | 65.01 | 62.38 | 258,000 | 148,600 | 7.2 |
| 03/03/2025 |
62.48
|
699,100 | 64.43 | 64.43 | 62.18 | 84,890 | 201,803 | -7.6 |
| 28/02/2025 |
64.53
|
1,226,100 | 64.33 | 64.92 | 62.96 | 437,101 | 633,700 | -12.7 |
| 27/02/2025 |
64.33
|
1,000,400 | 63.06 | 64.33 | 61.50 | 190,100 | 235,200 | -2.9 |
| 26/02/2025 |
63.06
|
851,800 | 63.84 | 65.01 | 63.06 | 64,800 | 265,400 | -13.2 |
| 25/02/2025 |
63.35
|
605,700 | 63.94 | 64.04 | 62.67 | 61,400 | 153,402 | -6.0 |
| 24/02/2025 |
63.84
|
1,113,600 | 60.52 | 64.33 | 60.52 | 169,200 | 311,300 | -9.1 |
| 21/02/2025 |
60.91
|
864,500 | 60.33 | 60.91 | 59.06 | 194,900 | 152,700 | 2.7 |
| 20/02/2025 |
60.13
|
1,611,500 | 56.62 | 60.43 | 56.62 | 402,605 | 97,500 | 18.5 |